14-day Premium Trial Subscription Try For FreeTry Free
¥24.63
-0.390 (-1.56%)
At Close: Apr 30, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥19.76 ¥28.44 Tuesday, 30th Apr 2024 300727.SZ stock ended at ¥24.63. This is 1.56% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 6.76% from a day low at ¥23.53 to a day high of ¥25.12.
90 days ¥14.50 ¥35.98
52 weeks ¥14.50 ¥35.98

Historical Ningbo Runhe High-Tech Materials Co Ltd prices

Date Open High Low Close Volume
Apr 30, 2024 ¥23.53 ¥25.12 ¥23.53 ¥24.63 3 877 800
Apr 29, 2024 ¥23.53 ¥25.17 ¥23.53 ¥25.02 5 506 890
Apr 26, 2024 ¥22.05 ¥24.99 ¥22.05 ¥24.64 6 987 493
Apr 25, 2024 ¥22.05 ¥24.90 ¥22.05 ¥23.85 6 767 346
Apr 24, 2024 ¥22.05 ¥23.75 ¥22.05 ¥23.65 5 515 600
Apr 23, 2024 ¥22.05 ¥22.47 ¥21.79 ¥22.20 3 043 000
Apr 22, 2024 ¥22.05 ¥22.25 ¥21.00 ¥21.79 3 095 400
Apr 19, 2024 ¥23.99 ¥23.99 ¥21.80 ¥22.09 4 666 300
Apr 18, 2024 ¥23.99 ¥23.99 ¥21.36 ¥21.81 3 364 300
Apr 17, 2024 ¥23.99 ¥23.99 ¥20.80 ¥22.10 4 832 189
Apr 16, 2024 ¥23.99 ¥23.99 ¥19.76 ¥20.09 5 606 189
Apr 15, 2024 ¥23.99 ¥23.99 ¥21.61 ¥22.15 5 967 400
Apr 12, 2024 ¥27.44 ¥27.44 ¥23.47 ¥23.90 3 272 600
Apr 11, 2024 ¥27.44 ¥27.44 ¥23.75 ¥23.84 3 345 458
Apr 10, 2024 ¥27.44 ¥27.44 ¥23.84 ¥24.07 5 041 710
Apr 09, 2024 ¥27.44 ¥27.44 ¥24.30 ¥25.20 5 654 180
Apr 08, 2024 ¥27.44 ¥27.44 ¥24.30 ¥24.32 5 013 250
Apr 03, 2024 ¥26.27 ¥27.66 ¥25.19 ¥25.19 9 052 310
Apr 02, 2024 ¥26.27 ¥28.44 ¥26.27 ¥27.85 11 280 809
Apr 01, 2024 ¥26.27 ¥27.17 ¥26.27 ¥27.05 6 694 591
Mar 29, 2024 ¥27.32 ¥27.32 ¥25.69 ¥26.28 6 126 596
Mar 28, 2024 ¥27.32 ¥27.32 ¥25.71 ¥26.80 8 128 169
Mar 27, 2024 ¥27.32 ¥27.32 ¥25.70 ¥25.84 6 053 853
Mar 26, 2024 ¥27.32 ¥27.54 ¥26.22 ¥27.04 8 362 109
Mar 25, 2024 ¥29.73 ¥29.78 ¥27.30 ¥27.32 12 112 905
Click to get the best stock tips daily for free!

About Ningbo Runhe High-Tech Materials Co Ltd

Ningbo Runhe High-Tech Materials Co., Ltd. engages in the research and development, production, and sale of textile chemicals. Its products include dyeing and finishing agent series; heptamethyltrisiloxane, pentamethyl disiloxane; demoulding agent series, vinyl silicone oil series, hydrogen silicone oil series, agriculture silicone adjuvant, and silicone coating adjuvant; insulation liquid silicone rubber, mould silicone rubber, and silicone rubb... 300727.SZ Profile

Golden Star

Ticker Date Change Price
BSCQ Apr 30 0.393% $19.09
EQC Apr 30 1.76% $18.72
HRB Apr 30 1.69% $47.23
REG Apr 30 1.35% $59.22
INGR Apr 30 0.576% $114.59
BSJP Apr 29 0.175% $22.91
LYG Apr 29 0.781% $2.56
ORA Apr 29 3.46% $64.48
DHT Apr 24 4.34% $11.28
LPLA Apr 19 2.62% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT