Zhejiang Runtu Co., Ltd. (002440.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 6.43 | 6.49 | 6.35 | 6.40 | 6.40 | 3,207,152 |
| May 28, 2024 | 6.45 | 6.47 | 6.35 | 6.37 | 6.37 | 3,438,500 |
| May 27, 2024 | 6.41 | 6.46 | 6.34 | 6.45 | 6.45 | 3,758,151 |
| May 24, 2024 | 6.43 | 6.48 | 6.39 | 6.41 | 6.41 | 2,607,772 |
| May 23, 2024 | 6.50 | 6.50 | 6.37 | 6.39 | 6.39 | 4,342,550 |
| May 22, 2024 | 6.57 | 6.58 | 6.46 | 6.49 | 6.49 | 3,588,098 |
| May 21, 2024 | 6.61 | 6.66 | 6.48 | 6.51 | 6.51 | 4,720,500 |
| May 20, 2024 | 6.69 | 6.74 | 6.62 | 6.63 | 6.63 | 4,023,551 |
| May 17, 2024 | 6.58 | 6.68 | 6.55 | 6.68 | 6.68 | 3,273,515 |
| May 16, 2024 | 6.50 | 6.63 | 6.50 | 6.59 | 6.59 | 4,388,950 |
| May 15, 2024 | 6.55 | 6.63 | 6.50 | 6.57 | 6.57 | 4,126,650 |
| May 14, 2024 | 6.70 | 6.73 | 6.57 | 6.59 | 6.59 | 6,027,165 |
| May 13, 2024 | 6.69 | 6.70 | 6.61 | 6.66 | 6.66 | 4,200,100 |
| May 10, 2024 | 6.75 | 6.80 | 6.67 | 6.69 | 6.69 | 4,896,350 |
| May 09, 2024 | 6.71 | 6.79 | 6.67 | 6.75 | 6.75 | 7,362,303 |
| May 08, 2024 | 6.81 | 6.91 | 6.73 | 6.74 | 6.74 | 10,835,600 |
| May 07, 2024 | 6.81 | 6.83 | 6.67 | 6.80 | 6.80 | 9,894,124 |
| May 06, 2024 | 6.70 | 6.78 | 6.60 | 6.73 | 6.73 | 12,390,276 |
| Apr 30, 2024 | 6.45 | 6.72 | 6.44 | 6.61 | 6.61 | 14,303,162 |
| Apr 29, 2024 | 6.33 | 6.43 | 6.29 | 6.43 | 6.43 | 5,052,003 |
| Apr 26, 2024 | 6.25 | 6.31 | 6.23 | 6.31 | 6.31 | 4,135,703 |
| Apr 25, 2024 | 6.22 | 6.34 | 6.14 | 6.26 | 6.26 | 3,441,000 |
| Apr 24, 2024 | 6.20 | 6.23 | 6.16 | 6.22 | 6.22 | 2,350,750 |
| Apr 23, 2024 | 6.21 | 6.30 | 6.18 | 6.20 | 6.20 | 2,739,200 |
| Apr 22, 2024 | 6.29 | 6.37 | 6.25 | 6.28 | 6.28 | 3,286,600 |
| Apr 19, 2024 | 6.20 | 6.41 | 6.20 | 6.31 | 6.31 | 4,280,457 |
| Apr 18, 2024 | 6.17 | 6.28 | 6.11 | 6.23 | 6.23 | 4,759,065 |
| Apr 17, 2024 | 6.10 | 6.18 | 6.07 | 6.17 | 6.17 | 4,741,003 |
| Apr 16, 2024 | 6.25 | 6.28 | 6.05 | 6.05 | 6.05 | 6,168,000 |
| Apr 15, 2024 | 6.33 | 6.36 | 6.13 | 6.23 | 6.23 | 5,615,873 |
| Apr 12, 2024 | 6.35 | 6.43 | 6.30 | 6.34 | 6.34 | 5,055,552 |
| Apr 11, 2024 | 6.23 | 6.36 | 6.16 | 6.33 | 6.33 | 4,655,600 |
| Apr 10, 2024 | 6.25 | 6.31 | 6.22 | 6.24 | 6.24 | 4,131,225 |
| Apr 09, 2024 | 6.23 | 6.35 | 6.23 | 6.28 | 6.28 | 3,260,400 |
| Apr 08, 2024 | 6.28 | 6.38 | 6.24 | 6.28 | 6.28 | 5,672,800 |
| Apr 03, 2024 | 6.34 | 6.47 | 6.27 | 6.33 | 6.33 | 6,709,800 |
| Apr 02, 2024 | 6.13 | 6.42 | 6.12 | 6.37 | 6.37 | 11,950,598 |
| Apr 01, 2024 | 6.00 | 6.21 | 5.99 | 6.19 | 6.19 | 5,014,126 |
| Mar 29, 2024 | 5.88 | 5.97 | 5.83 | 5.98 | 5.98 | 2,084,300 |
| Mar 28, 2024 | 5.87 | 5.95 | 5.83 | 5.85 | 5.85 | 4,633,147 |
| Mar 27, 2024 | 5.95 | 6.03 | 5.88 | 5.88 | 5.88 | 4,366,153 |
| Mar 26, 2024 | 6.00 | 6.00 | 5.90 | 5.97 | 5.97 | 4,741,286 |
| Mar 25, 2024 | 6.11 | 6.15 | 5.98 | 5.99 | 5.99 | 5,802,233 |
| Mar 22, 2024 | 6.14 | 6.18 | 6.08 | 6.13 | 6.13 | 4,040,275 |
| Mar 21, 2024 | 6.21 | 6.21 | 6.13 | 6.18 | 6.18 | 3,871,000 |
| Mar 20, 2024 | 6.14 | 6.20 | 6.11 | 6.19 | 6.19 | 3,763,061 |
| Mar 19, 2024 | 6.24 | 6.26 | 6.15 | 6.15 | 6.15 | 3,697,950 |
| Mar 18, 2024 | 6.22 | 6.28 | 6.17 | 6.24 | 6.24 | 5,238,761 |
| Mar 15, 2024 | 6.10 | 6.23 | 6.04 | 6.23 | 6.23 | 6,205,350 |
| Mar 14, 2024 | 5.97 | 6.14 | 5.97 | 6.13 | 6.13 | 8,491,051 |
| Mar 13, 2024 | 6.03 | 6.04 | 5.92 | 6.02 | 6.02 | 6,503,896 |
| Mar 12, 2024 | 5.86 | 6.04 | 5.83 | 6.04 | 6.04 | 10,578,456 |
| Mar 11, 2024 | 5.79 | 5.86 | 5.77 | 5.85 | 5.85 | 3,123,988 |
| Mar 08, 2024 | 5.83 | 5.86 | 5.77 | 5.81 | 5.81 | 3,856,800 |
| Mar 07, 2024 | 5.79 | 5.89 | 5.79 | 5.86 | 5.86 | 4,366,950 |
| Mar 06, 2024 | 5.81 | 5.87 | 5.76 | 5.79 | 5.79 | 3,184,754 |
| Mar 05, 2024 | 5.86 | 5.87 | 5.78 | 5.80 | 5.80 | 3,580,024 |
| Mar 04, 2024 | 5.92 | 5.97 | 5.82 | 5.86 | 5.86 | 4,595,836 |
| Mar 01, 2024 | 5.87 | 5.92 | 5.81 | 5.92 | 5.92 | 4,646,314 |
| Feb 29, 2024 | 5.69 | 5.91 | 5.68 | 5.89 | 5.89 | 6,190,814 |
| Feb 28, 2024 | 5.84 | 6.05 | 5.73 | 5.73 | 5.73 | 9,836,700 |
| Feb 27, 2024 | 5.76 | 5.83 | 5.72 | 5.83 | 5.83 | 4,388,671 |
| Feb 26, 2024 | 5.75 | 5.83 | 5.72 | 5.75 | 5.75 | 4,874,250 |
| Feb 23, 2024 | 5.75 | 5.78 | 5.68 | 5.77 | 5.77 | 5,017,700 |
| Feb 22, 2024 | 5.78 | 5.79 | 5.70 | 5.76 | 5.76 | 3,922,886 |
| Feb 21, 2024 | 5.74 | 5.89 | 5.65 | 5.76 | 5.76 | 6,434,850 |
| Feb 20, 2024 | 5.71 | 5.77 | 5.68 | 5.74 | 5.74 | 4,242,000 |
| Feb 19, 2024 | 5.97 | 5.98 | 5.67 | 5.78 | 5.78 | 8,876,723 |
| Feb 08, 2024 | 5.74 | 6.07 | 5.73 | 5.90 | 5.90 | 10,906,752 |
| Feb 07, 2024 | 5.40 | 5.82 | 5.40 | 5.76 | 5.76 | 11,332,201 |
| Feb 06, 2024 | 5.05 | 5.54 | 4.98 | 5.44 | 5.44 | 10,514,790 |
| Feb 05, 2024 | 5.38 | 5.38 | 4.98 | 5.05 | 5.05 | 11,404,400 |
| Feb 02, 2024 | 5.60 | 5.67 | 5.25 | 5.39 | 5.39 | 8,609,946 |
| Feb 01, 2024 | 5.60 | 5.69 | 5.50 | 5.60 | 5.60 | 5,843,746 |
| Jan 31, 2024 | 5.70 | 5.72 | 5.59 | 5.62 | 5.62 | 5,486,674 |
| Jan 30, 2024 | 5.80 | 5.86 | 5.70 | 5.71 | 5.71 | 4,003,435 |
| Jan 29, 2024 | 5.89 | 5.90 | 5.79 | 5.80 | 5.80 | 3,857,201 |
| Jan 26, 2024 | 5.88 | 5.93 | 5.85 | 5.87 | 5.87 | 3,063,520 |
| Jan 25, 2024 | 5.72 | 5.88 | 5.66 | 5.87 | 5.87 | 4,614,801 |
| Jan 24, 2024 | 5.63 | 5.71 | 5.51 | 5.69 | 5.69 | 4,812,581 |
| Jan 23, 2024 | 5.55 | 5.64 | 5.48 | 5.59 | 5.59 | 6,356,071 |
| Jan 22, 2024 | 5.78 | 5.78 | 5.50 | 5.54 | 5.54 | 9,887,500 |
| Jan 19, 2024 | 5.85 | 5.94 | 5.80 | 5.81 | 5.81 | 3,586,750 |
| Jan 18, 2024 | 5.93 | 5.95 | 5.72 | 5.87 | 5.87 | 6,219,585 |
| Jan 17, 2024 | 6.04 | 6.08 | 5.96 | 5.96 | 5.96 | 3,236,431 |
| Jan 16, 2024 | 6.08 | 6.10 | 5.98 | 6.04 | 6.04 | 2,570,600 |
| Jan 15, 2024 | 6.05 | 6.11 | 6.04 | 6.06 | 6.06 | 2,015,700 |
| Jan 12, 2024 | 6.05 | 6.17 | 6.05 | 6.08 | 6.08 | 2,873,300 |
| Jan 11, 2024 | 5.98 | 6.09 | 5.97 | 6.06 | 6.06 | 3,055,191 |
| Jan 10, 2024 | 6.00 | 6.07 | 5.96 | 6.00 | 6.00 | 2,892,070 |
| Jan 09, 2024 | 6.01 | 6.07 | 5.97 | 6.02 | 6.02 | 2,839,885 |
| Jan 08, 2024 | 6.14 | 6.14 | 6.02 | 6.03 | 6.03 | 4,511,500 |
| Jan 05, 2024 | 6.16 | 6.17 | 6.08 | 6.10 | 6.10 | 3,341,285 |
| Jan 04, 2024 | 6.19 | 6.21 | 6.11 | 6.16 | 6.16 | 2,938,312 |
| Jan 03, 2024 | 6.16 | 6.23 | 6.13 | 6.19 | 6.19 | 3,827,388 |
| Jan 02, 2024 | 6.10 | 6.18 | 6.09 | 6.16 | 6.16 | 3,754,200 |
| Dec 29, 2023 | 6.06 | 6.11 | 6.06 | 6.10 | 6.10 | 2,703,500 |
| Dec 28, 2023 | 5.94 | 6.09 | 5.93 | 6.08 | 6.08 | 3,528,337 |
| Dec 27, 2023 | 5.99 | 6.00 | 5.90 | 5.97 | 5.97 | 2,177,500 |
| Dec 26, 2023 | 5.95 | 6.03 | 5.92 | 5.97 | 5.97 | 3,027,522 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.