Runjian Co., Ltd. Class A 002929
SZSE · China · Technology Services
CNY 46.11-1.28 (-2.70%)
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 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 |