Zhejiang Runtu Co., Ltd. Class A 002440
SZSE · China · Process Industries
CNY 13.26+0.27 (+2.08%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 13.26 | +2.08% | CNY 13.00 | CNY 13.78 | CNY 13.00 | 46.41M |
| 2026-09-29 | CNY 12.99 | -1.59% | CNY 13.13 | CNY 13.17 | CNY 12.86 | 33.06M |
| 2026-09-28 | CNY 13.20 | +3.21% | CNY 12.70 | CNY 13.41 | CNY 12.55 | 44.99M |
| 2026-09-24 | CNY 12.79 | -2.07% | CNY 12.98 | CNY 13.00 | CNY 12.64 | 30.64M |
| 2026-09-23 | CNY 13.06 | +0.93% | CNY 13.07 | CNY 13.36 | CNY 12.71 | 37.99M |
| 2026-09-22 | CNY 12.94 | +4.02% | CNY 12.39 | CNY 13.04 | CNY 12.30 | 47.11M |
| 2026-09-21 | CNY 12.44 | +2.64% | CNY 12.63 | CNY 12.67 | CNY 12.15 | 40.25M |
| 2026-09-18 | CNY 12.12 | +4.48% | CNY 11.61 | CNY 12.13 | CNY 11.51 | 36.03M |
| 2026-09-17 | CNY 11.60 | +0.35% | CNY 11.54 | CNY 11.84 | CNY 11.50 | 22.81M |
| 2026-09-16 | CNY 11.56 | -1.70% | CNY 11.70 | CNY 11.81 | CNY 11.47 | 27.15M |
| 2026-09-15 | CNY 11.76 | -2.49% | CNY 12.02 | CNY 12.08 | CNY 11.72 | 23.38M |
| 2026-09-14 | CNY 12.06 | +4.51% | CNY 11.77 | CNY 12.26 | CNY 11.66 | 38.84M |
| 2026-09-11 | CNY 11.54 | -6.03% | CNY 12.16 | CNY 12.20 | CNY 11.06 | 49.07M |
| 2026-09-10 | CNY 12.28 | -3.23% | CNY 12.70 | CNY 12.84 | CNY 12.25 | 32.74M |
| 2026-09-09 | CNY 12.69 | -0.24% | CNY 12.60 | CNY 12.94 | CNY 12.50 | 30.17M |
| 2026-09-08 | CNY 12.72 | +1.19% | CNY 12.58 | CNY 12.90 | CNY 12.39 | 37.21M |
| 2026-09-07 | CNY 12.57 | -5.49% | CNY 13.20 | CNY 13.35 | CNY 12.45 | 54.16M |
| 2026-09-04 | CNY 13.30 | -1.48% | CNY 13.48 | CNY 13.97 | CNY 13.22 | 45.57M |
| 2026-09-03 | CNY 13.50 | -0.37% | CNY 13.53 | CNY 13.75 | CNY 13.20 | 41.84M |
| 2026-09-02 | CNY 13.55 | -4.04% | CNY 14.07 | CNY 14.54 | CNY 13.34 | 63.15M |
| 2026-09-01 | CNY 14.12 | +0.79% | CNY 14.32 | CNY 14.80 | CNY 13.99 | 75.30M |
| 2026-08-31 | CNY 14.01 | +0.86% | CNY 13.76 | CNY 14.29 | CNY 13.33 | 72.70M |
| 2026-08-28 | CNY 13.89 | +6.27% | CNY 13.19 | CNY 14.13 | CNY 12.87 | 67.62M |
| 2026-08-27 | CNY 13.07 | +3.73% | CNY 12.70 | CNY 13.15 | CNY 12.45 | 51.40M |
| 2026-08-26 | CNY 12.60 | +4.22% | CNY 12.15 | CNY 12.74 | CNY 12.00 | 38.87M |
| 2026-08-25 | CNY 12.09 | -2.50% | CNY 12.22 | CNY 12.38 | CNY 11.73 | 35.48M |
| 2026-08-24 | CNY 12.40 | +0.81% | CNY 12.40 | CNY 12.67 | CNY 12.10 | 40.16M |
| 2026-08-21 | CNY 12.30 | -1.91% | CNY 12.54 | CNY 12.67 | CNY 12.15 | 22.81M |
| 2026-08-20 | CNY 12.54 | -0.32% | CNY 12.75 | CNY 13.34 | CNY 12.40 | 34.44M |
| 2026-08-19 | CNY 12.58 | -4.91% | CNY 13.05 | CNY 13.14 | CNY 12.50 | 38.76M |
| 2026-08-18 | CNY 13.23 | +1.46% | CNY 13.10 | CNY 13.31 | CNY 12.98 | 38.95M |
| 2026-08-17 | CNY 13.04 | +5.42% | CNY 12.60 | CNY 13.09 | CNY 12.29 | 43.66M |
| 2026-08-14 | CNY 12.37 | -1.75% | CNY 12.65 | CNY 12.69 | CNY 12.02 | 51.79M |
| 2026-08-13 | CNY 12.59 | -5.20% | CNY 13.27 | CNY 13.39 | CNY 12.58 | 57.80M |
| 2026-08-12 | CNY 13.28 | +2.00% | CNY 13.05 | CNY 13.99 | CNY 12.92 | 63.07M |
| 2026-08-11 | CNY 13.02 | -6.13% | CNY 13.58 | CNY 13.93 | CNY 12.90 | 66.82M |
| 2026-08-10 | CNY 13.87 | +4.68% | CNY 13.26 | CNY 13.99 | CNY 13.18 | 75.47M |
| 2026-08-07 | CNY 13.25 | +1.61% | CNY 13.05 | CNY 13.48 | CNY 12.80 | 67.36M |
| 2026-08-06 | CNY 13.04 | -0.08% | CNY 12.96 | CNY 13.38 | CNY 12.67 | 54.04M |
| 2026-08-05 | CNY 13.05 | +2.35% | CNY 12.66 | CNY 13.19 | CNY 12.40 | 57.47M |
| 2026-08-04 | CNY 12.75 | -1.85% | CNY 13.00 | CNY 13.02 | CNY 12.56 | 58.23M |
| 2026-08-03 | CNY 12.99 | -5.25% | CNY 13.50 | CNY 13.71 | CNY 12.80 | 66.57M |
| 2026-07-31 | CNY 13.71 | +0.51% | CNY 12.86 | CNY 13.73 | CNY 12.81 | 76.86M |
| 2026-07-30 | CNY 13.64 | 0.00% | CNY 13.47 | CNY 14.22 | CNY 13.04 | 102.52M |
| 2026-07-29 | CNY 13.64 | +10.00% | CNY 12.40 | CNY 13.64 | CNY 12.37 | 82.42M |
| 2026-07-28 | CNY 12.40 | +4.11% | CNY 11.70 | CNY 12.79 | CNY 11.63 | 71.04M |
| 2026-07-27 | CNY 11.91 | +0.51% | CNY 11.33 | CNY 12.06 | CNY 11.33 | 53.59M |
| 2026-07-24 | CNY 11.85 | -10.02% | CNY 12.86 | CNY 12.90 | CNY 11.85 | 65.01M |
| 2026-07-23 | CNY 13.17 | +4.94% | CNY 12.30 | CNY 13.24 | CNY 11.82 | 95.29M |
| 2026-07-22 | CNY 12.55 | +2.12% | CNY 12.00 | CNY 13.09 | CNY 11.98 | 94.74M |
| 2026-07-21 | CNY 12.29 | +4.33% | CNY 12.01 | CNY 12.95 | CNY 11.95 | 132.85M |
| 2026-07-20 | CNY 11.78 | +9.99% | CNY 10.74 | CNY 11.78 | CNY 10.47 | 100.33M |
| 2026-07-17 | CNY 10.71 | -1.65% | CNY 10.86 | CNY 11.33 | CNY 10.68 | 55.60M |
| 2026-07-16 | CNY 10.89 | -3.54% | CNY 11.01 | CNY 11.25 | CNY 10.80 | 49.93M |
| 2026-07-15 | CNY 11.29 | +5.51% | CNY 10.71 | CNY 11.48 | CNY 10.60 | 84.30M |
| 2026-07-14 | CNY 10.70 | +8.08% | CNY 10.05 | CNY 10.76 | CNY 9.67 | 86.96M |
| 2026-07-13 | CNY 9.90 | +1.23% | CNY 9.82 | CNY 10.38 | CNY 9.77 | 48.27M |
| 2026-07-10 | CNY 9.78 | +2.62% | CNY 9.54 | CNY 10.05 | CNY 9.29 | 45.98M |
| 2026-07-09 | CNY 9.53 | +0.63% | CNY 9.54 | CNY 9.74 | CNY 9.25 | 41.76M |
| 2026-07-08 | CNY 9.47 | -9.20% | CNY 10.34 | CNY 10.46 | CNY 9.43 | 63.70M |
| 2026-07-07 | CNY 10.43 | -5.44% | CNY 11.11 | CNY 11.18 | CNY 10.35 | 53.63M |
| 2026-07-06 | CNY 11.03 | +4.65% | CNY 10.54 | CNY 11.16 | CNY 10.39 | 69.75M |
| 2026-07-03 | CNY 10.54 | -4.27% | CNY 11.01 | CNY 11.16 | CNY 10.47 | 50.19M |
| 2026-07-02 | CNY 11.01 | -2.39% | CNY 11.40 | CNY 11.41 | CNY 10.91 | 64.11M |
| 2026-07-01 | CNY 11.28 | +10.05% | CNY 10.20 | CNY 11.28 | CNY 10.02 | 63.59M |
| 2026-06-30 | CNY 10.25 | -2.94% | CNY 10.45 | CNY 10.56 | CNY 10.15 | 54.28M |
| 2026-06-29 | CNY 10.56 | -0.28% | CNY 10.67 | CNY 11.25 | CNY 10.52 | 63.19M |
| 2026-06-26 | CNY 10.59 | -8.86% | CNY 11.42 | CNY 11.48 | CNY 10.57 | 80.68M |
| 2026-06-25 | CNY 11.62 | +0.69% | CNY 11.20 | CNY 11.88 | CNY 10.91 | 110.99M |
| 2026-06-24 | CNY 11.54 | +4.91% | CNY 11.04 | CNY 11.74 | CNY 10.90 | 112.25M |
| 2026-06-23 | CNY 11.00 | +0.09% | CNY 11.20 | CNY 11.52 | CNY 10.87 | 108.15M |
| 2026-06-22 | CNY 10.99 | +10.01% | CNY 9.70 | CNY 10.99 | CNY 9.50 | 69.10M |
| 2026-06-18 | CNY 9.99 | -4.31% | CNY 10.14 | CNY 10.19 | CNY 9.74 | 59.31M |
| 2026-06-17 | CNY 10.44 | +7.41% | CNY 9.58 | CNY 10.47 | CNY 9.54 | 88.13M |
| 2026-06-16 | CNY 9.72 | -2.61% | CNY 9.93 | CNY 10.14 | CNY 9.70 | 88.40M |
| 2026-06-15 | CNY 9.98 | +10.03% | CNY 9.59 | CNY 9.98 | CNY 9.43 | 98.77M |
| 2026-06-12 | CNY 9.07 | +5.10% | CNY 8.64 | CNY 9.31 | CNY 8.48 | 46.97M |
| 2026-06-11 | CNY 8.63 | -1.60% | CNY 8.88 | CNY 9.04 | CNY 8.52 | 23.34M |
| 2026-06-10 | CNY 8.77 | +0.34% | CNY 8.67 | CNY 8.99 | CNY 8.61 | 23.11M |
| 2026-06-09 | CNY 8.74 | +1.39% | CNY 8.78 | CNY 8.88 | CNY 8.50 | 20.67M |
| 2026-06-08 | CNY 8.62 | -4.12% | CNY 8.87 | CNY 9.04 | CNY 8.55 | 23.68M |
| 2026-06-05 | CNY 8.99 | +0.11% | CNY 8.98 | CNY 9.15 | CNY 8.89 | 21.52M |
| 2026-06-04 | CNY 8.98 | -1.43% | CNY 9.09 | CNY 9.15 | CNY 8.94 | 22.59M |
| 2026-06-03 | CNY 9.11 | -1.94% | CNY 9.29 | CNY 9.29 | CNY 9.06 | 22.52M |
| 2026-06-02 | CNY 9.29 | -1.48% | CNY 9.47 | CNY 9.51 | CNY 9.12 | 23.24M |
| 2026-06-01 | CNY 9.43 | -0.42% | CNY 9.40 | CNY 9.59 | CNY 9.36 | 25.65M |
| 2026-05-29 | CNY 9.47 | +0.42% | CNY 9.41 | CNY 9.54 | CNY 9.27 | 27.28M |
| 2026-05-28 | CNY 9.43 | -0.63% | CNY 9.53 | CNY 9.58 | CNY 9.25 | 23.61M |
| 2026-05-27 | CNY 9.49 | -3.06% | CNY 9.70 | CNY 9.84 | CNY 9.39 | 37.79M |
| 2026-05-26 | CNY 9.79 | +5.95% | CNY 9.19 | CNY 9.80 | CNY 9.06 | 58.90M |