Ningbo Runhe High-Tech Materials Co., Ltd. (SHE:300727)
China
· Delayed Price · Currency is CNY 35.19
+1.54 (4.58%)
Mar 10, 2026, 3:04 PM CST
SHE:300727 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 34.30 | 35.25 | 34.01 | 35.19 | 35.19 | 4.58% | 4,459,629 |
| Mar 9, 2026 | 34.30 | 34.50 | 33.18 | 33.65 | 33.65 | -3.47% | 6,468,913 |
| Mar 6, 2026 | 34.81 | 35.50 | 34.08 | 34.86 | 34.86 | 0.72% | 4,347,330 |
| Mar 5, 2026 | 34.28 | 35.43 | 34.28 | 34.61 | 34.61 | 2.55% | 3,934,411 |
| Mar 4, 2026 | 33.44 | 34.68 | 33.20 | 33.75 | 33.75 | -0.12% | 3,827,310 |
| Mar 3, 2026 | 36.59 | 36.78 | 33.75 | 33.79 | 33.79 | -8.13% | 7,460,142 |
| Mar 2, 2026 | 36.95 | 37.49 | 36.20 | 36.78 | 36.78 | -2.34% | 5,439,370 |
| Feb 27, 2026 | 38.30 | 38.49 | 37.23 | 37.66 | 37.66 | -2.36% | 6,401,173 |
| Feb 26, 2026 | 37.75 | 39.20 | 37.21 | 38.57 | 38.57 | 2.25% | 8,135,912 |
| Feb 25, 2026 | 37.30 | 38.20 | 36.82 | 37.72 | 37.72 | 1.73% | 5,985,943 |
| Feb 24, 2026 | 35.94 | 37.80 | 35.74 | 37.08 | 37.08 | 3.92% | 6,381,420 |
| Feb 13, 2026 | 36.12 | 36.82 | 35.68 | 35.68 | 35.68 | -1.65% | 3,533,734 |
| Feb 12, 2026 | 35.59 | 36.97 | 35.46 | 36.28 | 36.28 | 2.54% | 5,427,235 |
| Feb 11, 2026 | 35.31 | 35.63 | 35.11 | 35.38 | 35.38 | 0.63% | 1,707,330 |
| Feb 10, 2026 | 35.54 | 35.69 | 35.00 | 35.16 | 35.16 | -0.20% | 2,210,637 |
| Feb 9, 2026 | 34.58 | 36.01 | 34.50 | 35.23 | 35.23 | 3.92% | 4,172,383 |
| Feb 6, 2026 | 33.43 | 34.64 | 33.29 | 33.90 | 33.90 | 0.18% | 2,190,020 |
| Feb 5, 2026 | 34.53 | 34.82 | 33.55 | 33.84 | 33.84 | -2.51% | 2,766,032 |
| Feb 4, 2026 | 35.82 | 35.94 | 34.44 | 34.71 | 34.71 | -3.45% | 3,671,581 |
| Feb 3, 2026 | 34.43 | 36.39 | 34.19 | 35.95 | 35.95 | 5.55% | 4,824,620 |
| Feb 2, 2026 | 35.01 | 35.55 | 33.99 | 34.06 | 34.06 | -3.59% | 3,308,588 |
| Jan 30, 2026 | 35.00 | 35.58 | 34.15 | 35.33 | 35.33 | 0.71% | 3,814,115 |
| Jan 29, 2026 | 36.18 | 36.31 | 34.80 | 35.08 | 35.08 | -3.31% | 4,137,863 |
| Jan 28, 2026 | 36.02 | 36.88 | 35.48 | 36.28 | 36.28 | 0.30% | 4,323,290 |
| Jan 27, 2026 | 36.81 | 36.82 | 34.51 | 36.17 | 36.17 | -1.66% | 4,693,220 |
| Jan 26, 2026 | 38.30 | 38.48 | 36.38 | 36.78 | 36.78 | -4.17% | 5,927,479 |
| Jan 23, 2026 | 37.45 | 38.38 | 37.28 | 38.38 | 38.38 | 2.54% | 5,534,103 |
| Jan 22, 2026 | 37.41 | 37.66 | 37.11 | 37.43 | 37.43 | -0.24% | 3,150,110 |
| Jan 21, 2026 | 36.31 | 37.60 | 35.88 | 37.52 | 37.52 | 3.36% | 5,086,480 |
| Jan 20, 2026 | 37.29 | 38.06 | 36.00 | 36.30 | 36.30 | -2.86% | 5,241,408 |
| Jan 19, 2026 | 36.64 | 37.53 | 36.54 | 37.37 | 37.37 | 1.30% | 4,101,751 |
| Jan 16, 2026 | 36.54 | 37.17 | 36.00 | 36.89 | 36.89 | 1.46% | 3,381,993 |
| Jan 15, 2026 | 36.25 | 36.55 | 35.76 | 36.36 | 36.36 | 0.08% | 3,385,270 |
| Jan 14, 2026 | 35.99 | 37.27 | 35.74 | 36.33 | 36.33 | 1.31% | 5,863,396 |
| Jan 13, 2026 | 37.28 | 37.30 | 35.70 | 35.86 | 35.86 | -4.25% | 5,049,700 |
| Jan 12, 2026 | 36.84 | 37.66 | 36.84 | 37.45 | 37.45 | 1.35% | 5,442,906 |
| Jan 9, 2026 | 36.00 | 37.10 | 35.92 | 36.95 | 36.95 | 2.24% | 5,790,601 |
| Jan 8, 2026 | 36.36 | 36.64 | 35.79 | 36.14 | 36.14 | -0.99% | 4,001,284 |
| Jan 7, 2026 | 36.51 | 36.75 | 36.13 | 36.50 | 36.50 | -0.60% | 4,303,500 |
| Jan 6, 2026 | 36.21 | 37.20 | 36.21 | 36.72 | 36.72 | 1.97% | 4,704,180 |
| Jan 5, 2026 | 35.77 | 36.21 | 35.38 | 36.01 | 36.01 | 1.04% | 3,186,029 |
| Dec 31, 2025 | 36.38 | 36.38 | 35.50 | 35.64 | 35.64 | -1.74% | 3,024,280 |
| Dec 30, 2025 | 35.30 | 37.45 | 35.21 | 36.27 | 36.27 | 2.14% | 6,540,099 |
| Dec 29, 2025 | 35.34 | 35.94 | 35.31 | 35.51 | 35.51 | 0.34% | 2,488,789 |
| Dec 26, 2025 | 36.08 | 36.45 | 35.28 | 35.39 | 35.39 | -2.02% | 4,907,070 |
| Dec 25, 2025 | 36.24 | 36.88 | 35.60 | 36.12 | 36.12 | 0.19% | 5,471,058 |
| Dec 24, 2025 | 35.80 | 36.28 | 35.20 | 36.05 | 36.05 | 0.06% | 4,820,663 |
| Dec 23, 2025 | 34.96 | 36.49 | 34.80 | 36.03 | 36.03 | 3.21% | 7,537,604 |
| Dec 22, 2025 | 35.00 | 35.65 | 34.79 | 34.91 | 34.91 | 0.03% | 4,523,870 |
| Dec 19, 2025 | 33.53 | 34.90 | 33.43 | 34.90 | 34.90 | 3.87% | 4,992,145 |
| Dec 18, 2025 | 34.16 | 34.82 | 33.36 | 33.60 | 33.60 | -1.75% | 6,115,554 |
| Dec 17, 2025 | 31.84 | 34.70 | 31.84 | 34.20 | 34.20 | 7.41% | 7,653,756 |
| Dec 16, 2025 | 32.33 | 32.40 | 31.46 | 31.84 | 31.84 | -1.73% | 1,933,325 |
| Dec 15, 2025 | 32.62 | 33.06 | 32.34 | 32.40 | 32.40 | -0.98% | 1,539,961 |
| Dec 12, 2025 | 32.73 | 33.08 | 32.50 | 32.72 | 32.72 | - | 1,323,637 |
| Dec 11, 2025 | 33.35 | 33.55 | 32.71 | 32.72 | 32.72 | -1.59% | 1,602,120 |
| Dec 10, 2025 | 33.27 | 33.50 | 32.80 | 33.25 | 33.25 | -0.66% | 1,706,330 |
| Dec 9, 2025 | 33.62 | 33.85 | 33.30 | 33.47 | 33.47 | -0.45% | 1,587,148 |
| Dec 8, 2025 | 33.33 | 33.88 | 33.00 | 33.62 | 33.62 | 0.90% | 1,854,180 |
| Dec 5, 2025 | 32.94 | 33.34 | 32.54 | 33.32 | 33.32 | 1.40% | 1,563,021 |
| Dec 4, 2025 | 33.19 | 33.28 | 32.40 | 32.86 | 32.86 | -0.51% | 1,657,640 |
| Dec 3, 2025 | 33.60 | 33.78 | 32.97 | 33.03 | 33.03 | -1.49% | 1,776,882 |
| Dec 2, 2025 | 34.00 | 34.06 | 33.46 | 33.53 | 33.53 | -1.67% | 1,595,886 |
| Dec 1, 2025 | 34.19 | 34.46 | 33.72 | 34.10 | 34.10 | -0.23% | 1,957,960 |
| Nov 28, 2025 | 34.12 | 34.55 | 34.00 | 34.18 | 34.18 | -0.47% | 1,646,520 |
| Nov 27, 2025 | 33.63 | 34.87 | 33.63 | 34.34 | 34.34 | 1.51% | 2,457,239 |
| Nov 26, 2025 | 34.16 | 34.33 | 33.69 | 33.83 | 33.83 | -1.02% | 1,742,086 |
| Nov 25, 2025 | 34.02 | 34.82 | 34.00 | 34.18 | 34.18 | 0.47% | 2,014,263 |
| Nov 24, 2025 | 33.30 | 34.33 | 33.21 | 34.02 | 34.02 | 3.00% | 2,790,556 |
| Nov 21, 2025 | 34.99 | 34.99 | 32.47 | 33.03 | 33.03 | -6.51% | 4,707,136 |
| Nov 20, 2025 | 36.17 | 36.86 | 35.33 | 35.33 | 35.33 | -4.51% | 3,211,906 |
| Nov 19, 2025 | 36.23 | 37.49 | 35.13 | 37.00 | 37.00 | 1.29% | 5,337,535 |
| Nov 18, 2025 | 36.88 | 37.68 | 36.16 | 36.53 | 36.53 | -1.06% | 3,321,303 |
| Nov 17, 2025 | 36.55 | 37.75 | 35.95 | 36.92 | 36.92 | 0.87% | 4,225,808 |
| Nov 14, 2025 | 38.00 | 38.85 | 36.50 | 36.60 | 36.60 | -5.33% | 5,753,699 |
| Nov 13, 2025 | 37.78 | 39.50 | 37.78 | 38.66 | 38.66 | 2.52% | 5,852,347 |
| Nov 12, 2025 | 39.25 | 39.25 | 37.50 | 37.71 | 37.71 | -5.13% | 5,694,583 |
| Nov 11, 2025 | 41.60 | 41.60 | 39.50 | 39.75 | 39.75 | -5.13% | 8,619,702 |
| Nov 10, 2025 | 39.37 | 42.00 | 38.91 | 41.90 | 41.90 | 6.86% | 13,339,360 |
| Nov 7, 2025 | 37.05 | 39.56 | 36.81 | 39.21 | 39.21 | 5.04% | 10,668,210 |
| Nov 6, 2025 | 36.65 | 37.48 | 36.22 | 37.33 | 37.33 | 1.83% | 2,833,687 |
| Nov 5, 2025 | 36.00 | 37.06 | 35.60 | 36.66 | 36.66 | 0.99% | 2,679,830 |
| Nov 4, 2025 | 38.00 | 38.66 | 36.10 | 36.30 | 36.30 | -3.74% | 3,930,544 |
| Nov 3, 2025 | 36.77 | 38.05 | 36.26 | 37.71 | 37.71 | 1.89% | 4,745,570 |
| Oct 31, 2025 | 36.40 | 37.49 | 36.25 | 37.01 | 37.01 | 1.40% | 3,045,564 |
| Oct 30, 2025 | 37.51 | 37.55 | 36.36 | 36.50 | 36.50 | -2.80% | 3,676,483 |
| Oct 29, 2025 | 36.85 | 37.80 | 36.67 | 37.55 | 37.55 | 1.40% | 3,943,210 |
| Oct 28, 2025 | 37.01 | 37.65 | 36.80 | 37.03 | 37.03 | -0.54% | 3,079,540 |
| Oct 27, 2025 | 37.55 | 37.88 | 36.82 | 37.23 | 37.23 | 0.08% | 4,489,095 |
| Oct 24, 2025 | 36.05 | 37.59 | 36.05 | 37.20 | 37.20 | 2.90% | 4,088,510 |
| Oct 23, 2025 | 36.11 | 36.19 | 35.40 | 36.15 | 36.15 | -0.11% | 2,049,470 |
| Oct 22, 2025 | 36.80 | 36.99 | 36.01 | 36.19 | 36.19 | -1.63% | 2,148,590 |
| Oct 21, 2025 | 36.21 | 36.92 | 36.07 | 36.79 | 36.79 | 2.02% | 2,518,690 |
| Oct 20, 2025 | 35.80 | 36.55 | 35.69 | 36.06 | 36.06 | 1.81% | 2,279,488 |
| Oct 17, 2025 | 36.83 | 37.20 | 35.26 | 35.42 | 35.42 | -3.54% | 3,041,551 |
| Oct 16, 2025 | 37.35 | 37.54 | 36.60 | 36.72 | 36.72 | -2.18% | 2,695,849 |
| Oct 15, 2025 | 36.63 | 37.65 | 36.31 | 37.54 | 37.54 | 3.02% | 3,364,090 |
| Oct 14, 2025 | 38.00 | 38.35 | 36.12 | 36.44 | 36.44 | -2.90% | 4,592,300 |
| Oct 13, 2025 | 36.26 | 37.59 | 35.03 | 37.53 | 37.53 | -2.39% | 4,937,544 |
| Oct 10, 2025 | 39.12 | 39.56 | 38.45 | 38.45 | 38.45 | -2.31% | 4,197,814 |