Ningbo Runhe High-Tech Materials Co., Ltd. Class A 300727
SZSE · China · Process Industries
CNY 32.09-1.44 (-4.29%)
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 32.09 | -4.29% | CNY 33.76 | CNY 33.78 | CNY 32.05 | 4.12M |
| 2026-09-29 | CNY 33.53 | +1.82% | CNY 32.91 | CNY 34.51 | CNY 32.67 | 4.44M |
| 2026-09-28 | CNY 32.93 | -5.32% | CNY 34.50 | CNY 34.78 | CNY 32.83 | 4.48M |
| 2026-09-24 | CNY 34.78 | -4.58% | CNY 36.04 | CNY 36.30 | CNY 34.52 | 4.13M |
| 2026-09-23 | CNY 36.45 | +4.74% | CNY 34.81 | CNY 36.96 | CNY 34.50 | 6.33M |
| 2026-09-22 | CNY 34.80 | -2.16% | CNY 35.57 | CNY 35.60 | CNY 34.58 | 3.27M |
| 2026-09-21 | CNY 35.57 | +0.68% | CNY 34.98 | CNY 35.67 | CNY 34.45 | 3.93M |
| 2026-09-18 | CNY 35.33 | +2.32% | CNY 34.79 | CNY 35.80 | CNY 34.65 | 5.64M |
| 2026-09-17 | CNY 34.53 | +3.07% | CNY 33.00 | CNY 34.77 | CNY 33.00 | 6.67M |
| 2026-09-16 | CNY 33.50 | +5.68% | CNY 31.70 | CNY 33.94 | CNY 31.17 | 6.63M |
| 2026-09-15 | CNY 31.70 | -0.06% | CNY 31.50 | CNY 31.97 | CNY 31.00 | 3.61M |
| 2026-09-14 | CNY 31.72 | +6.87% | CNY 29.29 | CNY 32.08 | CNY 28.80 | 7.35M |
| 2026-09-11 | CNY 29.68 | -1.69% | CNY 30.10 | CNY 30.38 | CNY 28.49 | 4.87M |
| 2026-09-10 | CNY 30.19 | -4.46% | CNY 29.44 | CNY 31.03 | CNY 29.39 | 5.65M |
| 2026-09-09 | CNY 31.60 | -1.00% | CNY 31.43 | CNY 31.76 | CNY 31.27 | 6.56M |
| 2026-09-08 | CNY 31.92 | +3.13% | CNY 32.20 | CNY 32.27 | CNY 31.41 | 10.40M |
| 2026-09-07 | CNY 30.95 | +1.48% | CNY 30.33 | CNY 31.54 | CNY 30.31 | 4.73M |
| 2026-09-04 | CNY 30.50 | -3.79% | CNY 31.58 | CNY 31.62 | CNY 30.00 | 6.73M |
| 2026-09-03 | CNY 31.70 | +3.59% | CNY 31.06 | CNY 32.22 | CNY 30.41 | 8.98M |
| 2026-09-02 | CNY 30.60 | +1.93% | CNY 30.07 | CNY 30.93 | CNY 29.84 | 5.30M |
| 2026-09-01 | CNY 30.02 | +0.27% | CNY 29.95 | CNY 30.36 | CNY 29.36 | 3.60M |
| 2026-08-31 | CNY 29.94 | +2.82% | CNY 28.26 | CNY 30.13 | CNY 28.25 | 5.65M |
| 2026-08-28 | CNY 29.12 | -0.88% | CNY 29.28 | CNY 29.75 | CNY 28.78 | 3.60M |
| 2026-08-27 | CNY 29.38 | +7.78% | CNY 27.26 | CNY 29.50 | CNY 27.11 | 7.28M |
| 2026-08-26 | CNY 27.26 | +0.11% | CNY 27.22 | CNY 27.53 | CNY 27.01 | 1.95M |
| 2026-08-25 | CNY 27.23 | +1.64% | CNY 26.60 | CNY 27.47 | CNY 26.25 | 2.73M |
| 2026-08-24 | CNY 26.79 | -1.40% | CNY 27.18 | CNY 27.50 | CNY 26.39 | 2.11M |
| 2026-08-21 | CNY 27.17 | +1.61% | CNY 26.60 | CNY 27.42 | CNY 26.25 | 2.04M |
| 2026-08-20 | CNY 26.74 | +0.49% | CNY 27.00 | CNY 27.17 | CNY 26.61 | 1.75M |
| 2026-08-19 | CNY 26.61 | -6.34% | CNY 28.06 | CNY 28.38 | CNY 26.48 | 3.65M |
| 2026-08-18 | CNY 28.41 | -1.29% | CNY 28.76 | CNY 28.86 | CNY 28.10 | 2.79M |
| 2026-08-17 | CNY 28.78 | +2.79% | CNY 27.96 | CNY 28.78 | CNY 27.78 | 3.28M |
| 2026-08-14 | CNY 28.00 | +1.86% | CNY 27.45 | CNY 28.07 | CNY 27.43 | 2.45M |
| 2026-08-13 | CNY 27.49 | -1.26% | CNY 27.89 | CNY 28.05 | CNY 27.47 | 2.42M |
| 2026-08-12 | CNY 27.84 | +1.87% | CNY 27.30 | CNY 27.85 | CNY 27.23 | 2.73M |
| 2026-08-11 | CNY 27.33 | -1.94% | CNY 27.63 | CNY 28.08 | CNY 27.18 | 2.90M |
| 2026-08-10 | CNY 27.87 | -2.28% | CNY 28.37 | CNY 28.56 | CNY 27.53 | 3.25M |
| 2026-08-07 | CNY 28.52 | -0.35% | CNY 28.80 | CNY 28.89 | CNY 27.95 | 2.83M |
| 2026-08-06 | CNY 28.62 | +1.38% | CNY 28.01 | CNY 29.47 | CNY 28.00 | 3.79M |
| 2026-08-05 | CNY 28.23 | +3.33% | CNY 27.30 | CNY 28.29 | CNY 27.10 | 3.00M |
| 2026-08-04 | CNY 27.32 | +2.98% | CNY 26.51 | CNY 27.39 | CNY 26.51 | 2.72M |
| 2026-08-03 | CNY 26.53 | +1.49% | CNY 26.14 | CNY 26.66 | CNY 26.08 | 1.59M |
| 2026-07-31 | CNY 26.14 | +2.67% | CNY 26.06 | CNY 26.78 | CNY 26.03 | 2.73M |
| 2026-07-30 | CNY 25.46 | -3.23% | CNY 26.31 | CNY 26.31 | CNY 25.35 | 2.08M |
| 2026-07-29 | CNY 26.31 | +1.19% | CNY 25.76 | CNY 26.45 | CNY 25.50 | 2.01M |
| 2026-07-28 | CNY 26.00 | -2.95% | CNY 26.30 | CNY 26.78 | CNY 25.82 | 1.91M |
| 2026-07-27 | CNY 26.79 | +2.33% | CNY 26.00 | CNY 26.81 | CNY 25.87 | 1.77M |
| 2026-07-24 | CNY 26.18 | -3.75% | CNY 26.94 | CNY 27.81 | CNY 26.13 | 3.46M |
| 2026-07-23 | CNY 27.20 | +4.37% | CNY 26.00 | CNY 27.38 | CNY 25.76 | 3.25M |
| 2026-07-22 | CNY 26.06 | -2.03% | CNY 26.10 | CNY 26.69 | CNY 25.81 | 3.05M |
| 2026-07-21 | CNY 26.60 | +7.00% | CNY 25.00 | CNY 26.68 | CNY 24.26 | 4.29M |
| 2026-07-20 | CNY 24.86 | -5.40% | CNY 26.35 | CNY 27.00 | CNY 24.26 | 4.11M |
| 2026-07-17 | CNY 26.28 | -6.54% | CNY 27.87 | CNY 28.11 | CNY 26.20 | 3.86M |
| 2026-07-16 | CNY 28.12 | -5.83% | CNY 29.70 | CNY 29.70 | CNY 28.05 | 3.66M |
| 2026-07-15 | CNY 29.86 | -1.97% | CNY 30.43 | CNY 30.68 | CNY 29.33 | 3.08M |
| 2026-07-14 | CNY 30.46 | +1.80% | CNY 30.10 | CNY 30.55 | CNY 28.00 | 5.24M |
| 2026-07-13 | CNY 29.92 | -11.45% | CNY 32.91 | CNY 32.93 | CNY 29.68 | 7.64M |
| 2026-07-10 | CNY 33.79 | -8.92% | CNY 37.20 | CNY 37.28 | CNY 33.50 | 10.61M |
| 2026-07-09 | CNY 37.10 | +1.87% | CNY 35.70 | CNY 37.18 | CNY 33.61 | 11.70M |
| 2026-07-08 | CNY 36.42 | -1.43% | CNY 36.15 | CNY 37.94 | CNY 35.56 | 8.09M |
| 2026-07-07 | CNY 36.95 | +2.27% | CNY 36.02 | CNY 37.61 | CNY 35.50 | 9.08M |
| 2026-07-06 | CNY 36.13 | +0.98% | CNY 36.50 | CNY 38.07 | CNY 35.78 | 8.70M |
| 2026-07-03 | CNY 35.78 | -7.50% | CNY 37.57 | CNY 38.50 | CNY 35.70 | 11.48M |
| 2026-07-02 | CNY 38.68 | -0.26% | CNY 37.67 | CNY 39.95 | CNY 36.66 | 13.32M |
| 2026-07-01 | CNY 38.78 | +3.63% | CNY 37.86 | CNY 39.28 | CNY 37.00 | 14.79M |
| 2026-06-30 | CNY 37.42 | +2.97% | CNY 37.07 | CNY 37.76 | CNY 36.12 | 11.69M |
| 2026-06-29 | CNY 36.34 | -5.46% | CNY 38.25 | CNY 39.47 | CNY 35.40 | 14.33M |
| 2026-06-26 | CNY 38.44 | +9.39% | CNY 34.60 | CNY 39.38 | CNY 34.10 | 18.43M |
| 2026-06-25 | CNY 35.14 | +1.36% | CNY 34.05 | CNY 36.12 | CNY 34.01 | 8.08M |
| 2026-06-24 | CNY 34.67 | +0.93% | CNY 33.50 | CNY 35.29 | CNY 32.81 | 8.31M |
| 2026-06-23 | CNY 34.35 | -3.10% | CNY 36.95 | CNY 37.34 | CNY 34.06 | 9.76M |
| 2026-06-22 | CNY 35.45 | +1.61% | CNY 34.94 | CNY 36.00 | CNY 34.28 | 10.91M |
| 2026-06-18 | CNY 34.89 | -8.50% | CNY 36.05 | CNY 36.70 | CNY 34.80 | 16.71M |
| 2026-06-17 | CNY 38.13 | +11.98% | CNY 33.55 | CNY 39.22 | CNY 33.35 | 20.27M |
| 2026-06-16 | CNY 34.05 | +6.57% | CNY 31.86 | CNY 34.25 | CNY 31.82 | 6.61M |
| 2026-06-15 | CNY 31.95 | +3.23% | CNY 31.08 | CNY 32.25 | CNY 31.08 | 4.34M |
| 2026-06-12 | CNY 30.95 | -1.93% | CNY 31.80 | CNY 32.66 | CNY 30.84 | 4.69M |
| 2026-06-11 | CNY 31.56 | -1.56% | CNY 31.52 | CNY 32.30 | CNY 31.06 | 3.47M |
| 2026-06-10 | CNY 32.06 | -0.40% | CNY 31.88 | CNY 32.81 | CNY 31.41 | 3.95M |
| 2026-06-09 | CNY 32.19 | +4.41% | CNY 31.17 | CNY 32.67 | CNY 31.17 | 4.82M |
| 2026-06-08 | CNY 30.83 | -4.99% | CNY 31.68 | CNY 32.40 | CNY 30.57 | 4.50M |
| 2026-06-05 | CNY 32.45 | +1.72% | CNY 31.77 | CNY 33.17 | CNY 30.65 | 6.02M |
| 2026-06-04 | CNY 31.90 | -0.47% | CNY 31.60 | CNY 32.57 | CNY 31.18 | 4.13M |
| 2026-06-03 | CNY 32.05 | -3.32% | CNY 32.90 | CNY 34.16 | CNY 31.60 | 7.27M |
| 2026-06-02 | CNY 33.15 | -1.84% | CNY 33.36 | CNY 33.99 | CNY 32.80 | 4.80M |
| 2026-06-01 | CNY 33.77 | -5.83% | CNY 35.01 | CNY 35.87 | CNY 33.70 | 7.59M |
| 2026-05-29 | CNY 35.86 | -6.17% | CNY 37.75 | CNY 37.86 | CNY 35.51 | 10.64M |
| 2026-05-28 | CNY 38.22 | +3.63% | CNY 37.27 | CNY 38.38 | CNY 35.14 | 15.42M |
| 2026-05-27 | CNY 36.88 | +0.71% | CNY 36.29 | CNY 37.84 | CNY 35.89 | 11.95M |
| 2026-05-26 | CNY 36.62 | +2.12% | CNY 35.54 | CNY 36.76 | CNY 35.01 | 8.48M |