Zhongrun Resources Investment historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	11.350	11.790	10.940	11.150	11.150	55,279,359
2026-07-17	12.150	12.240	11.210	11.350	11.350	56,649,031
2026-07-16	12.420	12.970	12.250	12.290	12.290	51,456,332
2026-07-15	13.380	13.490	12.310	12.540	12.540	71,957,047
2026-07-14	13.110	13.670	12.880	13.630	13.630	53,817,762
2026-07-13	13.480	13.700	13.120	13.170	13.170	46,427,301
2026-07-10	13.430	14.100	13.000	13.740	13.740	77,466,977
2026-07-09	12.600	13.520	12.510	13.410	13.410	85,463,844
2026-07-08	12.210	13.420	11.950	13.420	13.420	50,428,223
2026-07-07	11.800	12.800	11.800	12.200	12.200	73,925,562
2026-07-06	13.500	14.800	13.020	13.110	13.110	120,888,633
2026-07-03	13.250	13.870	13.200	13.870	13.870	27,090,707
2026-07-02	11.810	12.610	11.600	12.610	12.610	52,570,500
2026-07-01	11.580	11.810	11.350	11.460	11.460	35,398,391
2026-06-30	11.680	11.750	11.460	11.720	11.720	34,637,234
2026-06-29	12.170	12.410	11.810	11.910	11.910	38,667,398
2026-06-26	12.650	12.770	11.810	12.170	12.170	36,410,559
2026-06-25	12.860	12.900	12.340	12.500	12.500	38,054,559
2026-06-24	13.200	13.420	12.790	13.120	13.120	37,631,641
2026-06-23	14.950	14.950	13.540	13.540	13.540	41,384,801
2026-06-22	14.590	15.060	14.080	15.040	15.040	45,626,012
2026-06-18	14.910	15.250	14.600	14.720	14.720	48,023,660
2026-06-17	15.270	15.630	14.810	15.460	15.460	65,735,344
2026-06-16	15.110	15.700	14.720	15.200	15.200	89,848,562
2026-06-15	14.290	15.100	14.180	15.100	15.100	61,594,500
2026-06-12	12.800	13.730	12.660	13.730	13.730	38,185,406
2026-06-11	12.410	13.040	12.360	12.480	12.480	35,693,168
2026-06-10	13.000	13.230	12.480	12.750	12.750	42,867,246
2026-06-09	13.480	13.600	13.150	13.460	13.460	26,247,314
2026-06-08	13.490	13.800	13.080	13.310	13.310	33,404,098
2026-06-05	13.950	14.400	13.870	14.200	14.200	31,238,820
2026-06-04	14.210	14.260	13.750	14.000	14.000	25,939,910
2026-06-03	14.030	14.370	13.780	14.180	14.180	26,242,980
2026-06-02	14.030	14.600	13.410	14.460	14.460	46,080,578
2026-06-01	14.010	14.740	14.010	14.100	14.100	41,807,039
2026-05-29	14.810	15.130	14.100	14.190	14.190	41,948,680
2026-05-28	14.750	14.830	14.120	14.370	14.370	35,126,199
2026-05-27	15.450	15.790	14.760	14.880	14.880	66,546,352
2026-05-26	13.960	15.400	13.680	15.400	15.400	49,233,230
2026-05-25	14.500	14.700	14.000	14.000	14.000	28,403,711
2026-05-22	14.000	14.490	13.730	14.200	14.200	30,990,561
2026-05-21	14.340	14.700	13.940	13.950	13.950	32,981,199
2026-05-20	13.960	14.190	13.540	14.070	14.070	29,804,971
2026-05-19	14.300	14.310	13.850	14.210	14.210	22,360,211
2026-05-18	14.000	14.340	13.900	14.170	14.170	28,424,770
2026-05-15	14.990	14.990	14.260	14.440	14.440	36,182,262
2026-05-14	15.860	16.000	15.250	15.250	15.250	29,559,199
2026-05-13	16.500	16.570	15.760	15.920	15.920	31,338,100
2026-05-12	17.210	17.280	16.250	16.320	16.320	33,572,047
2026-05-11	16.900	17.280	16.590	16.860	16.860	34,739,152
2026-05-08	16.600	17.280	16.540	17.120	17.120	42,995,406
2026-05-07	17.000	17.090	16.400	16.720	16.720	33,616,594
2026-05-06	15.990	16.720	15.980	16.550	16.550	43,936,754
2026-04-30	15.700	16.290	15.610	16.000	16.000	26,938,949
2026-04-29	15.410	15.930	15.200	15.820	15.820	21,091,250
2026-04-28	15.750	15.830	15.290	15.400	15.400	21,224,900
2026-04-27	16.030	16.120	15.770	15.930	15.930	19,312,131
2026-04-24	16.300	16.410	15.880	16.120	16.120	23,748,230
2026-04-23	17.430	17.710	16.300	16.480	16.480	40,354,809
2026-04-22	17.330	17.610	17.100	17.480	17.480	25,060,400

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.