Runner (Xiamen) Corp. - 603408.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.76	11.87	11.87	11.92	11.7	3.19M
September 04, 2025	11.65	11.77	11.77	11.8	11.58	2.43M
September 03, 2025	11.89	11.64	11.64	11.9	11.61	2.47M
September 02, 2025	11.86	11.85	11.85	11.9	11.71	3.31M
September 01, 2025	11.96	11.79	11.79	12.2	11.77	4.84M
August 29, 2025	12.15	11.91	11.91	12.22	11.87	4.14M
August 28, 2025	12.34	12.24	12.24	12.47	11.84	3.54M
August 27, 2025	12.68	12.31	12.31	12.76	12.13	3.22M
August 26, 2025	12.69	12.68	12.68	12.82	12.58	2.01M
August 25, 2025	12.78	12.64	12.64	12.81	12.6	3.1M
August 22, 2025	12.9	12.75	12.75	12.95	12.67	3.07M
August 21, 2025	12.93	12.9	12.9	13.13	12.75	3.42M
August 20, 2025	12.5	12.84	12.84	12.91	12.5	3.51M
August 19, 2025	12.3	12.56	12.56	12.67	12.26	3.34M
August 18, 2025	12.13	12.23	12.23	12.26	12.11	2.44M
August 15, 2025	11.88	12.09	12.09	12.17	11.84	2.7M
August 14, 2025	12.03	11.88	11.88	12.03	11.88	2.05M
August 13, 2025	12.02	12.02	12.02	12.06	11.9	1.88M
August 12, 2025	11.93	12.02	12.02	12.04	11.92	2.24M
August 11, 2025	11.92	11.91	11.91	11.95	11.85	1.72M
August 08, 2025	11.7	11.91	11.91	11.95	11.65	2.88M
August 07, 2025	11.83	11.76	11.76	11.83	11.74	1.27M
August 06, 2025	11.9	11.75	11.75	11.9	11.71	1.93M
August 05, 2025	11.71	11.81	11.81	11.83	11.68	1.36M
August 04, 2025	11.62	11.71	11.71	11.72	11.59	1.56M
August 01, 2025	11.47	11.67	11.67	11.68	11.42	2.54M
July 31, 2025	11.66	11.4	11.4	11.72	11.4	2.35M
July 30, 2025	11.67	11.7	11.7	11.78	11.61	2.38M
July 29, 2025	11.74	11.68	11.68	11.75	11.59	1.59M
July 28, 2025	11.82	11.71	11.71	11.86	11.67	2.34M
July 25, 2025	11.68	11.8	11.8	11.85	11.68	2.07M
July 24, 2025	11.66	11.68	11.68	11.75	11.63	1.83M
July 23, 2025	11.69	11.62	11.62	11.78	11.6	2.82M
July 22, 2025	11.45	11.68	11.68	11.7	11.41	3.24M
July 21, 2025	11.33	11.45	11.45	11.47	11.31	2.58M
July 18, 2025	11.28	11.3	11.3	11.33	11.22	1.93M
July 17, 2025	11.37	11.27	11.27	11.37	11.24	1.98M
July 16, 2025	11.31	11.37	11.37	11.37	11.29	1.45M
July 15, 2025	11.33	11.27	11.27	11.38	11.2	2.42M
July 14, 2025	11.26	11.33	11.33	11.36	11.21	1.93M
July 11, 2025	11.26	11.22	11.22	11.28	11.17	2.02M
July 10, 2025	11.19	11.22	11.22	11.23	11.14	1.6M
July 09, 2025	11.26	11.18	11.18	11.27	11.15	1.89M
July 08, 2025	11.24	11.22	11.22	11.27	11.13	1.78M
July 07, 2025	11.14	11.18	11.18	11.21	11.08	1.85M
July 04, 2025	11.2	11.12	11.12	11.24	11.07	2.44M
July 03, 2025	11.18	11.22	11.22	11.27	11.11	2.39M
July 02, 2025	11.16	11.16	11.16	11.18	11.06	2.3M
July 01, 2025	11	11.12	11.12	11.13	10.93	2.7M
June 30, 2025	11.02	10.97	10.97	11.05	10.92	1.67M
June 27, 2025	10.85	10.96	10.96	10.97	10.83	2.46M
June 26, 2025	10.93	10.83	10.83	10.95	10.79	2.08M
June 25, 2025	10.88	10.94	10.94	10.95	10.8	2.3M
June 24, 2025	10.71	10.89	10.89	10.9	10.71	1.94M
June 23, 2025	10.61	10.7	10.7	10.72	10.58	1.64M
June 20, 2025	10.69	10.68	10.68	10.77	10.65	1.53M
June 19, 2025	10.8	10.71	10.71	10.84	10.64	2.01M
June 18, 2025	10.9	10.81	10.81	10.95	10.79	2.47M
June 17, 2025	10.85	10.9	10.9	11.01	10.85	3.48M
June 16, 2025	11.6	11.45	10.95	11.7	11.42	5.72M

Runner (Xiamen) Corp. (603408.SS) SHH