Runner (Xiamen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	11.64	11.67	11.60	11.67	-	0.26%	69,400
Apr 28, 2026	11.70	11.76	11.54	11.64	11.64	-0.09%	2,785,900
Apr 27, 2026	11.48	11.77	11.41	11.65	11.65	1.57%	3,816,200
Apr 24, 2026	11.32	11.52	11.29	11.47	11.47	-	2,466,700
Apr 23, 2026	11.83	11.87	11.36	11.47	11.47	-3.37%	4,573,000
Apr 22, 2026	12.05	12.06	11.81	11.87	11.87	-1.49%	2,206,400
Apr 21, 2026	12.00	12.13	11.95	12.05	12.05	0.25%	1,960,500
Apr 20, 2026	12.07	12.15	11.98	12.02	12.02	-0.50%	1,554,000
Apr 17, 2026	12.26	12.26	11.91	12.08	12.08	-1.06%	2,641,261
Apr 16, 2026	12.02	12.26	11.99	12.21	12.21	1.92%	1,708,200
Apr 15, 2026	12.03	12.15	11.95	11.98	11.98	0.34%	1,640,396
Apr 14, 2026	11.98	12.06	11.78	11.94	11.94	0.25%	1,880,100
Apr 13, 2026	12.04	12.04	11.81	11.91	11.91	-0.75%	1,784,000
Apr 10, 2026	11.85	12.14	11.82	12.00	12.00	1.52%	2,117,261
Apr 9, 2026	11.98	12.00	11.73	11.82	11.82	-1.50%	2,270,710
Apr 8, 2026	11.69	12.08	11.69	12.00	12.00	3.54%	2,377,300
Apr 7, 2026	11.57	11.69	11.50	11.59	11.59	0.35%	1,489,400
Apr 3, 2026	11.84	11.90	11.51	11.55	11.55	-1.95%	1,688,900
Apr 2, 2026	11.89	12.06	11.75	11.78	11.78	-1.51%	2,319,510
Apr 1, 2026	11.85	11.99	11.72	11.96	11.96	1.44%	3,003,000
Mar 31, 2026	11.81	12.06	11.72	11.79	11.79	-0.84%	1,546,600
Mar 30, 2026	11.72	11.90	11.53	11.89	11.89	0.85%	1,839,900
Mar 27, 2026	11.70	11.82	11.65	11.79	11.79	0.34%	1,881,157
Mar 26, 2026	11.88	12.07	11.65	11.75	11.75	-1.18%	2,147,800
Mar 25, 2026	11.75	11.91	11.70	11.89	11.89	1.71%	2,055,700
Mar 24, 2026	11.50	11.69	11.41	11.69	11.69	3.36%	1,814,134
Mar 23, 2026	11.94	11.96	11.24	11.31	11.31	-5.99%	3,682,950
Mar 20, 2026	12.26	12.35	11.98	12.03	12.03	-1.72%	2,624,488
Mar 19, 2026	12.46	12.52	12.20	12.24	12.24	-2.24%	2,516,800
Mar 18, 2026	12.45	12.58	12.36	12.52	12.52	0.64%	2,461,400
Mar 17, 2026	12.50	12.70	12.42	12.44	12.44	-0.40%	2,989,700
Mar 16, 2026	12.32	12.51	12.25	12.49	12.49	1.54%	3,643,400
Mar 13, 2026	12.28	12.43	12.24	12.30	12.30	0.08%	1,878,500
Mar 12, 2026	12.46	12.48	12.29	12.29	12.29	-1.29%	1,703,500
Mar 11, 2026	12.50	12.54	12.36	12.45	12.45	-0.32%	2,130,000
Mar 10, 2026	12.44	12.50	12.29	12.49	12.49	1.63%	2,130,300
Mar 9, 2026	12.31	12.40	12.16	12.29	12.29	-1.13%	2,909,600
Mar 6, 2026	12.35	12.47	12.24	12.43	12.43	1.06%	2,098,500
Mar 5, 2026	12.44	12.50	12.21	12.30	12.30	0.16%	2,311,400
Mar 4, 2026	12.32	12.58	12.13	12.28	12.28	-1.44%	3,490,813
Mar 3, 2026	12.94	13.12	12.46	12.46	12.46	-3.63%	4,434,436
Mar 2, 2026	13.45	13.56	12.88	12.93	12.93	-4.72%	5,726,510
Feb 27, 2026	13.40	13.60	13.37	13.57	13.57	1.42%	3,052,000
Feb 26, 2026	13.38	13.42	13.22	13.38	13.38	0.15%	2,300,400
Feb 25, 2026	13.37	13.53	13.33	13.36	13.36	0.07%	2,773,600
Feb 24, 2026	13.35	13.37	13.22	13.35	13.35	0.30%	2,191,000
Feb 13, 2026	13.50	13.57	13.27	13.31	13.31	-1.41%	1,957,600
Feb 12, 2026	13.70	13.72	13.44	13.50	13.50	-1.68%	2,533,800
Feb 11, 2026	13.69	13.85	13.60	13.73	13.73	0.66%	2,660,100
Feb 10, 2026	13.72	13.72	13.56	13.64	13.64	0.07%	2,111,600
Feb 9, 2026	13.55	13.73	13.53	13.63	13.63	1.41%	3,127,710
Feb 6, 2026	13.28	13.55	13.27	13.44	13.44	0.45%	2,447,300
Feb 5, 2026	13.17	13.52	13.13	13.38	13.38	1.52%	3,390,600
Feb 4, 2026	13.00	13.19	12.90	13.18	13.18	1.38%	2,588,900
Feb 3, 2026	12.98	13.09	12.91	13.00	13.00	0.62%	2,378,300
Feb 2, 2026	13.21	13.21	12.91	12.92	12.92	-2.42%	3,563,900
Jan 30, 2026	13.19	13.35	13.04	13.24	13.24	0.61%	3,801,700
Jan 29, 2026	13.24	13.33	13.05	13.16	13.16	-0.68%	2,821,380
Jan 28, 2026	13.45	13.45	13.14	13.25	13.25	-1.49%	3,588,300
Jan 27, 2026	13.54	13.70	13.24	13.45	13.45	-0.59%	3,230,900
Jan 26, 2026	13.78	13.78	13.45	13.53	13.53	-1.31%	4,546,900
Jan 23, 2026	13.82	13.90	13.61	13.71	13.71	-0.80%	3,604,033
Jan 22, 2026	13.65	13.85	13.55	13.82	13.82	1.32%	3,628,900
Jan 21, 2026	13.65	13.65	13.42	13.64	13.64	-0.22%	3,717,421
Jan 20, 2026	13.63	13.71	13.46	13.67	13.67	0.29%	4,141,600
Jan 19, 2026	13.15	13.83	13.10	13.63	13.63	3.65%	7,881,600
Jan 16, 2026	13.09	13.25	13.03	13.15	13.15	0.54%	4,276,500
Jan 15, 2026	12.96	13.25	12.76	13.08	13.08	1.16%	5,136,500
Jan 14, 2026	12.84	13.07	12.76	12.93	12.93	1.17%	5,175,300
Jan 13, 2026	12.94	13.06	12.73	12.78	12.78	-1.24%	4,782,000
Jan 12, 2026	13.09	13.09	12.92	12.94	12.94	-0.61%	5,145,800
Jan 9, 2026	13.12	13.16	12.96	13.02	13.02	-0.69%	4,167,100
Jan 8, 2026	13.13	13.28	12.96	13.11	13.11	0.23%	3,749,900
Jan 7, 2026	13.20	13.24	13.03	13.08	13.08	-1.36%	4,661,200
Jan 6, 2026	13.05	13.42	12.94	13.26	13.26	1.84%	5,304,700
Jan 5, 2026	13.47	13.47	12.98	13.02	13.02	-3.84%	6,835,409
Dec 31, 2025	14.05	14.05	13.42	13.54	13.35	-3.63%	7,524,156
Dec 30, 2025	14.10	14.33	13.95	14.05	13.85	-1.95%	7,919,252
Dec 29, 2025	14.30	15.33	14.16	14.33	14.13	0.77%	16,823,070
Dec 26, 2025	14.47	15.17	14.15	14.22	14.02	3.12%	16,858,260
Dec 25, 2025	13.92	14.15	13.61	13.79	13.60	-0.14%	6,017,800
Dec 24, 2025	13.79	13.90	13.60	13.81	13.62	0.22%	4,143,600
Dec 23, 2025	13.68	13.99	13.62	13.78	13.59	0.73%	6,326,700
Dec 22, 2025	13.64	14.10	13.43	13.68	13.49	0.29%	8,026,752
Dec 19, 2025	12.93	13.73	12.85	13.64	13.45	6.15%	11,704,300
Dec 18, 2025	12.62	13.18	12.58	12.85	12.67	1.26%	8,464,500
Dec 17, 2025	13.16	13.23	12.58	12.69	12.51	-3.57%	12,266,200
Dec 16, 2025	13.92	14.15	13.04	13.16	12.98	-4.50%	15,974,250
Dec 15, 2025	14.37	14.37	13.71	13.78	13.59	-6.00%	21,346,490
Dec 12, 2025	13.56	14.66	13.36	14.66	14.45	9.98%	12,311,690
Dec 11, 2025	13.97	14.33	13.33	13.33	13.14	-7.11%	14,327,390
Dec 10, 2025	14.00	15.37	13.98	14.35	14.15	2.72%	19,480,740
Dec 9, 2025	13.48	14.40	13.38	13.97	13.77	3.18%	8,992,844
Dec 8, 2025	13.50	13.66	13.26	13.54	13.35	0.89%	4,586,600
Dec 5, 2025	13.48	13.56	13.00	13.42	13.23	0.37%	4,166,600
Dec 4, 2025	13.16	14.17	13.15	13.37	13.18	0.83%	5,973,300
Dec 3, 2025	13.21	13.40	13.05	13.26	13.07	-0.53%	4,336,900
Dec 2, 2025	12.88	13.60	12.86	13.33	13.14	3.25%	6,424,065
Dec 1, 2025	13.01	13.09	12.80	12.91	12.73	-0.77%	2,159,900
Nov 28, 2025	12.90	13.04	12.66	13.01	12.83	1.48%	2,821,200