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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.16	13.37	13.37	14.17	13.15	5.97M
December 03, 2025	13.21	13.26	13.26	13.4	13.05	4.34M
December 02, 2025	12.88	13.33	13.33	13.6	12.86	6.42M
December 01, 2025	13.01	12.91	12.91	13.09	12.8	2.16M
November 28, 2025	12.9	13.01	13.01	13.04	12.66	2.82M
November 27, 2025	12.66	12.82	12.82	13.07	12.66	2.22M
November 26, 2025	12.66	12.72	12.72	12.98	12.63	3.68M
November 25, 2025	12.25	12.68	12.68	12.81	12.25	3.79M
November 24, 2025	12.26	12.24	12.24	12.42	12.17	1.94M
November 21, 2025	12.52	12.21	12.21	12.62	12.18	2.81M
November 20, 2025	12.65	12.58	12.58	12.7	12.43	2.36M
November 19, 2025	12.69	12.65	12.65	12.8	12.56	2.29M
November 18, 2025	12.78	12.63	12.63	12.84	12.54	4.23M
November 17, 2025	12.97	12.85	12.85	12.98	12.67	3.16M
November 14, 2025	12.7	12.92	12.92	13.1	12.63	4.67M
November 13, 2025	12.72	12.7	12.7	12.82	12.49	2.91M
November 12, 2025	12.57	12.8	12.8	12.91	12.52	5.51M
November 11, 2025	12.35	12.6	12.6	12.91	12.3	7.33M
November 10, 2025	12.45	12.32	12.32	12.45	12.25	3.26M
November 07, 2025	12.25	12.27	12.27	12.52	12.22	4.22M
November 06, 2025	12.14	12.25	12.25	12.31	12.14	2.5M
November 05, 2025	12.13	12.14	12.14	12.24	12.08	2.74M
November 04, 2025	12.13	12.22	12.22	12.43	12.07	3.53M
November 03, 2025	12.09	12.07	12.07	12.25	12	4.97M
October 31, 2025	12.02	12.09	12.09	12.24	11.86	5.12M
October 30, 2025	11.48	12.17	12.17	12.3	11.45	6.96M
October 29, 2025	11.83	11.66	11.66	11.87	11.6	2.34M
October 28, 2025	11.72	11.87	11.87	11.95	11.72	3.27M
October 27, 2025	11.58	11.76	11.76	11.78	11.53	2.32M
October 24, 2025	11.67	11.58	11.58	11.72	11.55	2.03M
October 23, 2025	11.65	11.66	11.66	11.7	11.54	1.53M
October 22, 2025	11.6	11.65	11.65	11.76	11.55	1.61M
October 21, 2025	11.5	11.62	11.62	11.64	11.47	1.6M
October 20, 2025	11.42	11.49	11.49	11.51	11.38	1.43M
October 17, 2025	11.48	11.42	11.42	11.58	11.42	1.95M
October 16, 2025	11.58	11.51	11.51	11.63	11.48	1.83M
October 15, 2025	11.5	11.58	11.58	11.69	11.5	2.01M
October 14, 2025	11.58	11.51	11.51	11.68	11.48	2.98M
October 13, 2025	11.51	11.59	11.59	11.65	11.42	3.09M
October 10, 2025	11.56	11.81	11.81	11.96	11.54	3.9M
October 09, 2025	12.21	11.61	11.61	12.26	11.52	7.26M
September 30, 2025	12.31	12.27	12.27	12.49	12.19	8.81M
September 29, 2025	11.88	12.32	12.32	12.33	11.6	6.45M
September 26, 2025	11.52	11.9	11.9	11.94	11.37	4.04M
September 25, 2025	11.65	11.61	11.61	11.66	11.56	1.23M
September 24, 2025	11.42	11.66	11.66	11.67	11.42	2.26M
September 23, 2025	11.57	11.55	11.55	11.63	11.16	3.68M
September 22, 2025	11.87	11.6	11.6	11.89	11.57	2.29M
September 19, 2025	11.83	11.89	11.89	11.96	11.8	2.03M
September 18, 2025	12.12	11.9	11.9	12.16	11.78	2.65M
September 17, 2025	12.05	12.12	12.12	12.3	12.05	3.17M
September 16, 2025	11.94	12.08	12.08	12.08	11.85	2.31M
September 15, 2025	12.05	11.94	11.94	12.09	11.88	2.9M
September 12, 2025	12.5	12.05	12.05	12.57	12.01	5.64M
September 11, 2025	12.5	12.51	12.51	12.91	12.37	10.51M
September 10, 2025	12.32	12.55	12.55	12.57	12.12	3.6M
September 09, 2025	12.06	12.32	12.32	12.36	12.02	2.87M
September 08, 2025	11.91	12.17	12.17	12.18	11.9	3.1M
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

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