Zhejiang Runtu Co., Ltd. (SHE:002440)
China
· Delayed Price · Currency is CNY 11.29
-0.56 (-4.73%)
Apr 29, 2026, 3:04 PM CST
Zhejiang Runtu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.61 | 11.70 | 10.90 | 11.27 | - | -4.89% | 42,470,799 |
| Apr 28, 2026 | 11.78 | 12.42 | 11.66 | 11.85 | 11.85 | 0.77% | 56,445,400 |
| Apr 27, 2026 | 12.30 | 12.35 | 11.59 | 11.76 | 11.76 | -5.92% | 79,255,000 |
| Apr 24, 2026 | 11.61 | 12.65 | 11.57 | 12.50 | 12.50 | 7.20% | 68,940,190 |
| Apr 23, 2026 | 11.83 | 11.85 | 11.51 | 11.66 | 11.66 | -0.60% | 17,681,754 |
| Apr 22, 2026 | 11.57 | 11.87 | 11.50 | 11.73 | 11.73 | 1.21% | 19,910,090 |
| Apr 21, 2026 | 11.77 | 11.78 | 11.43 | 11.59 | 11.59 | -1.53% | 19,883,090 |
| Apr 20, 2026 | 11.80 | 11.87 | 11.55 | 11.77 | 11.77 | -1.09% | 19,166,550 |
| Apr 17, 2026 | 11.80 | 12.11 | 11.75 | 11.90 | 11.90 | 0.25% | 25,098,940 |
| Apr 16, 2026 | 11.70 | 11.93 | 11.65 | 11.87 | 11.87 | 1.37% | 23,516,700 |
| Apr 15, 2026 | 11.88 | 11.92 | 11.68 | 11.71 | 11.71 | -1.35% | 22,139,160 |
| Apr 14, 2026 | 12.06 | 12.10 | 11.48 | 11.87 | 11.87 | -0.92% | 33,878,440 |
| Apr 13, 2026 | 12.11 | 12.20 | 11.63 | 11.98 | 11.98 | -2.20% | 38,637,884 |
| Apr 10, 2026 | 12.09 | 12.84 | 11.95 | 12.25 | 12.25 | 1.32% | 52,728,653 |
| Apr 9, 2026 | 11.89 | 12.35 | 11.85 | 12.09 | 12.09 | 2.37% | 52,457,869 |
| Apr 8, 2026 | 11.73 | 11.85 | 11.25 | 11.81 | 11.81 | 2.07% | 30,178,843 |
| Apr 7, 2026 | 10.94 | 11.67 | 10.92 | 11.57 | 11.57 | 5.66% | 33,631,150 |
| Apr 3, 2026 | 11.25 | 11.32 | 10.89 | 10.95 | 10.95 | -2.58% | 16,419,116 |
| Apr 2, 2026 | 11.45 | 11.55 | 11.16 | 11.24 | 11.24 | -2.52% | 24,289,560 |
| Apr 1, 2026 | 11.43 | 11.88 | 11.31 | 11.53 | 11.53 | 2.31% | 32,612,510 |
| Mar 31, 2026 | 11.40 | 11.64 | 11.23 | 11.27 | 11.27 | -2.09% | 22,668,250 |
| Mar 30, 2026 | 11.20 | 11.58 | 11.15 | 11.51 | 11.51 | 1.41% | 30,276,050 |
| Mar 27, 2026 | 10.96 | 11.53 | 10.94 | 11.35 | 11.35 | 1.89% | 29,173,977 |
| Mar 26, 2026 | 11.25 | 11.39 | 11.05 | 11.14 | 11.14 | -1.15% | 21,745,680 |
| Mar 25, 2026 | 11.14 | 11.48 | 11.05 | 11.27 | 11.27 | 2.27% | 30,252,160 |
| Mar 24, 2026 | 11.12 | 11.12 | 10.60 | 11.02 | 11.02 | 1.94% | 35,519,160 |
| Mar 23, 2026 | 11.00 | 11.36 | 10.70 | 10.81 | 10.81 | -3.91% | 47,947,440 |
| Mar 20, 2026 | 11.96 | 12.08 | 11.21 | 11.25 | 11.25 | -3.85% | 39,433,700 |
| Mar 19, 2026 | 12.18 | 12.22 | 11.58 | 11.70 | 11.70 | -5.80% | 49,677,370 |
| Mar 18, 2026 | 12.38 | 12.49 | 12.22 | 12.42 | 12.42 | 0.40% | 33,344,910 |
| Mar 17, 2026 | 12.72 | 12.88 | 12.34 | 12.37 | 12.37 | -3.74% | 42,660,240 |
| Mar 16, 2026 | 13.18 | 13.50 | 12.67 | 12.85 | 12.85 | -4.03% | 75,439,216 |
| Mar 13, 2026 | 14.00 | 14.19 | 13.28 | 13.39 | 13.39 | -3.39% | 78,234,460 |
| Mar 12, 2026 | 14.96 | 15.20 | 13.63 | 13.86 | 13.86 | -6.29% | 122,371,200 |
| Mar 11, 2026 | 14.42 | 15.11 | 13.92 | 14.79 | 14.79 | 6.02% | 113,175,300 |
| Mar 10, 2026 | 14.26 | 14.47 | 13.61 | 13.95 | 13.95 | 0.22% | 66,353,690 |
| Mar 9, 2026 | 14.03 | 14.14 | 12.92 | 13.92 | 13.92 | -0.78% | 79,448,040 |
| Mar 6, 2026 | 14.02 | 14.44 | 13.81 | 14.03 | 14.03 | -1.75% | 64,157,375 |
| Mar 5, 2026 | 15.25 | 15.25 | 14.09 | 14.28 | 14.28 | -1.92% | 98,696,340 |
| Mar 4, 2026 | 13.30 | 14.77 | 13.30 | 14.56 | 14.56 | 8.41% | 151,676,300 |
| Mar 3, 2026 | 14.98 | 14.98 | 13.40 | 13.43 | 13.43 | -9.74% | 89,529,260 |
| Mar 2, 2026 | 14.61 | 14.95 | 13.46 | 14.88 | 14.88 | 0.20% | 133,262,000 |
| Feb 27, 2026 | 14.50 | 15.10 | 14.41 | 14.85 | 14.85 | 1.09% | 99,222,030 |
| Feb 26, 2026 | 14.96 | 16.45 | 14.61 | 14.69 | 14.69 | -1.80% | 144,434,700 |
| Feb 25, 2026 | 15.45 | 15.59 | 14.81 | 14.96 | 14.96 | -1.71% | 109,761,200 |
| Feb 24, 2026 | 14.71 | 15.50 | 14.30 | 15.22 | 15.22 | 2.91% | 116,950,800 |
| Feb 13, 2026 | 14.96 | 15.55 | 14.70 | 14.79 | 14.79 | -1.07% | 99,446,780 |
| Feb 12, 2026 | 14.94 | 15.40 | 14.54 | 14.95 | 14.95 | -0.13% | 121,371,299 |
| Feb 11, 2026 | 14.92 | 15.54 | 14.22 | 14.97 | 14.97 | -2.67% | 140,102,800 |
| Feb 10, 2026 | 15.53 | 15.60 | 14.60 | 15.38 | 15.38 | 5.85% | 195,965,100 |
| Feb 9, 2026 | 13.74 | 14.53 | 13.74 | 14.53 | 14.53 | 9.99% | 51,457,260 |
| Feb 6, 2026 | 12.15 | 13.21 | 12.15 | 13.21 | 13.21 | 9.99% | 86,450,410 |
| Feb 5, 2026 | 12.26 | 12.40 | 11.61 | 12.01 | 12.01 | -3.69% | 110,909,056 |
| Feb 4, 2026 | 12.60 | 13.10 | 12.08 | 12.47 | 12.47 | -0.80% | 119,920,500 |
| Feb 3, 2026 | 11.92 | 12.80 | 11.80 | 12.57 | 12.57 | 4.32% | 139,419,600 |
| Feb 2, 2026 | 12.59 | 12.95 | 12.00 | 12.05 | 12.05 | -4.29% | 187,509,700 |
| Jan 30, 2026 | 11.52 | 13.01 | 11.31 | 12.59 | 12.59 | 6.42% | 215,109,900 |
| Jan 29, 2026 | 11.00 | 11.83 | 10.91 | 11.83 | 11.83 | 10.05% | 217,155,600 |
| Jan 28, 2026 | 10.20 | 10.75 | 10.20 | 10.75 | 10.75 | 10.03% | 68,709,610 |
| Jan 27, 2026 | 9.55 | 9.80 | 9.38 | 9.77 | 9.77 | -0.81% | 73,249,970 |
| Jan 26, 2026 | 9.43 | 9.95 | 9.42 | 9.85 | 9.85 | 4.90% | 101,056,100 |
| Jan 23, 2026 | 9.39 | 9.58 | 9.11 | 9.39 | 9.39 | 0.64% | 109,911,000 |
| Jan 22, 2026 | 8.86 | 9.37 | 8.70 | 9.33 | 9.33 | 3.55% | 110,813,964 |
| Jan 21, 2026 | 8.12 | 9.01 | 8.11 | 9.01 | 9.01 | 10.01% | 90,357,340 |
| Jan 20, 2026 | 8.02 | 8.21 | 7.98 | 8.19 | 8.19 | 2.12% | 24,479,480 |
| Jan 19, 2026 | 7.73 | 8.03 | 7.71 | 8.02 | 8.02 | 3.08% | 22,835,410 |
| Jan 16, 2026 | 7.77 | 7.85 | 7.66 | 7.78 | 7.78 | 1.04% | 15,596,033 |
| Jan 15, 2026 | 7.64 | 7.77 | 7.61 | 7.70 | 7.70 | 0.26% | 11,925,610 |
| Jan 14, 2026 | 7.78 | 7.79 | 7.56 | 7.68 | 7.68 | -0.78% | 16,024,090 |
| Jan 13, 2026 | 7.86 | 7.92 | 7.73 | 7.74 | 7.74 | -1.78% | 13,636,060 |
| Jan 12, 2026 | 7.81 | 7.97 | 7.78 | 7.88 | 7.88 | 1.16% | 21,047,240 |
| Jan 9, 2026 | 7.68 | 7.81 | 7.65 | 7.79 | 7.79 | 1.17% | 16,065,170 |
| Jan 8, 2026 | 7.73 | 7.80 | 7.63 | 7.70 | 7.70 | -0.90% | 10,766,800 |
| Jan 7, 2026 | 7.67 | 7.87 | 7.63 | 7.77 | 7.77 | 1.44% | 16,092,030 |
| Jan 6, 2026 | 7.48 | 7.68 | 7.47 | 7.66 | 7.66 | 2.41% | 14,499,130 |
| Jan 5, 2026 | 7.47 | 7.51 | 7.38 | 7.48 | 7.48 | 0.13% | 11,752,210 |
| Dec 31, 2025 | 7.57 | 7.59 | 7.43 | 7.47 | 7.47 | -1.19% | 10,771,650 |
| Dec 30, 2025 | 7.63 | 7.69 | 7.53 | 7.56 | 7.56 | -1.31% | 11,700,880 |
| Dec 29, 2025 | 7.66 | 7.79 | 7.61 | 7.66 | 7.66 | -0.39% | 10,453,500 |
| Dec 26, 2025 | 7.72 | 7.77 | 7.59 | 7.69 | 7.69 | -0.77% | 9,151,599 |
| Dec 25, 2025 | 7.70 | 7.78 | 7.64 | 7.75 | 7.75 | 0.65% | 9,488,774 |
| Dec 24, 2025 | 7.58 | 7.72 | 7.55 | 7.70 | 7.70 | 1.99% | 11,898,718 |
| Dec 23, 2025 | 7.56 | 7.62 | 7.51 | 7.55 | 7.55 | -0.26% | 7,577,690 |
| Dec 22, 2025 | 7.59 | 7.60 | 7.53 | 7.57 | 7.57 | 0.40% | 7,780,515 |
| Dec 19, 2025 | 7.55 | 7.58 | 7.48 | 7.54 | 7.54 | - | 9,364,700 |
| Dec 18, 2025 | 7.53 | 7.64 | 7.52 | 7.54 | 7.54 | -0.53% | 10,122,430 |
| Dec 17, 2025 | 7.68 | 7.69 | 7.46 | 7.58 | 7.58 | -1.56% | 16,604,260 |
| Dec 16, 2025 | 7.72 | 7.73 | 7.61 | 7.70 | 7.70 | 0.39% | 13,636,990 |
| Dec 15, 2025 | 7.63 | 7.74 | 7.61 | 7.67 | 7.67 | 0.13% | 10,485,367 |
| Dec 12, 2025 | 7.68 | 7.77 | 7.62 | 7.66 | 7.66 | -0.52% | 10,696,130 |
| Dec 11, 2025 | 7.69 | 7.73 | 7.58 | 7.70 | 7.70 | 0.52% | 16,726,010 |
| Dec 10, 2025 | 7.59 | 7.67 | 7.50 | 7.66 | 7.66 | 1.06% | 10,173,300 |
| Dec 9, 2025 | 7.59 | 7.71 | 7.56 | 7.58 | 7.58 | -0.26% | 9,267,100 |
| Dec 8, 2025 | 7.71 | 7.72 | 7.58 | 7.60 | 7.60 | -0.78% | 10,957,040 |
| Dec 5, 2025 | 7.67 | 7.82 | 7.58 | 7.66 | 7.66 | 0.26% | 13,769,750 |
| Dec 4, 2025 | 7.60 | 7.69 | 7.54 | 7.64 | 7.64 | 0.13% | 11,832,030 |
| Dec 3, 2025 | 7.53 | 7.74 | 7.50 | 7.63 | 7.63 | 1.87% | 19,804,500 |
| Dec 2, 2025 | 7.50 | 7.53 | 7.44 | 7.49 | 7.49 | -0.27% | 10,507,650 |
| Dec 1, 2025 | 7.37 | 7.57 | 7.36 | 7.51 | 7.51 | 1.62% | 13,004,880 |
| Nov 28, 2025 | 7.32 | 7.39 | 7.26 | 7.39 | 7.39 | 0.96% | 17,752,030 |