Stock listing
Shenzhen:300727 Ningbo Runhe High-Tech Materials Co., Ltd. (润禾材料) 股价
Follow Ningbo Runhe High-Tech Materials Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300727
¥23.27 CNY +0.39 (+1.7%)
Close on Nov 2, 2026
- Day range
- ¥22.85 – ¥23.71 CNYNov 2, 2026
- Volume
- 2.76M sharesNov 2, 2026
- Market cap
- ¥4.19B CNYAt the close on Nov 2, 2026 · price × 180.1M shares outstanding
- 52-week range
- ¥22.83 – ¥42.00 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥121.8M CNYMedian day 3.61M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300727 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥23.27 | +0.39 | +1.7% | ¥23.13 | ¥23.71 | ¥22.85 | 2,758,108 | |
| ¥22.88 | -0.88 | -3.7% | ¥23.23 | ¥24.05 | ¥22.83 | 2,587,330 | |
| ¥23.76 | -0.62 | -2.5% | ¥24.24 | ¥24.50 | ¥23.73 | 2,004,119 | |
| ¥24.38 | +0.63 | +2.7% | ¥23.81 | ¥24.86 | ¥23.81 | 3,149,630 | |
| ¥23.75 | -1.09 | -4.4% | ¥24.84 | ¥25.16 | ¥23.73 | 1,890,206 | |
| ¥24.84 | -0.42 | -1.7% | ¥24.99 | ¥25.57 | ¥24.56 | 2,326,630 | |
| ¥25.26 | -0.72 | -2.8% | ¥25.10 | ¥25.88 | ¥23.38 | 5,901,034 | |
| ¥25.98 | -1.42 | -5.2% | ¥27.39 | ¥27.65 | ¥25.98 | 2,963,789 | |
| ¥27.40 | -0.41 | -1.5% | ¥27.84 | ¥27.94 | ¥27.23 | 2,464,200 | |
| ¥27.81 | +0.91 | +3.4% | ¥26.73 | ¥28.13 | ¥26.61 | 2,716,999 | |
| ¥26.90 | -0.24 | -0.9% | ¥27.54 | ¥27.54 | ¥26.20 | 2,160,025 | |
| ¥27.14 | -0.18 | -0.7% | ¥27.87 | ¥28.13 | ¥26.93 | 2,362,349 | |
| ¥27.32 | -1.12 | -3.9% | ¥27.86 | ¥28.74 | ¥27.00 | 3,915,330 | |
| ¥28.44 | +0.09 | +0.3% | ¥28.45 | ¥29.15 | ¥27.94 | 3,641,478 | |
| ¥28.35 | +0.47 | +1.7% | ¥27.42 | ¥29.25 | ¥26.98 | 4,989,070 | |
| ¥27.88 | -1.77 | -6.0% | ¥29.28 | ¥29.39 | ¥27.74 | 5,943,492 | |
| ¥29.65 | -1.16 | -3.8% | ¥30.90 | ¥31.39 | ¥28.78 | 6,090,330 | |
| ¥30.81 | -1.28 | -4.0% | ¥32.01 | ¥32.67 | ¥30.50 | 4,449,710 | |
| ¥32.09 | -1.44 | -4.3% | ¥33.76 | ¥33.78 | ¥32.05 | 4,122,383 | |
| ¥33.53 | +0.60 | +1.8% | ¥32.91 | ¥34.51 | ¥32.67 | 4,436,584 | |
| ¥32.93 | -1.85 | -5.3% | ¥34.50 | ¥34.78 | ¥32.83 | 4,476,803 | |
| ¥34.78 | -1.67 | -4.6% | ¥36.04 | ¥36.30 | ¥34.52 | 4,130,365 | |
| ¥36.45 | +1.65 | +4.7% | ¥34.81 | ¥36.96 | ¥34.50 | 6,329,026 | |
| ¥34.80 | -0.77 | -2.2% | ¥35.57 | ¥35.60 | ¥34.58 | 3,268,595 | |
| ¥35.57 | +0.24 | +0.7% | ¥34.98 | ¥35.67 | ¥34.45 | 3,933,569 | |
| ¥35.33 | +0.80 | +2.3% | ¥34.79 | ¥35.80 | ¥34.65 | 5,637,870 | |
| ¥34.53 | +1.03 | +3.1% | ¥33.00 | ¥34.77 | ¥33.00 | 6,669,655 | |
| ¥33.50 | +1.80 | +5.7% | ¥31.70 | ¥33.94 | ¥31.17 | 6,626,836 | |
| ¥31.70 | -0.02 | -0.1% | ¥31.50 | ¥31.97 | ¥31.00 | 3,613,944 | |
| ¥31.72 | +2.04 | +6.9% | ¥29.29 | ¥32.08 | ¥28.80 | 7,349,008 | |
| ¥29.68 | -0.51 | -1.7% | ¥30.10 | ¥30.38 | ¥28.49 | 4,865,826 | |
| ¥30.19 | -1.41 | -4.5% | ¥29.44 | ¥31.03 | ¥29.39 | 5,651,421 | |
| ¥31.60 | -0.32 | -1.0% | ¥31.43 | ¥31.76 | ¥31.27 | 6,559,207 | |
| ¥31.92 | +0.97 | +3.1% | ¥32.20 | ¥32.27 | ¥31.41 | 10,395,000 | |
| ¥30.95 | +0.45 | +1.5% | ¥30.33 | ¥31.54 | ¥30.31 | 4,730,356 | |
| ¥30.50 | -1.20 | -3.8% | ¥31.58 | ¥31.62 | ¥30.00 | 6,725,260 | |
| ¥31.70 | +1.10 | +3.6% | ¥31.06 | ¥32.22 | ¥30.41 | 8,976,867 | |
| ¥30.60 | +0.58 | +1.9% | ¥30.07 | ¥30.93 | ¥29.84 | 5,297,262 | |
| ¥30.02 | +0.08 | +0.3% | ¥29.95 | ¥30.36 | ¥29.36 | 3,600,072 | |
| ¥29.94 | +0.82 | +2.8% | ¥28.26 | ¥30.13 | ¥28.25 | 5,645,948 | |
| ¥29.12 | -0.26 | -0.9% | ¥29.28 | ¥29.75 | ¥28.78 | 3,596,400 | |
| ¥29.38 | +2.12 | +7.8% | ¥27.26 | ¥29.50 | ¥27.11 | 7,278,508 | |
| ¥27.26 | +0.03 | +0.1% | ¥27.22 | ¥27.53 | ¥27.01 | 1,948,339 | |
| ¥27.23 | +0.44 | +1.6% | ¥26.60 | ¥27.47 | ¥26.25 | 2,734,930 | |
| ¥26.79 | -0.38 | -1.4% | ¥27.18 | ¥27.50 | ¥26.39 | 2,106,629 | |
| ¥27.17 | +0.43 | +1.6% | ¥26.60 | ¥27.42 | ¥26.25 | 2,037,213 | |
| ¥26.74 | +0.13 | +0.5% | ¥27.00 | ¥27.17 | ¥26.61 | 1,745,100 | |
| ¥26.61 | -1.80 | -6.3% | ¥28.06 | ¥28.38 | ¥26.48 | 3,650,109 | |
| ¥28.41 | -0.37 | -1.3% | ¥28.76 | ¥28.86 | ¥28.10 | 2,789,321 | |
| ¥28.78 | +0.78 | +2.8% | ¥27.96 | ¥28.78 | ¥27.78 | 3,276,799 | |
| ¥28.00 | +0.51 | +1.9% | ¥27.45 | ¥28.07 | ¥27.43 | 2,451,956 | |
| ¥27.49 | -0.35 | -1.3% | ¥27.89 | ¥28.05 | ¥27.47 | 2,416,510 | |
| ¥27.84 | +0.51 | +1.9% | ¥27.30 | ¥27.85 | ¥27.23 | 2,731,280 | |
| ¥27.33 | -0.54 | -1.9% | ¥27.63 | ¥28.08 | ¥27.18 | 2,903,089 | |
| ¥27.87 | -0.65 | -2.3% | ¥28.37 | ¥28.56 | ¥27.53 | 3,248,935 | |
| ¥28.52 | -0.10 | -0.3% | ¥28.80 | ¥28.89 | ¥27.95 | 2,831,832 | |
| ¥28.62 | +0.39 | +1.4% | ¥28.01 | ¥29.47 | ¥28.00 | 3,786,939 | |
| ¥28.23 | +0.91 | +3.3% | ¥27.30 | ¥28.29 | ¥27.10 | 2,999,390 | |
| ¥27.32 | +0.79 | +3.0% | ¥26.51 | ¥27.39 | ¥26.51 | 2,722,274 | |
| ¥26.53 | +0.39 | +1.5% | ¥26.14 | ¥26.66 | ¥26.08 | 1,590,160 |
- Ticker
- Shenzhen:300727
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
Ningbo Runhe High-Tech Materials Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about Ningbo Runhe High-Tech Materials Co., Ltd.