Zhongrun Resources Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	13.040	13.150	12.380	12.470	12.470	71,359,281
2025-10-22	12.220	13.100	12.220	13.040	13.040	70,066,931
2025-10-21	14.130	14.420	13.490	13.570	13.570	66,503,620
2025-10-20	13.500	14.060	13.200	13.620	13.620	62,351,885
2025-10-17	14.990	15.120	14.010	14.650	14.650	81,407,414
2025-10-16	15.000	15.450	14.250	14.450	14.450	91,130,065
2025-10-15	13.600	14.600	13.500	14.600	14.600	82,791,273
2025-10-14	14.230	15.080	13.200	13.270	13.270	108,912,333
2025-10-13	12.610	14.100	12.610	14.080	14.080	95,530,699
2025-10-10	11.890	13.090	11.710	12.820	12.820	106,591,015
2025-10-09	11.410	11.960	11.380	11.950	11.950	114,024,487
2025-09-30	10.980	11.050	10.780	10.870	10.870	56,677,035
2025-09-29	10.220	11.200	10.050	10.880	10.880	98,021,125
2025-09-26	10.200	10.400	10.090	10.180	10.180	31,389,287
2025-09-25	9.810	10.350	9.770	10.230	10.230	37,590,672
2025-09-24	9.740	10.150	9.620	10.030	10.030	39,782,387
2025-09-23	9.890	10.070	9.700	9.760	9.760	24,204,392
2025-09-22	9.910	9.940	9.570	9.850	9.850	21,449,700
2025-09-19	9.710	9.780	9.530	9.560	9.560	15,610,000
2025-09-18	9.880	9.880	9.600	9.630	9.630	29,979,700
2025-09-17	10.070	10.130	9.860	9.980	9.980	22,060,557
2025-09-16	10.350	10.380	9.960	10.120	10.120	22,948,822
2025-09-15	10.110	10.210	9.950	10.130	10.130	20,079,681
2025-09-12	10.270	10.440	10.140	10.300	10.300	24,526,203
2025-09-11	10.510	10.530	10.130	10.290	10.290	37,425,566
2025-09-10	10.550	10.730	10.350	10.590	10.590	59,435,353
2025-09-09	10.730	11.220	10.440	11.030	11.030	89,856,510
2025-09-08	10.360	10.850	10.170	10.420	10.420	61,489,671
2025-09-05	9.900	10.170	9.870	10.020	10.020	27,585,854
2025-09-04	10.410	10.410	9.820	9.990	9.990	44,844,037
2025-09-03	10.060	10.650	9.950	10.490	10.490	63,002,023
2025-09-02	10.320	10.350	9.730	9.810	9.810	44,378,030
2025-09-01	9.580	10.180	9.550	10.090	10.090	66,419,312
2025-08-29	9.530	9.650	9.330	9.350	9.350	25,909,300
2025-08-28	9.340	9.680	9.280	9.500	9.500	23,616,579
2025-08-27	9.710	9.730	9.350	9.350	9.350	28,071,200
2025-08-26	9.660	9.750	9.520	9.710	9.710	26,878,240
2025-08-25	9.550	9.980	9.550	9.620	9.620	36,221,063
2025-08-22	9.720	9.730	9.500	9.530	9.530	26,916,013
2025-08-21	9.910	10.060	9.720	9.720	9.720	19,170,300
2025-08-20	9.820	10.010	9.770	9.840	9.840	27,680,501
2025-08-19	9.800	9.880	9.550	9.770	9.770	33,240,551
2025-08-18	10.000	10.100	9.850	9.860	9.860	23,654,566
2025-08-15	9.900	10.050	9.900	9.980	9.980	13,583,804
2025-08-14	10.180	10.180	9.980	9.990	9.990	17,453,790
2025-08-13	10.210	10.300	10.140	10.180	10.180	16,087,086
2025-08-12	10.210	10.320	10.170	10.250	10.250	12,812,944
2025-08-11	10.250	10.330	10.140	10.240	10.240	17,410,457
2025-08-08	10.870	10.920	10.430	10.450	10.450	20,133,665
2025-08-07	10.380	10.680	10.260	10.630	10.630	28,859,764
2025-08-06	10.110	10.450	10.110	10.380	10.380	22,937,580
2025-08-05	10.500	10.520	10.130	10.180	10.180	22,077,600
2025-08-04	10.490	10.500	10.000	10.470	10.470	30,518,924
2025-08-01	9.990	10.250	9.970	10.200	10.200	21,544,351
2025-07-31	10.140	10.160	9.900	10.000	10.000	28,862,479
2025-07-30	10.280	10.350	10.220	10.240	10.240	16,170,195
2025-07-29	10.630	10.700	10.150	10.240	10.240	41,738,658
2025-07-28	10.570	10.800	10.270	10.750	10.750	37,381,348
2025-07-25	10.500	10.720	10.460	10.560	10.560	21,413,400
2025-07-24	10.650	10.690	10.500	10.580	10.580	28,065,399

← NewerPage 5 of 21 · 1,217 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.