Zhongrun Resources Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	14.600	15.060	14.500	14.520	14.520	28,225,200
2026-01-15	14.290	15.240	14.120	14.800	14.800	57,604,433
2026-01-14	14.460	14.590	13.950	14.320	14.320	44,693,230
2026-01-13	13.860	14.600	13.830	14.220	14.220	45,791,632
2026-01-12	14.160	14.280	13.620	13.860	13.860	37,885,400
2026-01-09	13.250	13.980	13.240	13.730	13.730	38,364,821
2026-01-08	13.300	13.960	13.200	13.360	13.360	33,733,040
2026-01-07	13.330	13.630	13.180	13.430	13.430	30,065,979
2026-01-06	13.240	13.530	13.200	13.330	13.330	29,696,420
2026-01-05	13.300	13.390	13.000	13.220	13.220	31,650,900
2025-12-31	13.280	13.380	12.950	13.060	13.060	19,641,920
2025-12-30	12.970	13.370	12.720	13.200	13.200	27,219,109
2025-12-29	13.550	13.870	13.250	13.250	13.250	30,121,821
2025-12-26	13.650	13.770	13.480	13.540	13.540	22,281,512
2025-12-25	13.610	13.680	13.300	13.430	13.430	28,411,800
2025-12-24	14.050	14.120	13.680	13.900	13.900	26,298,121
2025-12-23	14.010	14.440	13.810	13.880	13.880	46,146,366
2025-12-22	13.600	13.980	13.450	13.800	13.800	31,936,501
2025-12-19	13.460	13.600	13.000	13.380	13.380	27,707,342
2025-12-18	13.310	14.010	13.290	13.690	13.690	31,272,166
2025-12-17	13.200	13.660	12.810	13.460	13.460	33,254,080
2025-12-16	13.400	13.650	12.850	13.010	13.010	33,743,558
2025-12-15	13.300	14.130	13.130	13.680	13.680	45,710,300
2025-12-12	12.660	13.470	12.340	13.260	13.260	68,433,678
2025-12-11	12.590	12.600	12.120	12.300	12.300	23,575,091
2025-12-10	12.090	12.450	11.900	12.350	12.350	29,969,907
2025-12-09	11.780	12.170	11.720	11.950	11.950	26,014,960
2025-12-08	12.000	12.000	11.570	11.910	11.910	19,580,901
2025-12-05	11.740	12.070	11.700	12.000	12.000	15,307,682
2025-12-04	11.880	12.040	11.730	11.740	11.740	15,534,159
2025-12-03	12.020	12.060	11.850	11.870	11.870	13,653,100
2025-12-02	12.140	12.140	11.980	12.010	12.010	16,290,560
2025-12-01	12.500	12.640	12.150	12.340	12.340	30,223,861
2025-11-28	12.280	12.440	12.060	12.280	12.280	26,256,552
2025-11-27	12.200	12.230	11.900	12.030	12.030	17,961,312
2025-11-26	12.000	12.290	11.820	12.070	12.070	22,030,291
2025-11-25	11.720	12.100	11.670	11.940	11.940	23,252,148
2025-11-24	11.460	11.630	11.300	11.480	11.480	16,126,646
2025-11-21	11.850	11.980	11.550	11.550	11.550	23,850,648
2025-11-20	12.370	12.370	12.000	12.090	12.090	22,828,520
2025-11-19	11.950	12.500	11.900	12.460	12.460	35,770,720
2025-11-18	12.130	12.140	11.730	11.860	11.860	27,594,800
2025-11-17	12.460	12.700	12.160	12.270	12.270	30,562,320
2025-11-14	12.600	13.050	12.250	12.720	12.720	35,485,700
2025-11-13	12.400	12.900	12.280	12.750	12.750	49,629,262
2025-11-12	12.400	12.700	12.100	12.180	12.180	24,373,901
2025-11-11	12.820	12.960	12.230	12.430	12.430	38,676,672
2025-11-10	12.640	12.740	12.370	12.610	12.610	30,877,938
2025-11-07	12.610	12.760	12.260	12.380	12.380	30,549,400
2025-11-06	12.180	12.640	12.110	12.580	12.580	38,430,160
2025-11-05	11.580	12.410	11.520	12.190	12.190	40,067,838
2025-11-04	12.000	12.150	11.710	11.850	11.850	28,651,200
2025-11-03	11.950	12.080	11.650	11.990	11.990	37,299,900
2025-10-31	12.320	12.390	12.000	12.120	12.120	49,128,228
2025-10-30	11.950	12.340	11.820	12.210	12.210	48,588,300
2025-10-29	11.790	12.170	11.710	12.160	12.160	50,267,113
2025-10-28	11.890	11.900	11.550	11.600	11.600	43,252,300
2025-10-27	12.240	12.360	11.900	12.010	12.010	49,262,560
2025-10-24	12.540	12.550	12.130	12.280	12.280	44,060,369
2025-10-23	13.040	13.150	12.380	12.470	12.470	71,359,281

← NewerPage 4 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.