Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Zhuhai Rundu Pharmaceutical Co., Ltd. (002923.SZ)

Compare
14.39
+0.30
+(2.13%)
At close: 3:04:39 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202513.9814.4613.3214.3914.3943,440,472
Apr 14, 202513.9814.3113.6914.0914.0938,547,935
Apr 11, 202514.3614.9513.6614.0214.0253,127,548
Apr 10, 202514.5415.6214.4014.6214.6268,437,785
Apr 9, 202515.0015.1014.2214.2214.2237,460,061
Apr 8, 202515.7316.9915.7315.8015.8047,151,019
Apr 7, 202517.4817.4817.4817.4817.482,489,700
Apr 3, 202516.8019.5616.8019.4219.4260,319,055
Apr 2, 202516.5117.7815.9217.7817.7836,504,331
Apr 1, 202514.7916.1614.7916.1616.1623,258,630
Mar 31, 202515.6816.8014.4514.6914.6943,545,286
Mar 28, 202513.5115.2913.5115.2915.2925,508,587
Mar 27, 202512.7314.4012.6513.9013.9033,651,961
Mar 26, 202513.2413.8612.6113.0913.0926,706,479
Mar 25, 202511.8213.2411.7013.2413.2422,417,760
Mar 24, 202512.3712.7911.8812.0412.0414,806,807
Mar 21, 202511.7112.5511.7112.5512.5523,041,535
Mar 20, 202511.7311.9611.3811.8511.8520,389,583
Mar 19, 202511.7712.1111.5311.6511.6516,671,767
Mar 18, 202511.2212.4911.1912.0812.0837,244,341
Mar 17, 202511.4711.9610.7911.3711.3732,360,253
Mar 14, 202510.2011.2810.2011.2811.2815,768,125
Mar 13, 202510.6210.8110.1510.2510.2523,392,477
Mar 12, 20259.6510.659.6310.6510.6524,592,140
Mar 11, 20259.709.729.529.689.682,623,400
Mar 10, 20259.659.859.509.779.773,096,252
Mar 7, 20259.779.779.629.659.652,195,242
Mar 6, 20259.759.809.559.769.762,329,400
Mar 5, 20259.799.929.669.729.722,427,980
Mar 4, 20259.7710.109.679.859.854,414,660
Mar 3, 20259.559.819.559.769.763,274,698
Feb 28, 20259.829.889.509.559.553,404,935
Feb 27, 20259.8810.019.729.869.863,696,390
Feb 26, 20259.839.939.789.889.882,442,164
Feb 25, 20259.869.899.769.819.812,693,002
Feb 24, 202510.0210.059.879.939.934,206,767
Feb 21, 202510.1810.259.9810.0510.054,413,800
Feb 20, 202510.0310.2610.0110.2310.235,492,473
Feb 19, 20259.8210.259.7810.0410.044,899,309
Feb 18, 202510.2110.259.809.859.855,094,510
Feb 17, 202510.4010.4010.1310.2010.204,656,099
Feb 14, 202510.1610.2910.1310.1910.194,403,942
Feb 13, 202510.2010.3510.1210.1310.134,060,171
Feb 12, 202510.2610.2610.0610.2410.245,166,969
Feb 11, 202510.5810.5810.2110.2610.266,394,224
Feb 10, 202510.2910.4610.1710.4110.419,033,005
Feb 7, 20259.8610.599.7710.2510.2513,505,766
Feb 6, 20259.879.959.619.879.877,675,830
Feb 5, 202510.0210.129.899.919.917,452,566
Jan 27, 202510.7010.9010.0110.1210.1212,867,449
Jan 24, 202510.7211.0010.5410.6410.6413,778,405
Jan 23, 202510.5311.2410.3611.0011.0025,254,745
Jan 22, 202510.1611.269.8910.5810.5825,238,609
Jan 21, 202511.9812.1210.4910.7510.7535,786,471
Jan 20, 202510.6511.0210.5211.0211.028,530,538
Jan 17, 20259.0710.029.0110.0210.0213,993,962
Jan 16, 20259.239.269.049.119.111,678,307
Jan 15, 20259.219.289.109.159.151,303,278
Jan 14, 20259.159.309.099.269.263,374,591
Jan 13, 20258.889.078.709.039.032,422,475
Jan 10, 20259.459.539.049.059.054,281,579
Jan 9, 20259.699.699.419.429.423,099,229
Jan 8, 20259.539.909.419.739.734,949,767
Jan 7, 20259.699.859.439.619.616,302,618
Jan 6, 20259.8910.059.539.909.907,891,350
Jan 3, 20259.4010.239.199.869.868,974,903
Jan 2, 20259.549.609.229.309.302,534,184
Dec 31, 20249.729.829.509.549.542,157,759
Dec 30, 20249.869.889.639.729.721,397,890
Dec 27, 20249.629.939.559.869.861,650,210
Dec 26, 20249.519.669.419.609.601,679,276
Dec 25, 20249.9210.009.439.549.543,160,483
Dec 24, 20249.9110.049.809.959.951,814,022
Dec 23, 202410.5010.509.899.929.923,124,978
Dec 20, 202410.3310.5310.2310.4510.451,993,907
Dec 19, 202410.5910.6010.1710.3210.322,453,860
Dec 18, 202410.4010.5310.2410.4210.422,174,580
Dec 17, 202410.8210.9010.3910.4610.462,543,190
Dec 16, 202410.7810.9310.7410.8210.822,488,671
Dec 13, 202410.9510.9510.7010.7410.742,422,023
Dec 12, 202410.7010.9010.6510.8910.893,146,258
Dec 11, 202410.6810.8010.5510.7410.741,929,434
Dec 10, 202411.0011.0010.7010.7310.733,127,418
Dec 9, 202410.6510.7810.5510.6910.692,184,036
Dec 6, 202410.7710.7710.5510.6310.633,278,217
Dec 5, 202410.6010.8910.4510.7810.784,706,064
Dec 4, 202410.5410.7610.4210.5810.583,524,476
Dec 3, 202410.5910.6610.4810.5410.542,286,238
Dec 2, 202410.2810.6510.2710.6210.623,609,397
Nov 29, 202410.2510.3210.1910.2810.282,360,972
Nov 28, 202410.1910.3110.1810.2610.262,552,683
Nov 27, 20249.9310.209.7110.1910.192,732,064
Nov 26, 20249.9510.139.909.959.952,366,916
Nov 25, 20249.739.959.679.929.922,199,920
Nov 22, 202410.1110.159.639.649.641,923,920
Nov 21, 202410.0710.139.9910.1110.111,587,210
Nov 20, 20249.8610.079.8610.0610.061,687,908
Nov 19, 20249.689.889.619.889.881,634,031
Nov 18, 20249.949.989.579.619.612,645,659
Nov 15, 20249.9210.029.809.819.812,680,952
Nov 14, 202410.1210.189.919.939.932,384,900
Nov 13, 202410.2910.309.9110.1710.173,266,959
Nov 12, 202410.6810.7810.2110.3210.325,356,394
Nov 11, 202410.3910.7010.0910.6810.685,679,365
Nov 8, 202410.1410.3710.0310.3710.376,030,103
Nov 7, 202410.0010.169.8410.1010.103,659,598
Nov 6, 20249.7010.169.6410.0410.046,456,079
Nov 5, 20249.639.729.529.679.673,135,461
Nov 4, 20249.609.749.419.649.643,605,566
Nov 1, 20249.419.499.109.269.262,881,640
Oct 31, 20249.529.639.459.499.492,572,278
Oct 30, 20249.519.649.429.589.582,591,028
Oct 29, 20249.799.849.549.549.543,659,858
Oct 28, 20249.739.829.479.829.824,086,629
Oct 25, 20249.649.739.609.669.662,560,266
Oct 24, 20249.709.829.559.649.644,361,555
Oct 23, 20249.5010.059.369.739.738,280,205
Oct 22, 20249.039.428.969.429.423,888,505
Oct 21, 20249.099.138.969.049.043,028,532
Oct 18, 20249.019.238.969.079.073,074,628
Oct 17, 20249.179.249.019.069.061,828,046
Oct 16, 20249.049.198.969.089.082,113,338
Oct 15, 20249.189.309.049.049.042,231,610
Oct 14, 20249.149.299.039.259.252,233,037
Oct 11, 20249.609.609.059.149.144,069,396
Oct 10, 20249.629.809.419.589.584,208,287
Oct 9, 202410.0310.039.479.519.516,956,551
Oct 8, 202410.6010.649.6210.1710.178,948,821
Sep 30, 20249.239.789.119.699.696,784,824
Sep 27, 20248.659.068.658.928.924,890,419
Sep 26, 20248.428.518.318.518.512,228,565
Sep 25, 20248.358.628.298.388.382,511,918
Sep 24, 20247.928.247.928.248.242,400,482
Sep 23, 20248.068.127.907.917.911,559,520
Sep 20, 20248.198.207.988.098.091,080,154
Sep 19, 20247.948.207.948.178.171,432,572
Sep 18, 20248.138.147.847.977.971,193,040
Sep 13, 20248.258.258.088.088.081,164,120
Sep 12, 20248.298.398.248.248.241,135,500
Sep 11, 20248.328.378.238.248.24874,140
Sep 10, 20248.358.388.208.358.35978,600
Sep 9, 20248.258.468.238.318.311,393,480
Sep 6, 20248.478.518.278.288.281,251,482
Sep 5, 20248.568.568.428.478.471,914,154
Sep 4, 20248.528.648.468.518.511,802,780
Sep 3, 20248.759.008.538.608.603,655,220
Sep 2, 20248.688.768.598.598.591,246,796
Aug 30, 20248.808.878.648.678.672,098,000
Aug 29, 20248.648.808.498.788.781,033,800
Aug 28, 20248.448.668.388.578.571,185,320
Aug 27, 20248.488.688.468.508.501,167,990
Aug 26, 20248.378.508.218.468.461,140,444
Aug 23, 20248.508.548.328.378.371,313,047
Aug 22, 20248.708.778.508.528.521,263,041
Aug 21, 20248.758.868.638.708.701,968,087
Aug 20, 20248.948.978.688.738.731,893,860
Aug 19, 20249.159.218.958.978.971,878,800
Aug 16, 20249.059.208.859.199.192,316,815
Aug 15, 20249.009.148.909.019.012,082,770
Aug 14, 20249.169.178.938.968.962,448,309
Aug 13, 20249.509.539.039.169.164,901,483
Aug 12, 20249.539.769.459.679.672,493,956
Aug 9, 20249.799.799.539.539.532,416,304
Aug 8, 20249.439.859.389.659.654,705,534
Aug 7, 20249.239.909.109.479.476,267,853
Aug 6, 20249.029.258.969.249.242,793,367
Aug 5, 20249.089.258.918.928.922,583,443
Aug 2, 20249.069.269.049.159.152,035,774
Aug 1, 20249.009.228.929.089.082,267,140
Jul 31, 20248.809.038.599.029.022,577,010
Jul 30, 20248.688.838.668.698.69921,975
Jul 29, 20248.758.858.658.708.701,280,240
Jul 26, 20248.728.878.718.758.751,136,028
Jul 25, 20248.708.888.598.758.751,581,099
Jul 24, 20248.918.928.688.688.681,929,338
Jul 23, 20249.229.238.918.918.911,456,540
Jul 22, 20249.209.269.039.229.221,070,140
Jul 19, 20249.159.158.959.129.121,055,554
Jul 18, 20249.059.168.909.129.121,649,054
Jul 17, 20249.029.138.909.059.051,020,399
Jul 16, 20249.079.269.039.099.09936,168
Jul 15, 20249.409.419.079.119.111,437,633
Jul 12, 20249.509.539.329.419.411,156,968
Jul 11, 20249.189.529.149.459.451,895,840
Jul 10, 20249.009.228.989.049.041,052,443
Jul 9, 20249.159.188.809.189.181,832,202
Jul 8, 20249.449.519.119.149.141,693,574
Jul 5, 20249.109.449.009.429.421,598,180
Jul 4, 20249.469.539.059.139.131,521,068
Jul 3, 20249.589.589.419.479.471,281,322
Jul 2, 20249.459.659.409.599.591,591,444
Jul 1, 20249.379.469.169.459.451,297,100
Jun 28, 20249.309.459.219.269.261,336,644
Jun 27, 20249.519.609.289.309.301,391,286
Jun 26, 20249.299.509.089.489.481,383,194
Jun 25, 20249.139.329.039.259.251,755,293
Jun 24, 20249.509.508.959.039.032,294,697
Jun 21, 20249.399.589.269.449.441,081,922
Jun 20, 20249.629.729.389.409.401,700,207
Jun 19, 20249.729.729.559.609.601,242,789
Jun 18, 20249.729.779.589.639.631,412,782
Jun 17, 20249.719.799.609.689.681,537,540
Jun 14, 20249.969.989.759.819.811,206,086
Jun 13, 202410.1710.179.869.929.921,519,920
Jun 12, 202410.0010.189.9410.1210.121,682,320
Jun 11, 20249.8510.089.7110.0010.002,410,584
Jun 7, 20249.749.889.659.859.852,513,385
Jun 6, 202410.0710.119.549.679.673,239,543
Jun 5, 202410.4010.4010.0710.0810.081,927,322
Jun 4, 202410.4010.4010.1810.4010.401,726,443
Jun 3, 202410.6010.6910.3110.4110.412,357,811
May 31, 2024 0.20 Dividend
May 31, 202410.5110.6510.5010.6310.631,471,560
May 30, 202410.7310.7910.5910.6710.471,215,661
May 29, 202410.7310.8310.5410.7310.531,378,314
May 28, 202410.9210.9210.7310.7810.581,480,323
May 27, 202411.0311.0810.7210.9210.722,618,267
May 24, 202411.0111.1210.7711.0010.792,892,471
May 23, 202410.9711.0110.8110.8310.632,192,828
May 22, 202411.0711.0710.9610.9810.772,010,506
May 21, 202410.9011.0810.8511.0310.822,698,472
May 20, 202410.9211.0610.8211.0010.793,186,276
May 17, 202410.9711.0310.8110.8910.693,007,919
May 16, 202411.1811.1810.8510.9110.713,966,375
May 15, 202411.1511.2411.0011.0410.835,081,325
May 14, 202411.2511.4611.1511.1710.9617,512,152
May 13, 202411.2912.3511.1311.3811.1720,188,087
May 10, 202411.5011.6211.1811.2311.023,380,393
May 9, 202411.5011.6511.3311.5111.294,091,668
May 8, 202411.3811.6111.2811.5311.315,084,784
May 7, 202411.1111.4211.0711.4011.194,832,808
May 6, 202410.8511.1510.8511.1110.903,649,628
Apr 30, 202410.7110.9410.6010.8610.663,550,794
Apr 29, 202410.2010.7010.1310.6710.474,139,063
Apr 26, 202410.2510.3510.1510.2010.012,239,896
Apr 25, 202410.2010.4010.1010.2510.062,460,066
Apr 24, 20249.9510.319.9510.2010.012,735,404
Apr 23, 20249.9510.129.8410.039.842,839,699
Apr 22, 20249.879.979.649.869.681,758,034
Apr 19, 20249.789.959.659.889.691,986,974
Apr 18, 202410.0510.079.789.819.632,684,220
Apr 17, 20249.3610.159.3610.129.934,495,462
Apr 16, 20249.639.859.219.239.063,982,554
Apr 15, 202410.2510.369.689.859.673,312,935

Related Tickers

300723.SZ ApicHope Pharmaceutical Group Co., Ltd.
39.30
-6.36%
 
GODAVARI.BO Godavari Drugs Limited
95.12
+1.71%
 
002900.SZ Harbin Medisan Pharmaceutical Co., Ltd.
13.70
-6.93%
 
HLUN-A.CO H. Lundbeck A/S
24.65
+1.44%
 
0013.HK HUTCHMED
22.550
-1.96%
 
HLUN-B.CO H. Lundbeck A/S
28.76
+0.28%