Runjian Co., Ltd. Class A 002929
SZSE · China · Technologiedienstleistungen
CNY 46,11-1,28 (-2,70 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 46,11 | -2,70 % | CNY 47,92 | CNY 48,09 | CNY 46,02 | 4,69M |
| 2026-09-29 | CNY 47,39 | -0,65 % | CNY 47,35 | CNY 48,15 | CNY 47,03 | 4,16M |
| 2026-09-28 | CNY 47,70 | -7,20 % | CNY 51,35 | CNY 51,37 | CNY 47,30 | 7,66M |
| 2026-09-24 | CNY 51,40 | -1,08 % | CNY 51,96 | CNY 52,45 | CNY 51,40 | 4,67M |
| 2026-09-23 | CNY 51,96 | -2,64 % | CNY 52,93 | CNY 53,28 | CNY 51,86 | 6,62M |
| 2026-09-22 | CNY 53,37 | +2,07 % | CNY 52,66 | CNY 54,00 | CNY 52,29 | 9,52M |
| 2026-09-21 | CNY 52,29 | +0,17 % | CNY 52,37 | CNY 52,79 | CNY 51,85 | 6,35M |
| 2026-09-18 | CNY 52,20 | +2,84 % | CNY 51,20 | CNY 52,48 | CNY 50,69 | 9,21M |
| 2026-09-17 | CNY 50,76 | +0,91 % | CNY 50,14 | CNY 51,88 | CNY 50,14 | 7,59M |
| 2026-09-16 | CNY 50,30 | +3,12 % | CNY 48,64 | CNY 50,45 | CNY 48,54 | 6,70M |
| 2026-09-15 | CNY 48,78 | -0,06 % | CNY 48,40 | CNY 49,98 | CNY 48,29 | 6,27M |
| 2026-09-14 | CNY 48,81 | +0,35 % | CNY 49,01 | CNY 50,03 | CNY 47,00 | 7,18M |
| 2026-09-11 | CNY 48,64 | -1,86 % | CNY 49,01 | CNY 49,04 | CNY 47,43 | 8,08M |
| 2026-09-10 | CNY 49,56 | -1,49 % | CNY 50,00 | CNY 50,19 | CNY 49,02 | 5,86M |
| 2026-09-09 | CNY 50,31 | -0,38 % | CNY 50,77 | CNY 51,20 | CNY 49,74 | 7,83M |
| 2026-09-08 | CNY 50,50 | -2,79 % | CNY 51,80 | CNY 52,36 | CNY 50,25 | 8,73M |
| 2026-09-07 | CNY 51,95 | +2,57 % | CNY 50,88 | CNY 52,36 | CNY 50,59 | 7,58M |
| 2026-09-04 | CNY 50,65 | -3,10 % | CNY 52,81 | CNY 53,16 | CNY 50,20 | 8,53M |
| 2026-09-03 | CNY 52,27 | +0,93 % | CNY 52,00 | CNY 52,92 | CNY 51,57 | 6,45M |
| 2026-09-02 | CNY 51,79 | -0,75 % | CNY 51,24 | CNY 52,39 | CNY 50,63 | 6,32M |
| 2026-09-01 | CNY 52,18 | -2,10 % | CNY 53,58 | CNY 54,20 | CNY 51,90 | 7,32M |
| 2026-08-31 | CNY 53,30 | +2,32 % | CNY 51,00 | CNY 53,37 | CNY 50,58 | 7,83M |
| 2026-08-28 | CNY 52,09 | -2,56 % | CNY 53,47 | CNY 54,20 | CNY 52,01 | 8,84M |
| 2026-08-27 | CNY 53,46 | +2,12 % | CNY 52,50 | CNY 53,79 | CNY 51,78 | 10,86M |
| 2026-08-26 | CNY 52,35 | -3,45 % | CNY 53,94 | CNY 53,97 | CNY 51,20 | 13,76M |
| 2026-08-25 | CNY 54,22 | +3,32 % | CNY 51,82 | CNY 54,80 | CNY 51,40 | 12,57M |
| 2026-08-24 | CNY 52,48 | -2,18 % | CNY 54,44 | CNY 55,13 | CNY 51,36 | 11,21M |
| 2026-08-21 | CNY 53,65 | -2,83 % | CNY 54,19 | CNY 55,14 | CNY 53,00 | 10,95M |
| 2026-08-20 | CNY 55,21 | +4,21 % | CNY 54,00 | CNY 55,98 | CNY 52,65 | 13,95M |
| 2026-08-19 | CNY 52,98 | -8,50 % | CNY 56,00 | CNY 56,17 | CNY 52,60 | 16,99M |
| 2026-08-18 | CNY 57,90 | -0,99 % | CNY 57,39 | CNY 58,33 | CNY 55,56 | 17,79M |
| 2026-08-17 | CNY 58,48 | +2,58 % | CNY 57,04 | CNY 58,56 | CNY 55,80 | 23,32M |
| 2026-08-14 | CNY 57,01 | +3,09 % | CNY 55,35 | CNY 57,36 | CNY 54,27 | 23,58M |
| 2026-08-13 | CNY 55,30 | +0,84 % | CNY 56,36 | CNY 60,10 | CNY 55,28 | 26,13M |
| 2026-08-12 | CNY 54,84 | -0,65 % | CNY 57,00 | CNY 57,85 | CNY 54,07 | 15,94M |
| 2026-08-11 | CNY 55,20 | -2,90 % | CNY 56,29 | CNY 57,07 | CNY 53,99 | 13,85M |
| 2026-08-10 | CNY 56,85 | -1,83 % | CNY 57,92 | CNY 58,30 | CNY 55,88 | 11,10M |
| 2026-08-07 | CNY 57,91 | +1,21 % | CNY 57,00 | CNY 58,33 | CNY 55,70 | 15,77M |
| 2026-08-06 | CNY 57,22 | -0,95 % | CNY 57,00 | CNY 58,75 | CNY 56,43 | 20,19M |
| 2026-08-05 | CNY 57,77 | +6,96 % | CNY 55,95 | CNY 58,22 | CNY 55,10 | 26,71M |
| 2026-08-04 | CNY 54,01 | +10,00 % | CNY 50,15 | CNY 54,01 | CNY 50,11 | 15,55M |
| 2026-08-03 | CNY 49,10 | +2,36 % | CNY 49,01 | CNY 50,43 | CNY 48,50 | 16,43M |
| 2026-07-31 | CNY 47,97 | +10,00 % | CNY 46,00 | CNY 47,97 | CNY 45,01 | 15,78M |
| 2026-07-30 | CNY 43,61 | -7,72 % | CNY 46,72 | CNY 47,72 | CNY 43,14 | 13,79M |
| 2026-07-29 | CNY 47,26 | -4,25 % | CNY 49,35 | CNY 49,85 | CNY 45,94 | 14,33M |
| 2026-07-28 | CNY 49,36 | -3,74 % | CNY 50,00 | CNY 51,13 | CNY 49,10 | 11,12M |
| 2026-07-27 | CNY 51,28 | +2,77 % | CNY 49,89 | CNY 51,38 | CNY 49,10 | 10,26M |
| 2026-07-24 | CNY 49,90 | -3,65 % | CNY 50,60 | CNY 51,55 | CNY 49,61 | 11,65M |
| 2026-07-23 | CNY 51,79 | +0,60 % | CNY 51,27 | CNY 53,69 | CNY 50,75 | 17,67M |
| 2026-07-22 | CNY 51,48 | -1,15 % | CNY 53,00 | CNY 54,59 | CNY 50,90 | 20,19M |
| 2026-07-21 | CNY 52,08 | +2,86 % | CNY 50,80 | CNY 52,55 | CNY 46,40 | 20,48M |
| 2026-07-20 | CNY 50,63 | +0,94 % | CNY 51,67 | CNY 55,10 | CNY 48,17 | 20,10M |
| 2026-07-17 | CNY 50,16 | -9,99 % | CNY 55,34 | CNY 55,73 | CNY 50,16 | 15,64M |
| 2026-07-16 | CNY 55,73 | -1,95 % | CNY 55,95 | CNY 58,60 | CNY 55,32 | 13,23M |
| 2026-07-15 | CNY 56,84 | +0,25 % | CNY 57,67 | CNY 59,50 | CNY 56,13 | 13,41M |
| 2026-07-14 | CNY 56,70 | -4,67 % | CNY 59,48 | CNY 60,72 | CNY 53,53 | 20,56M |
| 2026-07-13 | CNY 59,48 | -3,28 % | CNY 61,33 | CNY 64,28 | CNY 59,01 | 21,95M |
| 2026-07-10 | CNY 61,50 | +4,59 % | CNY 58,12 | CNY 64,68 | CNY 57,66 | 24,38M |
| 2026-07-09 | CNY 58,80 | +1,14 % | CNY 59,61 | CNY 61,20 | CNY 56,67 | 17,37M |
| 2026-07-08 | CNY 58,14 | -2,50 % | CNY 59,63 | CNY 60,76 | CNY 56,49 | 16,53M |
| 2026-07-07 | CNY 59,63 | -6,46 % | CNY 64,30 | CNY 64,37 | CNY 58,88 | 17,08M |
| 2026-07-06 | CNY 63,75 | -7,60 % | CNY 68,99 | CNY 69,99 | CNY 63,44 | 21,74M |
| 2026-07-03 | CNY 68,99 | -0,95 % | CNY 69,65 | CNY 72,00 | CNY 68,78 | 22,69M |
| 2026-07-02 | CNY 69,65 | -5,33 % | CNY 71,99 | CNY 74,23 | CNY 69,35 | 36,24M |
| 2026-07-01 | CNY 73,57 | +10,00 % | CNY 68,74 | CNY 73,57 | CNY 68,03 | 41,05M |
| 2026-06-30 | CNY 66,88 | +10,00 % | CNY 61,45 | CNY 66,88 | CNY 60,20 | 17,05M |
| 2026-06-29 | CNY 60,80 | -3,34 % | CNY 62,23 | CNY 65,24 | CNY 60,23 | 21,47M |
| 2026-06-26 | CNY 62,90 | -9,37 % | CNY 67,36 | CNY 69,58 | CNY 62,46 | 31,15M |
| 2026-06-25 | CNY 69,40 | +6,61 % | CNY 65,58 | CNY 71,00 | CNY 63,78 | 44,23M |
| 2026-06-24 | CNY 65,10 | +5,82 % | CNY 61,52 | CNY 65,73 | CNY 59,60 | 31,78M |
| 2026-06-23 | CNY 61,52 | -3,65 % | CNY 62,71 | CNY 64,97 | CNY 61,00 | 21,21M |
| 2026-06-22 | CNY 63,85 | +2,69 % | CNY 62,22 | CNY 64,95 | CNY 61,30 | 31,57M |
| 2026-06-18 | CNY 62,18 | +0,94 % | CNY 62,57 | CNY 64,20 | CNY 61,70 | 24,48M |
| 2026-06-17 | CNY 61,60 | +0,82 % | CNY 60,62 | CNY 62,99 | CNY 60,14 | 18,40M |
| 2026-06-16 | CNY 61,10 | -0,50 % | CNY 62,63 | CNY 62,67 | CNY 60,05 | 15,41M |
| 2026-06-15 | CNY 61,41 | +4,74 % | CNY 60,88 | CNY 62,17 | CNY 60,28 | 16,94M |
| 2026-06-12 | CNY 58,63 | +0,62 % | CNY 59,12 | CNY 61,19 | CNY 58,13 | 17,96M |
| 2026-06-11 | CNY 58,27 | -3,45 % | CNY 59,89 | CNY 59,99 | CNY 57,75 | 16,69M |
| 2026-06-10 | CNY 60,35 | -2,76 % | CNY 62,10 | CNY 63,30 | CNY 59,74 | 18,52M |
| 2026-06-09 | CNY 62,06 | -0,43 % | CNY 64,00 | CNY 64,50 | CNY 60,16 | 16,92M |
| 2026-06-08 | CNY 62,33 | -6,87 % | CNY 64,03 | CNY 65,92 | CNY 61,38 | 20,41M |
| 2026-06-05 | CNY 66,93 | -0,43 % | CNY 67,00 | CNY 69,00 | CNY 64,77 | 22,34M |
| 2026-06-04 | CNY 67,22 | -1,70 % | CNY 67,50 | CNY 68,00 | CNY 65,31 | 24,26M |
| 2026-06-03 | CNY 68,38 | -1,33 % | CNY 68,82 | CNY 70,48 | CNY 67,00 | 24,84M |
| 2026-06-02 | CNY 69,30 | -1,70 % | CNY 70,50 | CNY 72,22 | CNY 68,26 | 19,31M |
| 2026-06-01 | CNY 70,50 | -3,69 % | CNY 71,81 | CNY 74,70 | CNY 69,50 | 23,39M |
| 2026-05-29 | CNY 73,20 | -3,84 % | CNY 78,00 | CNY 79,44 | CNY 72,00 | 25,27M |
| 2026-05-28 | CNY 76,12 | -2,17 % | CNY 79,00 | CNY 80,50 | CNY 74,66 | 25,87M |
| 2026-05-27 | CNY 77,81 | -8,56 % | CNY 84,54 | CNY 84,96 | CNY 77,20 | 37,95M |
| 2026-05-26 | CNY 85,09 | -4,61 % | CNY 89,10 | CNY 92,75 | CNY 85,00 | 37,13M |