Guangzhou Risong Intelligent Technology Holding Co

688090
🏛️ china →
40.37
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 39.99 42.25 39.63 40.39 1,284.4K
09:35 40.36 40.54 40.00 40.30 320.1K
09:40 40.35 40.37 40.00 40.00 243.0K
09:45 40.00 40.00 39.39 39.83 188.9K
09:50 39.73 40.50 39.73 40.19 263.2K
09:55 40.14 40.19 39.70 39.79 97.6K
10:00 39.75 39.86 39.57 39.57 89.7K
10:05 39.57 39.80 39.55 39.71 83.3K
10:10 39.71 39.73 39.48 39.51 77.2K
10:15 39.61 39.73 39.46 39.54 87.6K
10:20 39.53 39.65 39.40 39.49 68.9K
10:25 39.55 39.64 39.47 39.63 53.6K
10:30 39.63 39.92 39.61 39.80 74.4K
10:35 39.87 39.98 39.80 39.84 63.9K
10:40 39.84 39.84 39.56 39.70 99.6K
10:45 39.84 40.18 39.62 40.08 250.7K
10:50 40.16 40.80 40.13 40.34 331.4K
10:55 40.33 40.38 39.72 39.72 200.3K
11:00 39.85 40.11 39.75 39.97 175.2K
11:05 39.77 40.05 39.77 39.88 84.3K
11:10 39.87 40.02 39.86 39.99 103.6K
11:15 39.99 39.99 39.70 39.79 121.5K
11:20 39.93 40.14 39.78 40.00 74.2K
11:25 40.00 41.48 39.97 41.45 580.7K
13:00 41.20 41.41 40.62 40.68 280.2K
13:05 40.74 41.20 40.51 40.51 259.0K
13:10 40.51 40.62 40.43 40.60 142.3K
13:15 40.59 40.59 40.31 40.41 87.1K
13:20 40.38 40.56 40.33 40.41 56.0K
13:25 40.48 40.53 40.39 40.40 65.7K
13:30 40.41 40.42 40.23 40.30 48.3K
13:35 40.27 40.40 40.27 40.36 29.9K
13:40 40.37 40.38 40.22 40.25 67.0K
13:45 40.24 40.67 40.16 40.55 108.4K
13:50 40.55 40.63 40.45 40.45 22.5K
13:55 40.45 40.71 40.24 40.51 66.0K
14:00 40.59 40.59 40.42 40.50 62.5K
14:05 40.45 40.46 40.24 40.46 104.4K
14:10 40.48 40.52 40.41 40.44 47.2K
14:15 40.49 40.49 40.18 40.25 119.9K
14:20 40.33 40.41 40.32 40.41 66.8K
14:25 40.41 40.55 40.41 40.45 26.5K
14:30 40.45 40.76 40.45 40.76 107.7K
14:35 40.80 40.81 40.67 40.79 111.6K
14:40 40.79 40.79 40.70 40.74 67.0K
14:45 40.74 40.80 40.67 40.80 127.2K
14:50 40.79 40.99 40.78 40.95 287.7K
14:55 40.82 41.00 40.82 41.00 88.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 41.98 41.98 40.22 40.37 3.1M
2025-09-25 42.18 43.43 41.21 41.34 4.8M
2025-09-24 39.80 43.84 38.52 42.48 10.5M
2025-09-23 40.98 41.84 38.62 39.80 4.8M
2025-09-22 40.00 42.25 39.39 40.89 7.5M
2025-09-19 38.70 40.00 38.28 39.20 6.2M
2025-09-18 38.13 39.80 37.89 38.70 7.1M
2025-09-17 37.00 39.16 36.55 38.15 6.3M
2025-09-16 37.00 37.25 35.80 36.80 3.4M
2025-09-15 37.46 37.96 36.61 37.00 3.7M
2025-09-12 36.01 38.79 36.01 37.53 7.4M
2025-09-11 35.45 36.87 35.00 36.49 4.0M
2025-09-10 34.52 35.99 34.50 35.59 3.4M
2025-09-09 35.20 35.42 34.44 34.48 2.0M
2025-09-08 35.03 35.67 34.81 35.35 3.1M
2025-09-05 34.50 35.50 33.60 35.06 3.0M
2025-09-04 34.21 35.25 32.94 34.80 3.2M
2025-09-03 35.80 36.15 34.28 34.31 2.7M
2025-09-02 35.60 36.43 33.65 35.80 5.4M
2025-09-01 36.09 36.99 35.35 35.60 4.7M
2025-08-29 37.05 37.09 34.98 35.91 6.1M
2025-08-28 37.10 38.12 35.89 37.24 5.0M
2025-08-27 37.69 39.33 37.01 37.04 6.8M
2025-08-26 38.06 38.64 37.42 37.69 4.8M
2025-08-25 37.54 40.11 37.39 38.06 8.2M
2025-08-22 37.35 37.85 36.61 37.09 4.8M
2025-08-21 36.17 38.38 35.73 37.34 7.2M
2025-08-20 37.01 37.01 35.72 36.16 3.9M
2025-08-19 36.15 38.08 35.88 37.02 5.5M
2025-08-18 35.90 36.54 35.61 36.14 4.4M
2025-08-15 34.86 35.41 34.71 35.05 2.5M
2025-08-14 36.25 36.58 34.80 34.86 3.8M
2025-08-13 36.39 36.91 35.71 36.25 3.2M
2025-08-12 36.44 36.97 35.88 36.40 4.0M
2025-08-11 36.99 36.99 35.62 36.45 3.7M
2025-08-08 36.94 37.24 36.34 36.46 3.1M
2025-08-07 37.95 38.49 37.09 37.31 4.6M
2025-08-06 35.92 37.90 35.30 37.71 6.8M
2025-08-05 33.70 35.79 33.68 35.61 5.7M
2025-08-04 32.49 34.00 32.33 33.68 2.8M
2025-08-01 33.00 33.31 32.50 32.57 1.6M
2025-07-31 33.87 34.39 32.90 32.98 2.2M
2025-07-30 33.69 34.44 32.39 33.99 4.1M
2025-07-29 34.52 34.69 33.97 34.10 1.9M
2025-07-28 34.57 35.28 33.88 34.70 3.3M
2025-07-25 34.47 34.57 33.81 34.12 1.7M
2025-07-24 34.88 34.98 34.33 34.47 2.1M
2025-07-23 34.86 35.28 34.55 34.69 1.8M
2025-07-22 34.63 36.26 34.52 35.03 3.2M
2025-07-21 34.58 35.33 34.02 34.72 2.1M
2025-07-18 35.00 35.44 34.20 34.29 2.4M
2025-07-17 34.98 35.10 34.50 34.73 1.9M
2025-07-16 34.75 35.26 34.12 34.99 2.7M
2025-07-15 34.50 35.60 34.20 34.70 3.3M
2025-07-14 34.29 35.48 33.81 34.95 4.2M
2025-07-11 32.16 34.95 31.61 34.00 6.1M
2025-07-10 32.22 33.03 31.60 31.90 1.9M
2025-07-09 32.60 32.66 31.94 32.34 1.4M
2025-07-08 32.07 32.48 31.66 32.29 1.0M
2025-07-07 31.92 32.20 31.63 31.92 1.1M
2025-07-04 33.50 33.50 32.04 32.04 1.8M
2025-07-03 32.95 33.30 32.68 33.23 1.2M
2025-07-02 34.09 34.09 32.41 32.85 2.3M
2025-07-01 33.88 34.28 33.60 34.10 1.6M
2025-06-30 33.16 34.50 32.96 34.39 2.8M
2025-06-27 33.14 33.16 32.50 33.06 1.5M
2025-06-26 32.82 33.50 32.36 32.89 2.6M
2025-06-25 31.52 32.75 31.45 32.69 3.1M
2025-06-24 30.64 31.62 30.64 31.45 2.2M
2025-06-23 30.55 31.79 29.87 30.72 2.5M
2025-06-20 30.00 31.11 29.99 30.83 2.6M
2025-06-19 30.23 30.65 30.02 30.20 1.3M
2025-06-18 29.85 30.61 29.54 30.34 1.6M
2025-06-17 29.92 30.29 29.62 29.99 1.6M
2025-06-16 29.87 30.82 29.53 29.92 2.1M
2025-06-13 30.43 30.43 29.57 29.89 1.8M
2025-06-12 30.77 30.99 30.23 30.46 1.6M
2025-06-11 31.15 31.67 30.75 30.85 1.5M
2025-06-10 31.76 32.05 30.84 31.00 2.6M
2025-06-09 31.53 32.43 31.23 31.76 3.8M
2025-06-06 33.77 33.97 30.49 31.01 6.6M
2025-06-05 34.00 34.52 33.55 33.82 2.7M
2025-06-04 34.59 34.59 33.47 33.97 1.2M
2025-06-03 34.10 34.73 33.64 33.79 2.1M
2025-05-30 34.10 34.82 33.47 34.57 2.0M
2025-05-29 33.46 34.94 33.45 34.09 2.1M
2025-05-28 34.07 34.68 33.08 33.46 2.3M
2025-05-27 35.30 36.27 33.86 34.05 3.5M
2025-05-26 34.29 35.62 33.92 35.30 4.0M
2025-05-23 33.17 34.60 33.08 33.69 2.0M
2025-05-22 33.69 34.35 33.14 33.40 1.6M
2025-05-21 34.39 34.61 33.54 33.67 1.9M
2025-05-20 34.75 34.99 33.97 34.60 1.6M
2025-05-19 33.84 35.02 33.08 34.74 2.7M
2025-05-16 33.82 34.74 33.82 34.05 1.7M
2025-05-15 35.06 35.06 33.55 34.25 2.7M
2025-05-14 34.99 35.46 34.52 35.04 2.7M
2025-05-13 33.86 35.90 33.31 35.19 6.1M
2025-05-12 32.42 33.95 32.42 33.14 3.2M
2025-05-09 33.48 33.48 31.75 32.09 2.0M
2025-05-08 32.62 34.00 32.34 33.25 2.8M
2025-05-07 32.39 34.01 32.00 32.57 3.6M
2025-05-06 31.92 32.31 31.81 32.22 2.8M
2025-04-30 30.36 32.77 29.82 32.04 5.3M
2025-04-29 28.47 29.77 28.45 29.59 2.9M
2025-04-28 28.44 28.88 27.77 28.46 2.3M
2025-04-25 28.45 28.89 28.08 28.53 1.4M
2025-04-24 38.36 38.38 36.80 37.10 1.4M
2025-04-23 36.98 38.84 36.98 38.07 2.0M
2025-04-22 37.28 37.56 36.59 36.61 1.4M
2025-04-21 36.95 37.68 36.52 37.20 1.4M
2025-04-18 36.32 37.49 35.67 36.95 1.7M
2025-04-17 36.20 37.10 35.94 36.27 1.1M
2025-04-16 37.76 37.92 35.70 36.20 2.2M
2025-04-15 36.84 38.25 36.40 37.75 2.2M
2025-04-14 36.88 38.38 36.54 36.84 2.2M
2025-04-11 35.17 37.42 35.17 36.56 2.8M
2025-04-10 33.32 37.14 33.32 35.90 4.1M
2025-04-09 29.80 32.43 27.04 32.06 4.4M
2025-04-08 29.99 31.95 29.10 30.65 4.1M
2025-04-07 32.18 34.56 30.77 30.77 3.5M
2025-04-03 39.09 39.43 38.07 38.46 1.8M
2025-04-02 38.72 40.11 38.66 39.44 2.0M
2025-04-01 39.42 39.55 38.63 38.71 1.8M
2025-03-31 40.00 40.00 38.52 39.41 2.2M
2025-03-28 39.36 41.25 38.60 40.15 3.9M
2025-03-27 40.29 41.01 39.08 39.65 4.6M
2025-03-26 46.59 46.59 40.35 40.84 7.8M
2025-03-25 48.82 49.29 45.01 46.63 4.1M
2025-03-24 46.69 48.89 46.55 48.82 2.8M
2025-03-21 51.80 52.59 45.08 47.01 5.5M
2025-03-20 53.98 53.98 52.02 52.12 2.2M
2025-03-19 50.76 53.98 50.31 53.98 3.1M
2025-03-18 51.31 51.88 50.55 50.81 1.7M
2025-03-17 50.99 51.50 49.85 51.37 2.5M
2025-03-14 51.30 51.57 48.50 51.00 2.7M
2025-03-13 54.11 54.11 50.52 51.30 2.6M
2025-03-12 54.70 55.95 53.86 54.16 2.0M
2025-03-11 55.31 56.36 53.30 54.80 2.1M
2025-03-10 56.74 58.33 55.71 56.14 2.2M
2025-03-07 55.36 57.69 54.20 56.69 3.2M
2025-03-06 57.01 58.50 55.37 55.50 3.0M
2025-03-05 53.40 57.17 52.50 56.97 3.3M
2025-03-04 51.80 53.30 51.63 53.30 2.3M
2025-03-03 53.14 53.86 51.23 52.34 3.1M
2025-02-28 53.80 56.55 53.11 53.37 4.8M
2025-02-27 52.65 55.48 51.44 54.50 4.5M
2025-02-26 49.90 55.50 49.90 52.75 4.8M
2025-02-25 49.50 52.50 48.58 50.57 5.2M
2025-02-24 47.47 50.98 45.50 50.00 5.8M
2025-02-21 46.78 47.70 45.50 47.00 3.9M
2025-02-20 45.42 47.44 45.42 46.77 2.7M
2025-02-19 43.50 46.90 43.45 46.28 4.5M
2025-02-18 45.07 45.96 43.32 43.50 3.6M
2025-02-17 45.80 46.55 44.19 46.48 3.4M
2025-02-14 46.69 47.61 46.02 46.05 2.3M
2025-02-13 47.00 47.93 45.80 46.90 3.2M
2025-02-12 44.26 47.24 44.10 47.00 4.1M
2025-02-11 43.96 45.14 42.71 44.70 3.6M
2025-02-10 43.16 43.99 42.58 43.96 2.7M
2025-02-07 43.96 45.31 42.00 43.22 5.7M
2025-02-06 40.93 44.20 40.36 43.49 5.6M
2025-02-05 37.40 41.00 37.38 40.90 5.0M
2025-01-27 39.01 39.01 37.16 37.38 2.3M
2025-01-24 36.71 38.80 36.53 38.70 3.3M
2025-01-23 36.75 38.46 36.56 36.96 2.7M
2025-01-22 36.80 36.85 36.07 36.45 1.4M
2025-01-21 37.48 37.73 35.90 37.06 2.4M
2025-01-20 37.75 38.17 37.05 37.26 2.2M
2025-01-17 38.30 38.85 37.58 37.75 2.2M
2025-01-16 39.50 39.52 37.99 38.23 2.6M
2025-01-15 39.50 40.26 38.90 39.08 3.1M
2025-01-14 37.90 39.57 37.10 39.53 4.5M
2025-01-13 34.50 38.26 34.36 37.91 5.0M
2025-01-10 36.45 36.74 35.48 35.50 2.7M
2025-01-09 36.01 36.89 35.35 36.49 3.0M
2025-01-08 34.70 36.95 33.90 36.01 4.6M
2025-01-07 32.30 34.55 32.19 34.48 3.3M
2025-01-06 32.87 32.87 31.49 32.00 2.3M
2025-01-03 35.31 35.45 32.50 32.65 2.8M
2025-01-02 35.66 36.17 34.88 35.12 2.3M