UK markets close in 3 hours 42 minutes

Zhejiang Runtu Co., Ltd. (002440.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
6.23-0.17 (-2.66%)
At close: 03:04PM CST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20246.376.456.186.236.234,929,800
31 May 20246.376.446.376.406.402,274,518
30 May 20246.366.506.366.406.402,867,988
29 May 20246.356.496.356.406.403,207,152
28 May 20246.456.476.356.376.373,438,500
27 May 20246.416.466.346.456.453,758,151
24 May 20246.436.486.396.416.412,607,772
23 May 20246.506.506.376.396.394,342,550
22 May 20246.576.586.466.496.493,588,098
21 May 20246.616.666.486.516.514,720,500
20 May 20246.696.746.626.636.634,023,551
17 May 20246.586.686.556.686.683,273,515
16 May 20246.506.636.506.596.594,388,950
15 May 20246.556.636.506.576.574,126,650
14 May 20246.706.736.576.596.596,027,165
13 May 20246.696.706.616.666.664,200,100
10 May 20246.756.806.676.696.694,896,350
09 May 20246.716.796.676.756.757,362,303
08 May 20246.816.916.736.746.7410,835,600
07 May 20246.816.836.676.806.809,894,124
06 May 20246.706.786.606.736.7312,390,276
30 Apr 20246.456.726.446.616.6114,303,162
29 Apr 20246.336.436.296.436.435,052,003
26 Apr 20246.256.316.236.316.314,135,703
25 Apr 20246.226.346.146.266.263,441,000
24 Apr 20246.206.236.166.226.222,350,750
23 Apr 20246.216.306.186.206.202,739,200
22 Apr 20246.296.376.256.286.283,286,600
19 Apr 20246.206.416.206.316.314,280,457
18 Apr 20246.176.286.116.236.234,759,065
17 Apr 20246.106.186.076.176.174,741,003
16 Apr 20246.256.286.056.056.056,168,000
15 Apr 20246.336.366.136.236.235,615,873
12 Apr 20246.356.436.306.346.345,055,552
11 Apr 20246.236.366.166.336.334,655,600
10 Apr 20246.256.316.226.246.244,131,225
09 Apr 20246.236.356.236.286.283,260,400
08 Apr 20246.286.386.246.286.285,672,800
03 Apr 20246.346.476.276.336.336,709,800
02 Apr 20246.136.426.126.376.3711,950,598
01 Apr 20246.006.215.996.196.195,014,126
29 Mar 20245.885.975.835.985.982,084,300
28 Mar 20245.875.955.835.855.854,633,147
27 Mar 20245.956.035.885.885.884,366,153
26 Mar 20246.006.005.905.975.974,741,286
25 Mar 20246.116.155.985.995.995,802,233
22 Mar 20246.146.186.086.136.134,040,275
21 Mar 20246.216.216.136.186.183,871,000
20 Mar 20246.146.206.116.196.193,763,061
19 Mar 20246.246.266.156.156.153,697,950
18 Mar 20246.226.286.176.246.245,238,761
15 Mar 20246.106.236.046.236.236,205,350
14 Mar 20245.976.145.976.136.138,491,051
13 Mar 20246.036.045.926.026.026,503,896
12 Mar 20245.866.045.836.046.0410,578,456
11 Mar 20245.795.865.775.855.853,123,988
08 Mar 20245.835.865.775.815.813,856,800
07 Mar 20245.795.895.795.865.864,366,950
06 Mar 20245.815.875.765.795.793,184,754
05 Mar 20245.865.875.785.805.803,580,024
04 Mar 20245.925.975.825.865.864,595,836
01 Mar 20245.875.925.815.925.924,646,314
29 Feb 20245.695.915.685.895.896,190,814
28 Feb 20245.846.055.735.735.739,836,700
27 Feb 20245.765.835.725.835.834,388,671
26 Feb 20245.755.835.725.755.754,874,250
23 Feb 20245.755.785.685.775.775,017,700
22 Feb 20245.785.795.705.765.763,922,886
21 Feb 20245.745.895.655.765.766,434,850
20 Feb 20245.715.775.685.745.744,242,000
19 Feb 20245.975.985.675.785.788,876,723
08 Feb 20245.746.075.735.905.9010,906,752
07 Feb 20245.405.825.405.765.7611,332,201
06 Feb 20245.055.544.985.445.4410,514,790
05 Feb 20245.385.384.985.055.0511,404,400
02 Feb 20245.605.675.255.395.398,609,946
01 Feb 20245.605.695.505.605.605,843,746
31 Jan 20245.705.725.595.625.625,486,674
30 Jan 20245.805.865.705.715.714,003,435
29 Jan 20245.895.905.795.805.803,857,201
26 Jan 20245.885.935.855.875.873,063,520
25 Jan 20245.725.885.665.875.874,614,801
24 Jan 20245.635.715.515.695.694,812,581
23 Jan 20245.555.645.485.595.596,356,071
22 Jan 20245.785.785.505.545.549,887,500
19 Jan 20245.855.945.805.815.813,586,750
18 Jan 20245.935.955.725.875.876,219,585
17 Jan 20246.046.085.965.965.963,236,431
16 Jan 20246.086.105.986.046.042,570,600
15 Jan 20246.056.116.046.066.062,015,700
12 Jan 20246.056.176.056.086.082,873,300
11 Jan 20245.986.095.976.066.063,055,191
10 Jan 20246.006.075.966.006.002,892,070
09 Jan 20246.016.075.976.026.022,839,885
08 Jan 20246.146.146.026.036.034,511,500
05 Jan 20246.166.176.086.106.103,341,285
04 Jan 20246.196.216.116.166.162,938,312
03 Jan 20246.166.236.136.196.193,827,388
02 Jan 20246.106.186.096.166.163,754,200
29 Dec 20236.066.116.066.106.102,703,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...