Anhui Ronds Science Technology

688768
🏛️ china →
47.94
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 107.01 112.00 104.99 111.50 0.4M
2021-12-30 101.00 107.69 100.78 107.00 0.3M
2021-12-29 102.10 102.53 99.31 101.12 0.2M
2021-12-28 102.36 104.23 102.15 103.39 0.1M
2021-12-27 102.51 104.35 102.10 104.00 0.1M
2021-12-24 105.00 105.00 99.80 103.40 0.2M
2021-12-23 105.00 105.66 101.17 104.98 0.3M
2021-12-22 99.28 105.48 98.00 104.49 0.3M
2021-12-21 99.01 101.99 96.70 99.89 0.3M
2021-12-20 100.00 102.00 95.58 100.89 0.1M
2021-12-17 101.56 102.05 99.30 99.76 0.2M
2021-12-16 105.98 106.02 101.67 103.29 0.2M
2021-12-15 103.08 106.00 101.14 104.92 0.2M
2021-12-14 102.90 105.24 102.89 103.99 0.1M
2021-12-13 105.49 105.51 101.70 102.90 0.2M
2021-12-10 102.57 105.80 100.51 103.50 0.2M
2021-12-09 99.36 105.00 99.36 102.59 0.4M
2021-12-08 99.98 102.48 98.01 99.50 0.2M
2021-12-07 99.82 100.88 96.16 98.90 0.3M
2021-12-06 107.03 109.69 99.20 99.81 0.6M
2021-12-03 109.64 110.98 106.07 107.03 0.2M
2021-12-02 119.52 119.52 109.65 111.00 0.5M
2021-12-01 121.66 122.00 117.15 120.67 0.3M
2021-11-30 113.00 122.01 112.98 121.49 0.6M
2021-11-29 115.18 118.36 112.98 114.29 0.3M
2021-11-26 117.53 121.48 113.88 115.53 0.3M
2021-11-25 118.92 122.28 116.01 118.77 0.3M
2021-11-24 121.17 121.17 116.61 117.98 0.2M
2021-11-23 117.50 121.36 114.88 120.13 0.4M
2021-11-22 112.44 119.60 111.11 116.32 0.6M
2021-11-19 116.03 117.99 111.84 112.44 0.4M
2021-11-18 121.93 124.53 116.88 117.81 0.3M
2021-11-17 115.00 123.65 115.00 122.37 0.3M
2021-11-16 116.65 119.99 114.03 115.00 0.3M
2021-11-15 120.66 123.84 116.01 117.91 0.4M
2021-11-12 117.01 121.58 115.48 120.50 0.2M
2021-11-11 116.00 119.83 114.30 116.77 0.3M
2021-11-10 118.76 120.77 116.06 117.01 0.2M
2021-11-09 115.48 121.70 114.00 119.40 0.3M
2021-11-08 114.83 116.54 112.31 114.76 0.2M
2021-11-05 113.07 115.86 111.00 114.98 0.3M
2021-11-04 103.21 114.30 103.21 113.06 0.8M
2021-11-03 105.10 108.78 102.43 104.62 0.4M
2021-11-02 107.20 110.00 103.50 107.00 0.3M
2021-11-01 102.00 108.61 97.92 107.20 0.7M
2021-10-29 95.01 101.66 86.00 100.98 0.8M
2021-10-28 100.15 101.61 93.06 95.62 0.3M
2021-10-27 101.53 102.00 98.50 100.15 0.3M
2021-10-26 105.17 105.55 100.51 102.00 0.2M
2021-10-25 104.88 107.17 100.01 103.40 0.2M
2021-10-22 108.80 108.80 102.26 104.88 0.2M
2021-10-21 111.32 113.77 104.40 107.00 0.3M
2021-10-20 105.58 112.48 100.08 111.10 0.4M
2021-10-19 106.84 107.44 105.08 105.58 0.1M
2021-10-18 106.27 107.49 104.51 106.20 0.2M
2021-10-15 102.77 109.45 100.40 105.85 0.2M
2021-10-14 99.52 105.36 99.37 103.58 0.2M
2021-10-13 105.00 105.85 97.73 101.00 0.4M
2021-10-12 110.52 111.95 102.08 103.45 0.3M
2021-10-11 118.11 118.11 109.88 110.52 0.3M
2021-10-08 118.00 122.99 116.00 117.75 0.2M
2021-09-30 105.24 118.98 105.24 118.80 0.4M
2021-09-29 116.75 120.52 104.00 106.46 0.6M
2021-09-28 112.36 121.22 112.35 115.01 0.3M
2021-09-27 121.52 123.85 112.00 116.00 0.5M
2021-09-24 124.00 126.70 117.11 123.99 0.5M
2021-09-23 128.87 131.23 121.06 124.83 0.6M
2021-09-22 117.00 130.00 114.50 124.98 0.6M
2021-09-17 111.89 118.85 110.06 116.00 0.5M
2021-09-16 120.00 124.00 108.00 112.66 0.9M
2021-09-15 112.18 122.99 110.14 119.74 0.7M
2021-09-14 111.30 118.00 109.55 113.24 0.7M
2021-09-13 117.00 117.98 111.47 112.00 0.4M
2021-09-10 111.00 119.88 106.02 118.98 0.7M
2021-09-09 122.00 122.03 114.00 115.50 0.4M
2021-09-08 120.00 133.00 120.00 122.11 0.7M
2021-09-07 120.95 124.06 117.04 120.00 0.5M
2021-09-06 136.75 136.75 117.77 121.00 0.9M
2021-09-03 123.22 145.76 123.22 132.20 1.0M
2021-09-02 120.60 129.50 118.21 125.52 0.6M
2021-09-01 129.34 130.66 118.50 120.45 0.5M
2021-08-31 134.00 137.76 123.26 128.96 0.5M
2021-08-30 142.09 142.97 131.01 139.60 0.4M
2021-08-27 133.92 141.58 127.00 139.99 0.6M
2021-08-26 138.00 147.00 133.16 136.00 0.5M
2021-08-25 125.61 146.00 125.00 141.00 0.5M
2021-08-24 126.94 135.35 126.62 128.41 0.6M
2021-08-23 116.00 133.80 112.99 130.22 1.4M
2021-08-20 120.30 125.50 116.00 118.00 1.1M
2021-08-19 118.61 125.00 111.30 122.50 1.9M
2021-08-18 129.00 130.50 116.23 122.22 1.1M
2021-08-17 134.07 137.99 127.56 131.00 0.9M
2021-08-16 122.50 135.44 122.50 135.32 1.4M
2021-08-13 117.65 130.99 116.02 128.10 1.8M
2021-08-12 107.75 124.14 105.57 123.67 2.4M
2021-08-11 99.90 103.99 96.70 103.45 1.4M
2021-08-10 95.00 99.97 90.40 99.97 1.6M
2021-08-09 96.01 103.00 93.28 95.10 1.2M
2021-08-06 95.05 97.55 92.50 97.00 0.7M
2021-08-05 99.99 101.99 90.33 97.70 1.6M
2021-08-04 95.02 101.17 90.22 100.09 1.4M
2021-08-03 93.13 105.52 92.09 96.00 2.5M
2021-08-02 91.66 93.00 84.00 92.85 2.3M
2021-07-30 89.20 94.60 84.12 90.03 2.0M
2021-07-29 78.00 97.03 76.50 91.00 4.1M
2021-07-28 72.30 78.10 64.66 78.00 4.0M
2021-07-27 64.00 77.75 64.00 72.00 5.6M
2021-07-26 55.00 76.88 55.00 64.03 9.7M