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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.84	12.93	12.93	13.07	12.76	5.18M
January 13, 2026	12.94	12.78	12.78	13.06	12.73	4.78M
January 12, 2026	13.09	12.94	12.94	13.09	12.92	5.15M
January 09, 2026	13.12	13.02	13.02	13.16	12.96	4.17M
January 08, 2026	13.13	13.11	13.11	13.28	12.96	3.75M
January 07, 2026	13.2	13.08	13.08	13.24	13.03	4.66M
January 06, 2026	13.05	13.26	13.26	13.42	12.94	5.3M
January 05, 2026	13.47	13.02	13.02	13.47	12.98	6.84M
December 31, 2025	14.05	13.54	13.54	14.05	13.42	7.52M
December 30, 2025	14.1	14.05	14.05	14.33	13.95	7.92M
December 29, 2025	14.3	14.33	14.33	15.33	14.16	16.82M
December 26, 2025	14.47	14.22	14.22	15.17	14.15	16.86M
December 25, 2025	13.92	13.79	13.79	14.15	13.61	6.02M
December 24, 2025	13.79	13.81	13.81	13.9	13.6	4.14M
December 23, 2025	13.68	13.78	13.78	13.99	13.62	6.33M
December 22, 2025	13.64	13.68	13.68	14.1	13.43	8.03M
December 19, 2025	12.93	13.64	13.64	13.73	12.85	11.7M
December 18, 2025	12.62	12.85	12.85	13.18	12.58	8.46M
December 17, 2025	13.16	12.69	12.69	13.23	12.58	12.27M
December 16, 2025	13.92	13.16	13.16	14.15	13.04	15.97M
December 15, 2025	14.37	13.78	13.78	14.37	13.71	21.35M
December 12, 2025	13.56	14.66	14.66	14.66	13.36	12.31M
December 11, 2025	13.97	13.33	13.33	14.33	13.33	14.33M
December 10, 2025	14	14.35	14.35	15.37	13.98	19.48M
December 09, 2025	13.48	13.97	13.97	14.4	13.38	8.99M
December 08, 2025	13.5	13.54	13.54	13.66	13.26	4.59M
December 05, 2025	13.48	13.42	13.42	13.56	13	4.17M
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

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