Skip to main content
Runa Smart Equipment Co., Ltd. (SHE:301129)
China flag China · Delayed Price · Currency is CNY
27.10
-0.09 (-0.33%)
Apr 30, 2026, 3:04 PM CST

Runa Smart Equipment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202626.3927.3826.3927.17--0.07%610,800
Apr 29, 202627.2827.4526.7727.1927.19-1,866,060
Apr 28, 202626.8127.4226.6027.1927.190.59%2,470,860
Apr 27, 202626.0027.0626.0027.0327.033.64%2,824,480
Apr 24, 202626.3926.6625.8126.0826.08-1.70%1,965,900
Apr 23, 202627.6727.6726.3826.5326.53-3.77%3,522,500
Apr 22, 202627.8028.2027.4627.5727.57-0.40%2,358,656
Apr 21, 202627.8528.5027.4027.6827.68-0.72%2,740,751
Apr 20, 202627.5027.9127.0027.8827.882.27%2,298,120
Apr 17, 202626.6727.6326.5127.2627.262.10%2,740,009
Apr 16, 202626.3426.7825.7126.7026.702.81%2,044,549
Apr 15, 202625.9126.2825.9025.9725.970.19%1,759,940
Apr 14, 202625.8826.2525.6725.9225.920.47%1,542,620
Apr 13, 202625.3525.8025.2725.8025.800.98%1,488,970
Apr 10, 202625.2725.7325.2725.5525.551.59%1,785,212
Apr 9, 202625.3325.5524.8525.1525.15-1.53%1,664,100
Apr 8, 202625.1025.5424.7625.5425.544.50%2,254,400
Apr 7, 202624.0324.8123.7524.4424.443.34%2,121,200
Apr 3, 202624.6024.6423.5423.6523.65-3.07%1,996,038
Apr 2, 202624.8525.0724.1524.4024.40-1.53%1,633,000
Apr 1, 202624.8524.9724.5024.7824.782.69%1,803,520
Mar 31, 202624.9025.0524.1024.1324.13-3.17%1,937,500
Mar 30, 202624.5024.9524.2124.9224.920.65%1,947,499
Mar 27, 202624.8825.0724.5324.7624.760.65%2,579,946
Mar 26, 202625.0026.2924.5124.6024.60-0.89%4,188,198
Mar 25, 202624.7925.3824.5024.8224.821.31%2,406,382
Mar 24, 202624.0324.5723.4024.5024.504.08%2,878,979
Mar 23, 202624.5025.0323.3023.5423.54-6.33%3,668,240
Mar 20, 202626.7427.0025.1225.1325.13-5.31%3,376,463
Mar 19, 202626.8927.4026.5026.5426.54-3.46%2,621,420
Mar 18, 202627.0827.5226.8827.4927.492.46%2,673,899
Mar 17, 202628.5028.6026.7926.8326.83-6.02%4,985,192
Mar 16, 202627.5928.8827.4028.5528.552.59%4,270,219
Mar 13, 202628.5528.7427.7927.8327.83-3.47%4,508,097
Mar 12, 202629.2529.7528.5028.8328.83-2.17%5,131,594
Mar 11, 202630.2730.2829.2029.4729.47-4.01%6,796,258
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