Zhongrun Resources Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 17.330 | 17.610 | 17.100 | 17.480 | 17.480 | 25,060,400 |
| 2026-04-21 | 17.380 | 17.690 | 17.010 | 17.540 | 17.540 | 26,103,881 |
| 2026-04-20 | 16.900 | 17.660 | 16.830 | 17.400 | 17.400 | 35,863,449 |
| 2026-04-17 | 17.100 | 17.190 | 16.930 | 17.030 | 17.030 | 28,062,561 |
| 2026-04-16 | 16.980 | 17.580 | 16.730 | 17.380 | 17.380 | 41,101,219 |
| 2026-04-15 | 17.660 | 17.740 | 17.190 | 17.490 | 17.490 | 37,869,434 |
| 2026-04-14 | 17.580 | 17.660 | 16.980 | 17.220 | 17.220 | 36,083,262 |
| 2026-04-13 | 17.740 | 17.750 | 17.210 | 17.390 | 17.390 | 43,113,281 |
| 2026-04-10 | 19.000 | 19.170 | 17.750 | 17.930 | 17.930 | 90,002,992 |
| 2026-04-09 | 18.240 | 19.720 | 18.040 | 19.690 | 19.690 | 70,790,016 |
| 2026-04-08 | 17.930 | 18.710 | 17.700 | 18.710 | 18.710 | 48,039,801 |
| 2026-04-07 | 16.420 | 17.140 | 16.350 | 17.010 | 17.010 | 23,232,270 |
| 2026-04-03 | 16.960 | 16.990 | 16.380 | 16.520 | 16.520 | 20,005,850 |
| 2026-04-02 | 17.490 | 17.490 | 16.570 | 16.790 | 16.790 | 33,279,691 |
| 2026-04-01 | 17.470 | 17.800 | 17.060 | 17.640 | 17.640 | 41,086,031 |
| 2026-03-31 | 17.190 | 17.850 | 16.930 | 16.960 | 16.960 | 40,186,238 |
| 2026-03-30 | 16.390 | 17.260 | 16.320 | 17.180 | 17.180 | 43,071,551 |
| 2026-03-27 | 15.790 | 16.560 | 15.750 | 16.430 | 16.430 | 26,579,180 |
| 2026-03-26 | 16.490 | 16.650 | 15.910 | 16.070 | 16.070 | 27,375,199 |
| 2026-03-25 | 17.040 | 17.050 | 16.330 | 16.490 | 16.490 | 50,196,219 |
| 2026-03-24 | 15.610 | 16.170 | 15.250 | 16.150 | 16.150 | 36,287,980 |
| 2026-03-23 | 15.850 | 15.950 | 15.140 | 15.290 | 15.290 | 44,374,461 |
| 2026-03-20 | 16.610 | 16.940 | 16.380 | 16.400 | 16.400 | 30,849,641 |
| 2026-03-19 | 17.130 | 17.300 | 16.480 | 16.590 | 16.590 | 38,673,602 |
| 2026-03-18 | 17.930 | 18.000 | 17.260 | 17.730 | 17.730 | 35,881,801 |
| 2026-03-17 | 17.210 | 18.180 | 17.050 | 18.050 | 18.050 | 52,558,180 |
| 2026-03-16 | 17.740 | 18.000 | 16.650 | 17.200 | 17.200 | 65,807,797 |
| 2026-03-13 | 19.000 | 19.180 | 18.080 | 18.140 | 18.140 | 42,477,898 |
| 2026-03-12 | 19.670 | 19.840 | 18.880 | 19.230 | 19.230 | 38,073,168 |
| 2026-03-11 | 20.300 | 20.520 | 19.800 | 19.920 | 19.920 | 32,449,410 |
| 2026-03-10 | 20.590 | 20.590 | 20.040 | 20.120 | 20.120 | 28,539,461 |
| 2026-03-09 | 19.630 | 20.630 | 19.180 | 20.270 | 20.270 | 46,758,922 |
| 2026-03-06 | 19.640 | 20.370 | 19.370 | 19.990 | 19.990 | 32,815,102 |
| 2026-03-05 | 20.750 | 20.800 | 19.820 | 20.020 | 20.020 | 41,439,848 |
| 2026-03-04 | 19.440 | 21.000 | 19.440 | 20.410 | 20.410 | 55,818,832 |
| 2026-03-03 | 21.840 | 23.830 | 21.000 | 21.600 | 21.600 | 105,368,203 |
| 2026-03-02 | 21.120 | 22.330 | 20.300 | 22.330 | 22.330 | 117,063,398 |
| 2026-02-27 | 19.860 | 20.450 | 19.820 | 20.300 | 20.300 | 41,796,832 |
| 2026-02-26 | 20.050 | 20.230 | 19.660 | 19.900 | 19.900 | 32,595,660 |
| 2026-02-25 | 20.360 | 20.430 | 19.760 | 20.050 | 20.050 | 46,709,922 |
| 2026-02-24 | 20.140 | 20.700 | 19.790 | 20.340 | 20.340 | 57,868,359 |
| 2026-02-13 | 19.060 | 19.650 | 19.000 | 19.210 | 19.210 | 30,188,180 |
| 2026-02-12 | 19.820 | 20.400 | 19.530 | 19.560 | 19.560 | 36,819,398 |
| 2026-02-11 | 19.360 | 20.100 | 19.270 | 19.830 | 19.830 | 51,600,930 |
| 2026-02-10 | 19.880 | 19.980 | 19.330 | 19.360 | 19.360 | 39,741,461 |
| 2026-02-09 | 19.800 | 20.090 | 19.500 | 19.940 | 19.940 | 57,451,070 |
| 2026-02-06 | 18.850 | 19.850 | 18.610 | 19.450 | 19.450 | 74,645,039 |
| 2026-02-05 | 19.990 | 20.680 | 19.090 | 19.700 | 19.700 | 106,784,602 |
| 2026-02-04 | 22.450 | 22.570 | 20.400 | 21.050 | 21.050 | 109,199,203 |
| 2026-02-03 | 20.790 | 23.100 | 20.790 | 22.340 | 22.340 | 144,238,094 |
| 2026-02-02 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 1,082,200 |
| 2026-01-30 | 25.670 | 25.670 | 25.670 | 25.670 | 25.670 | 30,252,900 |
| 2026-01-29 | 28.520 | 28.520 | 25.390 | 28.520 | 28.520 | 166,464,797 |
| 2026-01-28 | 25.100 | 25.930 | 24.900 | 25.930 | 25.930 | 71,257,695 |
| 2026-01-27 | 21.400 | 23.570 | 20.900 | 23.570 | 23.570 | 132,451,297 |
| 2026-01-26 | 20.150 | 21.430 | 20.150 | 21.430 | 21.430 | 84,980,141 |
| 2026-01-23 | 20.200 | 20.590 | 19.460 | 19.480 | 19.480 | 109,203,602 |
| 2026-01-22 | 18.590 | 20.450 | 18.200 | 19.500 | 19.500 | 132,330,500 |
| 2026-01-21 | 18.010 | 19.330 | 17.850 | 19.330 | 19.330 | 103,243,297 |
| 2026-01-20 | 16.500 | 17.570 | 16.040 | 17.570 | 17.570 | 99,231,961 |
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.