Runjian Co., Ltd. (SHE:002929)
China
· Delayed Price · Currency is CNY 53.08
+2.69 (5.34%)
Mar 9, 2026, 3:04 PM CST
Runjian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.46 | 50.88 | 48.71 | 50.39 | 50.39 | 1.43% | 19,416,360 |
| Mar 5, 2026 | 51.00 | 51.50 | 48.53 | 49.68 | 49.68 | -1.23% | 25,048,930 |
| Mar 4, 2026 | 49.00 | 51.00 | 48.62 | 50.30 | 50.30 | 1.11% | 32,578,840 |
| Mar 3, 2026 | 48.40 | 52.64 | 48.36 | 49.75 | 49.75 | 3.97% | 44,421,700 |
| Mar 2, 2026 | 48.01 | 48.49 | 47.21 | 47.85 | 47.85 | -2.82% | 10,777,980 |
| Feb 27, 2026 | 47.81 | 50.46 | 47.55 | 49.24 | 49.24 | 1.80% | 13,926,580 |
| Feb 26, 2026 | 46.18 | 49.21 | 46.01 | 48.37 | 48.37 | 4.76% | 15,816,690 |
| Feb 25, 2026 | 47.38 | 47.80 | 46.11 | 46.17 | 46.17 | -2.55% | 10,823,332 |
| Feb 24, 2026 | 50.28 | 50.80 | 47.23 | 47.38 | 47.38 | -4.99% | 16,643,660 |
| Feb 13, 2026 | 49.82 | 51.89 | 49.51 | 49.87 | 49.87 | -0.89% | 16,796,390 |
| Feb 12, 2026 | 49.30 | 50.86 | 48.68 | 50.32 | 50.32 | 3.43% | 20,408,780 |
| Feb 11, 2026 | 48.22 | 49.50 | 48.22 | 48.65 | 48.65 | 0.72% | 13,900,850 |
| Feb 10, 2026 | 47.22 | 48.96 | 47.22 | 48.30 | 48.30 | 1.98% | 15,192,811 |
| Feb 9, 2026 | 47.35 | 47.98 | 46.58 | 47.36 | 47.36 | 2.05% | 12,227,080 |
| Feb 6, 2026 | 44.59 | 47.77 | 43.89 | 46.41 | 46.41 | 3.57% | 13,942,650 |
| Feb 5, 2026 | 44.34 | 45.32 | 44.07 | 44.81 | 44.81 | -0.42% | 6,006,000 |
| Feb 4, 2026 | 46.66 | 46.77 | 44.09 | 45.00 | 45.00 | -4.76% | 12,850,680 |
| Feb 3, 2026 | 46.21 | 47.31 | 45.65 | 47.25 | 47.25 | 2.52% | 10,573,300 |
| Feb 2, 2026 | 46.23 | 47.69 | 45.61 | 46.09 | 46.09 | -0.75% | 11,066,830 |
| Jan 30, 2026 | 46.01 | 48.35 | 46.01 | 46.44 | 46.44 | 0.13% | 10,445,250 |
| Jan 29, 2026 | 46.50 | 48.18 | 45.12 | 46.38 | 46.38 | -2.05% | 14,190,060 |
| Jan 28, 2026 | 47.93 | 48.25 | 46.88 | 47.35 | 47.35 | -0.42% | 13,499,320 |
| Jan 27, 2026 | 46.04 | 47.55 | 45.48 | 47.55 | 47.55 | 3.57% | 15,583,150 |
| Jan 26, 2026 | 45.88 | 46.95 | 44.83 | 45.91 | 45.91 | 2.18% | 11,539,170 |
| Jan 23, 2026 | 45.10 | 45.38 | 44.55 | 44.93 | 44.93 | 1.15% | 7,240,922 |
| Jan 22, 2026 | 44.84 | 44.96 | 44.14 | 44.42 | 44.42 | -0.25% | 6,137,200 |
| Jan 21, 2026 | 43.70 | 44.99 | 43.60 | 44.53 | 44.53 | 0.98% | 6,523,319 |
| Jan 20, 2026 | 45.31 | 45.70 | 43.77 | 44.10 | 44.10 | -2.43% | 8,902,611 |
| Jan 19, 2026 | 45.48 | 46.05 | 44.57 | 45.20 | 45.20 | -2.16% | 9,773,257 |
| Jan 16, 2026 | 48.00 | 48.00 | 46.00 | 46.20 | 46.20 | -5.81% | 16,998,407 |
| Jan 15, 2026 | 49.77 | 50.06 | 48.00 | 49.05 | 49.05 | 0.31% | 28,364,205 |
| Jan 14, 2026 | 46.40 | 50.06 | 46.30 | 48.90 | 48.90 | 6.17% | 30,183,030 |
| Jan 13, 2026 | 48.59 | 48.69 | 45.80 | 46.06 | 46.06 | -4.24% | 20,153,280 |
| Jan 12, 2026 | 47.45 | 48.62 | 46.16 | 48.10 | 48.10 | 1.37% | 27,869,930 |
| Jan 9, 2026 | 46.12 | 48.52 | 45.32 | 47.45 | 47.45 | 4.72% | 33,444,680 |
| Jan 8, 2026 | 45.33 | 46.73 | 45.01 | 45.31 | 45.31 | 0.87% | 32,744,736 |
| Jan 7, 2026 | 40.84 | 44.92 | 40.64 | 44.92 | 44.92 | 9.99% | 27,786,736 |
| Jan 6, 2026 | 40.57 | 40.98 | 40.35 | 40.84 | 40.84 | 0.67% | 5,766,728 |
| Jan 5, 2026 | 40.25 | 40.86 | 39.92 | 40.57 | 40.57 | 1.91% | 5,503,304 |
| Dec 31, 2025 | 39.71 | 40.04 | 39.42 | 39.81 | 39.81 | 0.33% | 3,250,049 |
| Dec 30, 2025 | 39.80 | 40.05 | 39.56 | 39.68 | 39.68 | -0.45% | 2,630,048 |
| Dec 29, 2025 | 39.68 | 40.28 | 39.61 | 39.86 | 39.86 | 0.73% | 3,464,570 |
| Dec 26, 2025 | 39.60 | 39.95 | 39.40 | 39.57 | 39.57 | -0.25% | 2,992,893 |
| Dec 25, 2025 | 39.20 | 39.79 | 39.10 | 39.67 | 39.67 | 1.28% | 2,992,780 |
| Dec 24, 2025 | 38.67 | 39.24 | 38.61 | 39.17 | 39.17 | 1.27% | 2,653,881 |
| Dec 23, 2025 | 39.05 | 39.14 | 38.56 | 38.68 | 38.68 | -1.15% | 2,635,505 |
| Dec 22, 2025 | 38.80 | 39.29 | 38.61 | 39.13 | 39.13 | 1.56% | 2,901,013 |
| Dec 19, 2025 | 38.29 | 38.83 | 38.29 | 38.53 | 38.53 | 0.68% | 2,392,013 |
| Dec 18, 2025 | 38.50 | 39.04 | 38.27 | 38.27 | 38.27 | -1.21% | 2,482,255 |
| Dec 17, 2025 | 38.40 | 38.95 | 38.01 | 38.74 | 38.74 | 0.89% | 2,726,707 |
| Dec 16, 2025 | 39.33 | 39.33 | 38.20 | 38.40 | 38.40 | -2.39% | 3,329,800 |
| Dec 15, 2025 | 39.90 | 39.92 | 39.24 | 39.34 | 39.34 | -1.75% | 3,288,559 |
| Dec 12, 2025 | 39.84 | 40.34 | 39.63 | 40.04 | 40.04 | 0.25% | 2,621,800 |
| Dec 11, 2025 | 40.78 | 40.92 | 39.90 | 39.94 | 39.94 | -2.32% | 3,760,637 |
| Dec 10, 2025 | 40.43 | 40.92 | 40.08 | 40.89 | 40.89 | 0.25% | 3,522,853 |
| Dec 9, 2025 | 41.81 | 42.28 | 40.65 | 40.79 | 40.79 | 0.47% | 5,862,986 |
| Dec 8, 2025 | 40.40 | 40.91 | 40.35 | 40.60 | 40.60 | 0.67% | 3,319,309 |
| Dec 5, 2025 | 39.95 | 40.38 | 39.64 | 40.33 | 40.33 | 0.80% | 2,847,139 |
| Dec 4, 2025 | 40.21 | 40.25 | 39.59 | 40.01 | 40.01 | -0.50% | 2,590,649 |
| Dec 3, 2025 | 40.95 | 40.95 | 40.07 | 40.21 | 40.21 | -1.95% | 3,790,293 |
| Dec 2, 2025 | 41.78 | 41.78 | 40.91 | 41.01 | 41.01 | -1.37% | 2,975,492 |
| Dec 1, 2025 | 41.44 | 41.83 | 40.91 | 41.58 | 41.58 | 0.36% | 3,685,406 |
| Nov 28, 2025 | 41.51 | 42.00 | 41.20 | 41.43 | 41.43 | -0.55% | 3,645,800 |
| Nov 27, 2025 | 42.00 | 42.41 | 41.61 | 41.66 | 41.66 | -2.23% | 5,414,198 |
| Nov 26, 2025 | 43.50 | 43.84 | 42.57 | 42.61 | 42.61 | 0.78% | 11,309,500 |
| Nov 25, 2025 | 41.61 | 42.90 | 41.60 | 42.28 | 42.28 | 1.46% | 7,147,243 |
| Nov 24, 2025 | 40.28 | 41.88 | 39.42 | 41.67 | 41.67 | 4.44% | 8,122,375 |
| Nov 21, 2025 | 40.76 | 41.25 | 39.88 | 39.90 | 39.90 | -3.30% | 4,954,076 |
| Nov 20, 2025 | 41.79 | 41.99 | 40.95 | 41.26 | 41.26 | -0.89% | 3,896,200 |
| Nov 19, 2025 | 43.08 | 43.33 | 41.50 | 41.63 | 41.63 | -2.37% | 4,980,035 |
| Nov 18, 2025 | 41.86 | 43.30 | 41.55 | 42.64 | 42.64 | 1.81% | 7,550,280 |
| Nov 17, 2025 | 41.25 | 42.36 | 41.01 | 41.88 | 41.88 | 0.92% | 4,465,585 |
| Nov 14, 2025 | 42.53 | 42.60 | 41.50 | 41.50 | 41.50 | -3.38% | 6,394,273 |
| Nov 13, 2025 | 40.74 | 43.50 | 40.40 | 42.95 | 42.95 | 5.42% | 8,449,852 |
| Nov 12, 2025 | 41.30 | 41.35 | 40.45 | 40.74 | 40.74 | -1.83% | 4,371,492 |
| Nov 11, 2025 | 42.24 | 42.42 | 41.29 | 41.50 | 41.50 | -1.73% | 5,135,187 |
| Nov 10, 2025 | 42.73 | 42.89 | 42.12 | 42.23 | 42.23 | -1.10% | 4,235,422 |
| Nov 7, 2025 | 43.20 | 44.00 | 42.70 | 42.70 | 42.70 | -1.66% | 4,633,700 |
| Nov 6, 2025 | 43.11 | 43.55 | 43.10 | 43.42 | 43.42 | 0.74% | 3,225,070 |
| Nov 5, 2025 | 43.00 | 43.32 | 42.22 | 43.10 | 43.10 | -0.87% | 4,920,600 |
| Nov 4, 2025 | 44.19 | 44.36 | 43.20 | 43.48 | 43.48 | -2.09% | 4,255,933 |
| Nov 3, 2025 | 43.80 | 44.43 | 43.55 | 44.41 | 44.41 | 1.00% | 4,716,153 |
| Oct 31, 2025 | 43.27 | 44.12 | 43.18 | 43.97 | 43.97 | 0.71% | 4,177,253 |
| Oct 30, 2025 | 44.74 | 44.74 | 43.66 | 43.66 | 43.66 | -3.39% | 8,762,935 |
| Oct 29, 2025 | 44.63 | 45.32 | 44.35 | 45.19 | 45.19 | 1.57% | 5,883,914 |
| Oct 28, 2025 | 44.66 | 44.98 | 44.23 | 44.49 | 44.49 | -0.36% | 5,002,412 |
| Oct 27, 2025 | 44.60 | 45.06 | 44.58 | 44.65 | 44.65 | 0.70% | 5,676,100 |
| Oct 24, 2025 | 44.61 | 44.97 | 44.21 | 44.34 | 44.34 | -0.58% | 7,117,645 |
| Oct 23, 2025 | 45.10 | 45.12 | 43.90 | 44.60 | 44.60 | -1.37% | 5,281,603 |
| Oct 22, 2025 | 45.32 | 45.82 | 45.03 | 45.22 | 45.22 | -0.55% | 3,956,492 |
| Oct 21, 2025 | 45.10 | 45.47 | 44.91 | 45.47 | 45.47 | 0.66% | 5,070,660 |
| Oct 20, 2025 | 45.50 | 45.63 | 45.00 | 45.17 | 45.17 | -0.02% | 4,701,585 |
| Oct 17, 2025 | 45.53 | 45.85 | 44.78 | 45.18 | 45.18 | 0.09% | 7,729,061 |
| Oct 16, 2025 | 45.90 | 45.90 | 45.00 | 45.14 | 45.14 | -1.25% | 4,094,886 |
| Oct 15, 2025 | 45.10 | 45.77 | 44.53 | 45.71 | 45.71 | 1.62% | 5,470,290 |
| Oct 14, 2025 | 46.59 | 46.89 | 44.88 | 44.98 | 44.98 | -3.12% | 8,192,325 |
| Oct 13, 2025 | 44.99 | 46.46 | 44.68 | 46.43 | 46.43 | -1.53% | 6,658,197 |
| Oct 10, 2025 | 49.00 | 49.00 | 47.01 | 47.15 | 47.15 | -4.17% | 11,324,940 |
| Oct 9, 2025 | 49.89 | 49.98 | 49.01 | 49.20 | 49.20 | -0.22% | 9,100,951 |
| Sep 30, 2025 | 50.12 | 50.67 | 49.04 | 49.31 | 49.31 | -0.86% | 9,128,738 |