Skip to main content
Runa Smart Equipment Co., Ltd. (SHE:301129)
China flag China · Delayed Price · Currency is CNY
30.70
+0.78 (2.61%)
At close: Mar 10, 2026

Runa Smart Equipment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202629.4730.7028.7330.7030.702.61%10,323,653
Mar 9, 202627.5429.9327.5429.9229.923.28%10,543,580
Mar 6, 202628.2730.0028.2728.9728.970.07%11,262,896
Mar 5, 202631.0133.0028.8628.9528.95-0.96%18,390,070
Mar 4, 202624.0329.2323.8429.2329.2319.99%6,785,201
Mar 3, 202625.6026.0324.3024.3624.36-4.96%2,407,539
Mar 2, 202626.8827.1425.5725.6325.63-5.60%2,280,080
Feb 27, 202626.8727.2426.5127.1527.151.04%1,234,367
Feb 26, 202626.6626.9226.6326.8726.870.60%1,075,080
Feb 25, 202627.1027.2426.6526.7126.71-1.40%1,600,444
Feb 24, 202627.1227.4827.0027.0927.090.33%1,740,480
Feb 13, 202626.9027.3326.6827.0027.000.86%1,488,280
Feb 12, 202626.8826.9526.4926.7726.770.07%1,256,740
Feb 11, 202626.9026.9826.6026.7526.75-0.04%1,096,800
Feb 10, 202626.9427.0426.7426.7626.76-0.67%1,178,300
Feb 9, 202626.5526.9426.3626.9426.942.47%1,444,260
Feb 6, 202626.0126.5825.9026.2926.290.42%1,139,000
Feb 5, 202626.2626.6426.1026.1826.18-0.76%1,221,800
Feb 4, 202626.4326.8026.1626.3826.38-0.60%1,635,429
Feb 3, 202626.0326.5425.9026.5426.542.79%1,625,220
Feb 2, 202626.0726.6025.7925.8225.82-1.34%1,533,940
Jan 30, 202625.6126.3125.3926.1726.171.63%1,625,900
Jan 29, 202626.0126.6425.5625.7525.75-1.34%1,901,140
Jan 28, 202626.6326.7326.0626.1026.10-1.92%1,396,200
Jan 27, 202626.3926.7525.5026.6126.611.37%1,659,715
Jan 26, 202627.0827.2126.0426.2526.25-2.89%1,944,539
Jan 23, 202626.5127.1026.3727.0327.032.12%1,969,271
Jan 22, 202626.2626.5926.0026.4726.470.84%1,403,300
Jan 21, 202626.1026.3525.7726.2526.250.54%1,525,943
Jan 20, 202626.3026.6925.9126.1126.11-0.87%2,048,800
Jan 19, 202626.5726.8026.1026.3426.34-1.94%2,773,040
Jan 16, 202626.0327.3325.8326.8626.862.52%4,044,402
Jan 15, 202628.0028.0025.8126.2026.20-4.97%4,459,400
Jan 14, 202626.0527.8925.9627.5727.576.04%5,695,129
Jan 13, 202626.4026.8125.7026.0026.00-1.44%2,381,329
Jan 12, 202625.4526.6525.4526.3826.384.89%3,449,564
Jan 9, 202625.0825.2124.6525.1525.150.72%1,766,080
Jan 8, 202624.1725.2224.1724.9724.973.35%2,550,055
Jan 7, 202624.3624.4924.1224.1624.16-0.90%1,276,120
Jan 6, 202624.5224.9524.2624.3824.380.49%1,391,618
Jan 5, 202623.8524.3723.7224.2624.261.72%1,707,880
Dec 31, 202523.8924.0823.6023.8523.85-1,177,140
Dec 30, 202524.0324.2023.7923.8523.85-0.46%883,100
Dec 29, 202524.1724.2023.8023.9623.96-0.29%877,040
Dec 26, 202524.3024.4824.0124.0324.03-1.11%928,900
Dec 25, 202524.2524.3924.0924.3024.300.21%860,566
Dec 24, 202523.9824.3223.5324.2524.252.02%893,740
Dec 23, 202523.8124.0023.6623.7723.77-0.29%919,400
Dec 22, 202523.8924.1623.8423.8423.840.17%835,360
Dec 19, 202523.6623.9023.6623.8023.800.63%767,190
Dec 18, 202523.2923.8522.8923.6523.651.72%1,190,300
Dec 17, 202523.2023.4022.6223.2523.250.61%1,244,300
Dec 16, 202523.4223.5023.0223.1123.11-1.53%991,000
Dec 15, 202523.6223.9823.3623.4723.47-0.80%1,065,760
Dec 12, 202523.9124.1023.6423.6623.66-0.63%1,155,730
Dec 11, 202524.4524.5923.8023.8123.81-2.58%1,053,560
Dec 10, 202524.5124.7324.2424.4424.44-0.81%1,122,800
Dec 9, 202525.0025.1424.6424.6424.64-1.75%904,200
Dec 8, 202524.6025.2224.6025.0825.082.49%1,544,700
Dec 5, 202523.8124.5023.5624.4724.472.82%1,089,400
Dec 4, 202524.1924.2523.6223.8023.80-1.65%1,222,411
Dec 3, 202524.8624.9024.1224.2024.20-2.22%1,231,400
Dec 2, 202524.9925.3124.6924.7524.75-1.79%972,683
Dec 1, 202525.2825.4925.1125.2025.20-0.32%1,112,740
Nov 28, 202524.6825.5324.5625.2825.282.02%1,416,900
Nov 27, 202524.6024.9324.5124.7824.780.73%777,540
Nov 26, 202525.1425.3524.5624.6024.60-1.87%1,044,866
Nov 25, 202525.1425.5525.0725.0725.07-0.16%1,097,725
Nov 24, 202524.6025.3024.3825.1125.113.98%1,677,567
Nov 21, 202525.0725.4524.0624.1524.15-4.55%1,843,100
Nov 20, 202525.3125.6725.1425.3025.30-1,190,040
Nov 19, 202526.0826.2825.2725.3025.30-3.44%1,674,900
Nov 18, 202525.9926.3825.7826.2026.200.46%1,366,580
Nov 17, 202526.3626.5525.9226.0826.08-1,199,989
Nov 14, 202525.8226.3425.6126.0826.080.77%1,457,107
Nov 13, 202525.7225.9925.4325.8825.880.78%1,365,900
Nov 12, 202525.5825.9725.3825.6825.68-0.04%1,565,049
Nov 11, 202525.5025.7025.4525.6925.690.75%1,157,000
Nov 10, 202525.2425.5625.2325.5025.500.43%1,234,300
Nov 7, 202525.5025.7825.2725.3925.39-1.21%1,176,953
Nov 6, 202525.7625.9025.5725.7025.70-0.23%1,010,270
Nov 5, 202525.3826.2625.3025.7625.761.46%2,043,385
Nov 4, 202525.9025.9025.2325.3925.39-1.97%1,578,500
Nov 3, 202525.8726.0525.6325.9025.900.12%1,600,175
Oct 31, 202525.5626.1525.5025.8725.870.47%1,999,546
Oct 30, 202526.7026.8025.6825.7525.75-5.61%3,652,945
Oct 29, 202527.8527.8627.0827.2827.28-1.76%1,994,722
Oct 28, 202527.7127.9327.3727.7727.770.69%1,446,000
Oct 27, 202528.0028.0027.4527.5827.58-0.54%1,796,700
Oct 24, 202527.4427.9427.4327.7327.731.06%1,259,380
Oct 23, 202527.4227.5627.0127.4427.440.07%1,393,805
Oct 22, 202527.5527.8027.2827.4227.42-0.29%1,244,138
Oct 21, 202527.0827.5226.7427.5027.502.23%1,630,558
Oct 20, 202527.0627.0626.2026.9026.902.83%1,845,724
Oct 17, 202527.0427.3326.0426.1626.16-3.50%1,987,136
Oct 16, 202527.1427.6926.8527.1127.110.04%2,208,116
Oct 15, 202527.1527.5826.8527.1027.100.18%1,753,753
Oct 14, 202527.9528.1826.8327.0527.05-2.73%2,329,898
Oct 13, 202525.8628.0925.2527.8127.813.54%3,699,369
Oct 10, 202527.5728.4026.8126.8626.86-5.85%3,793,973