Zhongrun Resources Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 10.910 | 10.990 | 10.500 | 10.800 | 10.800 | 41,006,037 |
| 2025-07-22 | 10.800 | 10.970 | 10.660 | 10.710 | 10.710 | 33,138,690 |
| 2025-07-21 | 11.360 | 11.390 | 10.500 | 10.800 | 10.800 | 61,527,366 |
| 2025-07-18 | 11.520 | 11.540 | 11.180 | 11.250 | 11.250 | 39,605,042 |
| 2025-07-17 | 11.290 | 11.790 | 11.130 | 11.250 | 11.250 | 53,170,900 |
| 2025-07-16 | 10.800 | 11.380 | 10.750 | 11.300 | 11.300 | 49,185,128 |
| 2025-07-15 | 10.850 | 11.160 | 10.750 | 10.880 | 10.880 | 43,356,590 |
| 2025-07-14 | 10.350 | 10.750 | 10.270 | 10.700 | 10.700 | 38,451,261 |
| 2025-07-11 | 10.810 | 10.850 | 10.100 | 10.330 | 10.330 | 65,158,272 |
| 2025-07-10 | 10.500 | 10.880 | 10.310 | 10.810 | 10.810 | 57,113,159 |
| 2025-07-09 | 10.470 | 10.710 | 10.160 | 10.400 | 10.400 | 43,994,773 |
| 2025-07-08 | 10.040 | 10.600 | 9.940 | 10.440 | 10.440 | 62,339,740 |
| 2025-07-07 | 9.420 | 9.850 | 9.400 | 9.840 | 9.840 | 58,898,050 |
| 2025-07-04 | 9.560 | 9.720 | 9.460 | 9.520 | 9.520 | 37,075,502 |
| 2025-07-03 | 9.520 | 9.700 | 9.430 | 9.560 | 9.560 | 35,674,066 |
| 2025-07-02 | 9.520 | 9.660 | 9.430 | 9.520 | 9.520 | 33,285,101 |
| 2025-07-01 | 9.820 | 9.940 | 9.460 | 9.490 | 9.490 | 54,798,556 |
| 2025-06-30 | 9.560 | 10.140 | 9.480 | 9.820 | 9.820 | 91,975,446 |
| 2025-06-27 | 8.740 | 9.500 | 8.740 | 9.220 | 9.220 | 67,626,229 |
| 2025-06-26 | 9.000 | 9.000 | 8.700 | 8.820 | 8.820 | 30,671,705 |
| 2025-06-25 | 8.930 | 9.300 | 8.880 | 8.990 | 8.990 | 31,259,375 |
| 2025-06-24 | 9.260 | 9.300 | 8.900 | 9.020 | 9.020 | 63,320,699 |
| 2025-06-23 | 9.120 | 9.350 | 8.900 | 9.250 | 9.250 | 36,253,281 |
| 2025-06-20 | 9.090 | 9.360 | 8.900 | 9.010 | 9.010 | 39,397,273 |
| 2025-06-19 | 9.310 | 9.420 | 9.100 | 9.170 | 9.170 | 44,669,651 |
| 2025-06-18 | 9.100 | 9.550 | 9.090 | 9.220 | 9.220 | 53,861,087 |
| 2025-06-17 | 9.000 | 9.250 | 8.800 | 9.140 | 9.140 | 36,019,791 |
| 2025-06-16 | 9.260 | 9.570 | 9.010 | 9.120 | 9.120 | 56,862,687 |
| 2025-06-13 | 9.000 | 9.630 | 8.870 | 9.420 | 9.420 | 92,307,208 |
| 2025-06-12 | 8.950 | 9.000 | 8.610 | 8.820 | 8.820 | 48,241,915 |
| 2025-06-11 | 8.880 | 9.010 | 8.700 | 8.790 | 8.790 | 57,209,856 |
| 2025-06-10 | 9.270 | 9.390 | 8.750 | 9.000 | 9.000 | 110,376,779 |
| 2025-06-09 | 9.000 | 9.800 | 8.580 | 9.450 | 9.450 | 144,119,013 |
| 2025-06-06 | 7.950 | 8.920 | 7.900 | 8.920 | 8.920 | 89,846,543 |
| 2025-06-05 | 8.000 | 8.110 | 7.530 | 8.110 | 8.110 | 104,802,676 |
| 2025-06-04 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2025-06-03 | 7.500 | 7.550 | 7.310 | 7.370 | 7.370 | 15,754,680 |
| 2025-05-30 | 7.140 | 7.410 | 7.070 | 7.370 | 7.370 | 20,586,388 |
| 2025-05-29 | 7.350 | 7.390 | 7.060 | 7.070 | 7.070 | 27,437,880 |
| 2025-05-28 | 7.480 | 7.550 | 7.400 | 7.430 | 7.430 | 10,376,422 |
| 2025-05-27 | 7.600 | 7.660 | 7.410 | 7.490 | 7.490 | 13,752,761 |
| 2025-05-26 | 7.390 | 7.660 | 7.330 | 7.600 | 7.600 | 16,510,655 |
| 2025-05-23 | 7.450 | 7.510 | 7.440 | 7.460 | 7.460 | 11,334,600 |
| 2025-05-22 | 7.550 | 7.600 | 7.380 | 7.410 | 7.410 | 14,183,627 |
| 2025-05-21 | 7.620 | 7.650 | 7.490 | 7.550 | 7.550 | 11,012,424 |
| 2025-05-20 | 7.630 | 7.700 | 7.420 | 7.510 | 7.510 | 16,668,001 |
| 2025-05-19 | 7.470 | 7.650 | 7.410 | 7.580 | 7.580 | 14,444,462 |
| 2025-05-16 | 7.450 | 7.480 | 7.250 | 7.380 | 7.380 | 12,014,900 |
| 2025-05-15 | 7.380 | 7.560 | 7.200 | 7.330 | 7.330 | 20,752,129 |
| 2025-05-14 | 7.400 | 7.670 | 7.340 | 7.420 | 7.420 | 25,362,850 |
| 2025-05-13 | 7.000 | 7.480 | 7.000 | 7.380 | 7.380 | 29,837,549 |
| 2025-05-12 | 7.000 | 7.200 | 6.980 | 7.120 | 7.120 | 15,752,419 |
| 2025-05-09 | 7.060 | 7.200 | 6.960 | 7.150 | 7.150 | 21,797,601 |
| 2025-05-08 | 6.930 | 7.240 | 6.850 | 7.130 | 7.130 | 24,969,196 |
| 2025-05-07 | 6.900 | 6.990 | 6.760 | 6.910 | 6.910 | 19,310,610 |
| 2025-05-06 | 6.830 | 6.950 | 6.710 | 6.910 | 6.910 | 21,342,362 |
| 2025-04-30 | 6.770 | 6.890 | 6.500 | 6.690 | 6.690 | 22,500,130 |
| 2025-04-29 | 7.180 | 7.300 | 6.790 | 6.790 | 6.790 | 51,692,429 |
| 2025-04-28 | 7.010 | 7.200 | 6.870 | 7.150 | 7.150 | 40,467,222 |
| 2025-04-25 | 6.740 | 7.140 | 6.730 | 6.900 | 6.900 | 41,217,705 |
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.