Zhuhai Rundu Pharmaceutical Co. Ltd. Class A 002923
SZSE · China · Health Technology
CNY 11.03+0.33 (+3.08%)
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 11.03 | +3.08% | CNY 10.79 | CNY 11.17 | CNY 10.70 | 6.74M |
| 2026-09-29 | CNY 10.70 | -0.47% | CNY 10.63 | CNY 10.94 | CNY 10.63 | 3.80M |
| 2026-09-28 | CNY 10.75 | -0.92% | CNY 10.88 | CNY 10.95 | CNY 10.67 | 6.14M |
| 2026-09-24 | CNY 10.85 | -1.90% | CNY 11.03 | CNY 11.14 | CNY 10.81 |
| 4.58M |
| 2026-09-23 | CNY 11.06 | -1.60% | CNY 11.28 | CNY 11.28 | CNY 11.03 | 4.88M |
| 2026-09-22 | CNY 11.24 | -1.14% | CNY 11.35 | CNY 11.42 | CNY 11.18 | 6.52M |
| 2026-09-21 | CNY 11.37 | +4.12% | CNY 10.85 | CNY 11.38 | CNY 10.85 | 8.37M |
| 2026-09-18 | CNY 10.92 | -0.36% | CNY 11.00 | CNY 11.18 | CNY 10.92 | 5.56M |
| 2026-09-17 | CNY 10.96 | +1.76% | CNY 10.68 | CNY 10.99 | CNY 10.66 | 4.36M |
| 2026-09-16 | CNY 10.77 | +1.22% | CNY 10.61 | CNY 10.87 | CNY 10.56 | 3.39M |
| 2026-09-15 | CNY 10.64 | -2.92% | CNY 10.86 | CNY 10.96 | CNY 10.62 | 3.43M |
| 2026-09-14 | CNY 10.96 | +3.01% | CNY 10.68 | CNY 11.03 | CNY 10.54 | 5.03M |
| 2026-09-11 | CNY 10.64 | -2.30% | CNY 10.73 | CNY 10.97 | CNY 10.53 | 4.59M |
| 2026-09-10 | CNY 10.89 | -1.89% | CNY 11.10 | CNY 11.20 | CNY 10.88 | 5.33M |
| 2026-09-09 | CNY 11.10 | -2.55% | CNY 11.28 | CNY 11.31 | CNY 11.06 | 5.39M |
| 2026-09-08 | CNY 11.39 | +2.34% | CNY 11.15 | CNY 11.41 | CNY 11.03 | 6.48M |
| 2026-09-07 | CNY 11.13 | +0.18% | CNY 11.11 | CNY 11.24 | CNY 11.04 | 5.31M |
| 2026-09-04 | CNY 11.11 | +1.00% | CNY 11.02 | CNY 11.25 | CNY 11.00 | 5.42M |
| 2026-09-03 | CNY 11.00 | -0.45% | CNY 11.12 | CNY 11.18 | CNY 10.92 | 4.37M |
| 2026-09-02 | CNY 11.05 | -1.25% | CNY 11.10 | CNY 11.22 | CNY 11.01 | 4.61M |
| 2026-09-01 | CNY 11.19 | +0.99% | CNY 11.19 | CNY 11.26 | CNY 11.03 | 5.70M |
| 2026-08-31 | CNY 11.08 | -0.18% | CNY 11.15 | CNY 11.25 | CNY 10.93 | 5.82M |
| 2026-08-28 | CNY 11.10 | +0.36% | CNY 11.04 | CNY 11.19 | CNY 10.98 | 6.06M |
| 2026-08-27 | CNY 11.06 | +1.19% | CNY 10.93 | CNY 11.12 | CNY 10.89 | 6.39M |
| 2026-08-26 | CNY 10.93 | -2.15% | CNY 11.19 | CNY 11.38 | CNY 10.86 | 8.76M |
| 2026-08-25 | CNY 11.17 | +2.67% | CNY 10.93 | CNY 11.26 | CNY 10.65 | 9.93M |
| 2026-08-24 | CNY 10.88 | -3.55% | CNY 11.20 | CNY 11.56 | CNY 10.80 | 9.89M |
| 2026-08-21 | CNY 11.28 | -4.08% | CNY 11.93 | CNY 11.94 | CNY 11.01 | 12.93M |
| 2026-08-20 | CNY 11.76 | +2.80% | CNY 11.72 | CNY 11.99 | CNY 11.58 | 8.99M |
| 2026-08-19 | CNY 11.44 | -1.89% | CNY 11.60 | CNY 11.73 | CNY 11.37 | 7.74M |
| 2026-08-18 | CNY 11.66 | -0.77% | CNY 11.75 | CNY 11.89 | CNY 11.63 | 6.51M |
| 2026-08-17 | CNY 11.75 | +1.21% | CNY 11.60 | CNY 11.81 | CNY 11.32 | 9.20M |
| 2026-08-14 | CNY 11.61 | -0.43% | CNY 11.60 | CNY 11.87 | CNY 11.43 | 9.32M |
| 2026-08-13 | CNY 11.66 | +0.52% | CNY 11.59 | CNY 11.88 | CNY 11.40 | 10.94M |
| 2026-08-12 | CNY 11.60 | +0.96% | CNY 11.50 | CNY 11.66 | CNY 11.38 | 7.81M |
| 2026-08-11 | CNY 11.49 | 0.00% | CNY 11.40 | CNY 11.69 | CNY 11.30 | 12.19M |
| 2026-08-10 | CNY 11.49 | +3.14% | CNY 11.14 | CNY 11.60 | CNY 11.11 | 14.03M |
| 2026-08-07 | CNY 11.14 | +3.15% | CNY 10.81 | CNY 11.18 | CNY 10.74 | 15.52M |
| 2026-08-06 | CNY 10.80 | -0.83% | CNY 10.89 | CNY 10.99 | CNY 10.71 | 7.83M |
| 2026-08-05 | CNY 10.89 | +0.09% | CNY 10.82 | CNY 11.05 | CNY 10.78 | 9.62M |
| 2026-08-04 | CNY 10.88 | +3.72% | CNY 10.61 | CNY 11.28 | CNY 10.61 | 12.95M |
| 2026-08-03 | CNY 10.49 | +1.35% | CNY 10.36 | CNY 10.52 | CNY 10.32 | 4.97M |
| 2026-07-31 | CNY 10.35 | +1.77% | CNY 10.19 | CNY 10.43 | CNY 10.12 | 6.43M |
| 2026-07-30 | CNY 10.17 | -2.87% | CNY 10.43 | CNY 10.58 | CNY 10.09 | 7.91M |
| 2026-07-29 | CNY 10.47 | -1.04% | CNY 10.60 | CNY 10.70 | CNY 10.33 | 7.59M |
| 2026-07-28 | CNY 10.58 | -1.40% | CNY 10.73 | CNY 10.89 | CNY 10.55 | 6.82M |
| 2026-07-27 | CNY 10.73 | +6.03% | CNY 10.12 | CNY 10.75 | CNY 10.01 | 11.77M |
| 2026-07-24 | CNY 10.12 | -4.08% | CNY 10.43 | CNY 10.76 | CNY 10.12 | 8.04M |
| 2026-07-23 | CNY 10.55 | +1.93% | CNY 10.22 | CNY 10.59 | CNY 10.21 | 8.22M |
| 2026-07-22 | CNY 10.35 | -0.67% | CNY 10.25 | CNY 10.79 | CNY 10.20 | 10.82M |
| 2026-07-21 | CNY 10.42 | -1.51% | CNY 10.60 | CNY 10.63 | CNY 10.00 | 15.81M |
| 2026-07-20 | CNY 10.58 | -0.66% | CNY 10.36 | CNY 10.95 | CNY 10.30 | 18.43M |
| 2026-07-17 | CNY 10.65 | -9.97% | CNY 11.60 | CNY 11.88 | CNY 10.65 | 22.98M |
| 2026-07-16 | CNY 11.83 | +0.17% | CNY 11.49 | CNY 12.11 | CNY 11.33 | 27.72M |
| 2026-07-15 | CNY 11.81 | +6.97% | CNY 10.90 | CNY 12.14 | CNY 10.77 | 33.88M |
| 2026-07-14 | CNY 11.04 | -2.13% | CNY 11.15 | CNY 11.37 | CNY 10.69 | 22.92M |
| 2026-07-13 | CNY 11.28 | +5.72% | CNY 10.70 | CNY 11.44 | CNY 10.60 | 25.42M |
| 2026-07-10 | CNY 10.67 | +2.40% | CNY 10.31 | CNY 10.77 | CNY 10.07 | 11.61M |
| 2026-07-09 | CNY 10.42 | +0.77% | CNY 10.28 | CNY 10.68 | CNY 10.16 | 8.79M |
| 2026-07-08 | CNY 10.34 | -0.67% | CNY 10.39 | CNY 10.73 | CNY 10.20 | 9.21M |
| 2026-07-07 | CNY 10.41 | -4.67% | CNY 10.80 | CNY 10.82 | CNY 10.37 | 10.14M |
| 2026-07-06 | CNY 10.92 | +0.18% | CNY 10.84 | CNY 11.12 | CNY 10.70 | 14.79M |
| 2026-07-03 | CNY 10.90 | +2.73% | CNY 10.82 | CNY 11.04 | CNY 10.51 | 16.54M |
| 2026-07-02 | CNY 10.61 | +1.92% | CNY 10.60 | CNY 10.92 | CNY 10.49 | 21.86M |
| 2026-07-01 | CNY 10.41 | +10.04% | CNY 9.50 | CNY 10.41 | CNY 9.37 | 10.96M |
| 2026-06-30 | CNY 9.46 | -2.27% | CNY 9.68 | CNY 9.68 | CNY 9.35 | 7.84M |
| 2026-06-29 | CNY 9.68 | +3.86% | CNY 9.29 | CNY 9.70 | CNY 9.02 | 8.97M |
| 2026-06-26 | CNY 9.32 | -3.82% | CNY 9.65 | CNY 9.77 | CNY 9.31 | 6.72M |
| 2026-06-25 | CNY 9.69 | -2.42% | CNY 9.89 | CNY 9.91 | CNY 9.49 | 6.86M |
| 2026-06-24 | CNY 9.93 | -2.93% | CNY 10.22 | CNY 10.50 | CNY 9.87 | 8.61M |
| 2026-06-23 | CNY 10.23 | +3.44% | CNY 9.85 | CNY 10.43 | CNY 9.78 | 8.25M |
| 2026-06-22 | CNY 9.89 | +1.12% | CNY 9.78 | CNY 9.91 | CNY 9.35 | 6.86M |
| 2026-06-18 | CNY 9.78 | -0.20% | CNY 9.83 | CNY 9.95 | CNY 9.59 | 4.51M |
| 2026-06-17 | CNY 9.80 | -1.90% | CNY 9.95 | CNY 10.00 | CNY 9.76 | 4.61M |
| 2026-06-16 | CNY 9.99 | -1.58% | CNY 10.15 | CNY 10.17 | CNY 9.78 | 5.83M |
| 2026-06-15 | CNY 10.15 | +0.79% | CNY 10.07 | CNY 10.30 | CNY 10.02 | 6.39M |
| 2026-06-12 | CNY 10.07 | +1.82% | CNY 9.93 | CNY 10.13 | CNY 9.79 | 6.49M |
| 2026-06-11 | CNY 9.89 | -0.40% | CNY 9.90 | CNY 9.95 | CNY 9.75 | 4.61M |
| 2026-06-10 | CNY 9.93 | -0.10% | CNY 9.90 | CNY 10.05 | CNY 9.65 | 5.56M |
| 2026-06-09 | CNY 9.94 | +0.30% | CNY 9.93 | CNY 10.07 | CNY 9.76 | 5.66M |
| 2026-06-08 | CNY 9.91 | -2.75% | CNY 10.01 | CNY 10.26 | CNY 9.73 | 6.52M |
| 2026-06-05 | CNY 10.19 | +0.20% | CNY 10.23 | CNY 10.49 | CNY 10.04 | 7.10M |
| 2026-06-04 | CNY 10.17 | -2.77% | CNY 10.45 | CNY 10.52 | CNY 10.08 | 7.26M |
| 2026-06-03 | CNY 10.46 | -1.78% | CNY 10.64 | CNY 10.65 | CNY 10.41 | 4.62M |
| 2026-06-02 | CNY 10.65 | -3.45% | CNY 11.12 | CNY 11.12 | CNY 10.63 | 5.75M |
| 2026-06-01 | CNY 11.03 | +2.41% | CNY 10.70 | CNY 11.08 | CNY 10.66 | 5.62M |
| 2026-05-29 | CNY 10.77 | -0.55% | CNY 10.98 | CNY 10.98 | CNY 10.72 | 5.07M |
| 2026-05-28 | CNY 10.83 | +0.74% | CNY 10.91 | CNY 10.92 | CNY 10.61 | 5.18M |
| 2026-05-27 | CNY 10.75 | -2.71% | CNY 11.08 | CNY 11.08 | CNY 10.69 | 6.12M |
| 2026-05-26 | CNY 11.05 | -2.81% | CNY 11.37 | CNY 11.41 | CNY 10.91 | 6.94M |