Zhongrun Resources Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.350	15.860	15.200	15.800	15.800	30,363,390
2026-10-19	15.650	16.160	15.450	15.860	15.860	40,298,404
2026-10-16	15.460	16.420	15.120	15.690	15.690	55,525,988
2026-10-15	15.510	15.860	15.000	15.060	15.060	29,114,699
2026-10-14	15.900	16.130	15.630	15.700	15.700	22,789,947
2026-10-13	15.400	16.350	15.100	16.140	16.140	43,456,277
2026-10-12	17.060	17.200	15.810	15.890	15.890	53,497,977
2026-10-09	16.690	17.350	16.130	17.060	17.060	69,658,047
2026-10-08	16.370	16.780	16.220	16.430	16.430	25,595,951
2026-09-30	16.680	16.900	16.560	16.710	16.710	23,822,641
2026-09-29	16.060	16.730	16.060	16.580	16.580	32,167,699
2026-09-28	17.200	17.250	16.280	16.380	16.380	35,078,176
2026-09-24	17.750	17.790	17.450	17.480	17.480	33,845,840
2026-09-23	18.610	18.700	17.940	18.100	18.100	35,419,598
2026-09-22	18.590	19.000	18.480	18.580	18.580	35,567,129
2026-09-21	18.580	18.860	18.390	18.690	18.690	35,296,547
2026-09-18	18.890	19.000	18.000	18.580	18.580	58,552,742
2026-09-17	19.000	19.380	18.200	18.490	18.490	67,129,625
2026-09-16	19.010	19.790	18.840	19.590	19.590	56,043,645
2026-09-15	18.660	19.180	18.430	18.840	18.840	38,004,199
2026-09-14	18.470	19.230	18.470	18.660	18.660	30,787,188
2026-09-11	18.650	18.990	17.930	18.820	18.820	56,510,301
2026-09-10	19.050	19.320	18.760	19.190	19.190	46,611,477
2026-09-09	19.050	19.320	18.630	19.280	19.280	76,237,250
2026-09-08	20.280	20.290	19.210	19.320	19.320	59,615,055
2026-09-07	20.000	20.430	19.760	19.830	19.830	47,036,184
2026-09-04	20.990	21.500	20.500	20.640	20.640	60,197,184
2026-09-03	21.490	21.600	20.930	20.990	20.990	77,368,359
2026-09-02	19.410	21.200	18.930	21.080	21.080	100,400,883
2026-09-01	20.710	20.800	20.030	20.070	20.070	54,620,156
2026-08-31	19.680	20.420	19.290	20.300	20.300	97,907,391
2026-08-28	22.230	22.300	20.530	21.430	21.430	132,782,891
2026-08-27	20.200	22.230	20.010	22.080	22.080	167,917,859
2026-08-26	20.630	21.800	20.070	20.210	20.210	95,821,102
2026-08-25	22.300	22.300	20.300	20.610	20.610	100,623,156
2026-08-24	21.030	22.550	20.250	22.340	22.340	129,018,734
2026-08-21	19.650	21.000	18.750	20.770	20.770	126,454,969
2026-08-20	19.600	20.200	19.100	19.450	19.450	131,564,453
2026-08-19	17.260	19.260	17.260	18.360	18.360	105,773,359
2026-08-18	17.980	18.710	17.570	18.520	18.520	100,623,422
2026-08-17	17.830	18.350	17.430	17.750	17.750	88,916,328
2026-08-14	16.880	17.720	16.490	17.640	17.640	86,793,391
2026-08-13	18.800	19.290	17.500	17.550	17.550	132,002,188
2026-08-12	19.180	19.460	18.450	19.060	19.060	108,572,430
2026-08-11	21.000	21.000	18.580	18.890	18.890	169,895,547
2026-08-10	18.270	19.940	17.800	19.940	19.940	121,513,141
2026-08-07	16.330	18.130	16.200	18.130	18.130	95,538,547
2026-08-06	16.720	16.930	16.000	16.480	16.480	119,803,617
2026-08-05	14.970	15.960	14.490	15.620	15.620	118,931,406
2026-08-04	14.960	15.140	14.670	14.820	14.820	61,944,961
2026-08-03	14.870	14.960	13.990	14.710	14.710	92,310,359
2026-07-31	13.270	14.520	13.270	14.520	14.520	127,474,859
2026-07-30	13.100	13.980	12.860	13.200	13.200	115,718,719
2026-07-29	12.430	12.920	12.220	12.710	12.710	50,051,055
2026-07-28	12.120	12.800	12.090	12.510	12.510	58,247,496
2026-07-27	12.600	12.980	12.190	12.720	12.720	66,586,141
2026-07-24	12.600	12.740	11.900	12.040	12.040	74,762,320
2026-07-23	13.030	13.640	12.870	13.150	13.150	108,005,422
2026-07-22	12.080	13.020	12.080	13.020	13.020	86,259,297
2026-07-21	11.360	11.860	10.820	11.840	11.840	69,356,641

Page 1 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.