Nanjing Hanruibalt

300618
🏛️ china →
50.33
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 79.83 80.59 79.70 80.18 5.5M
2021-12-30 79.77 80.56 79.68 79.78 5.2M
2021-12-29 80.00 81.33 79.60 79.93 6.1M
2021-12-28 80.00 81.59 78.60 80.98 11.5M
2021-12-27 80.17 80.77 79.51 79.72 5.1M
2021-12-24 83.70 83.82 79.38 80.15 9.5M
2021-12-23 85.88 87.00 82.99 83.58 7.4M
2021-12-22 85.68 86.00 84.50 84.80 5.7M
2021-12-21 85.50 86.58 84.29 85.41 5.9M
2021-12-20 87.30 89.11 85.16 85.22 6.1M
2021-12-17 90.59 91.20 88.00 88.00 6.2M
2021-12-16 91.18 91.99 89.45 90.31 4.8M
2021-12-15 92.60 95.16 90.28 90.45 7.6M
2021-12-14 92.83 93.77 90.99 92.00 7.4M
2021-12-13 95.05 95.50 93.18 93.80 6.1M
2021-12-10 91.99 95.24 91.97 94.56 8.6M
2021-12-09 92.50 96.30 91.80 93.58 8.9M
2021-12-08 91.20 92.95 90.13 92.31 7.4M
2021-12-07 94.89 95.24 88.58 90.38 12.7M
2021-12-06 98.00 98.49 94.03 94.61 11.4M
2021-12-03 96.00 99.98 95.77 98.40 10.0M
2021-12-02 100.89 101.68 96.47 96.81 12.6M
2021-12-01 99.90 101.10 96.01 99.49 14.0M
2021-11-30 102.50 102.51 97.83 98.12 17.6M
2021-11-29 97.80 101.66 95.80 100.30 24.6M
2021-11-26 95.88 97.87 94.35 96.31 15.2M
2021-11-25 93.00 99.25 91.22 96.50 32.5M
2021-11-24 81.18 93.68 81.18 88.99 20.8M
2021-11-23 84.03 84.25 81.69 81.75 7.9M
2021-11-22 79.73 84.99 79.30 83.67 14.6M
2021-11-19 78.57 80.80 78.10 79.37 6.3M
2021-11-18 77.51 79.79 76.25 78.60 6.7M
2021-11-17 75.30 78.28 75.30 77.56 5.3M
2021-11-16 76.36 76.77 75.00 75.16 4.3M
2021-11-15 77.40 77.40 75.69 76.63 4.5M
2021-11-12 77.50 77.94 77.07 77.61 4.1M
2021-11-11 77.62 78.10 76.80 77.29 4.6M
2021-11-10 80.00 80.00 76.43 77.64 7.7M
2021-11-09 80.62 81.13 79.80 80.45 7.6M
2021-11-08 78.79 82.00 77.88 81.50 13.4M
2021-11-05 76.78 81.63 76.01 77.78 9.4M
2021-11-04 76.00 77.08 75.50 76.87 5.1M
2021-11-03 75.25 76.00 73.66 75.90 4.9M
2021-11-02 76.50 77.95 74.70 75.27 5.7M
2021-11-01 78.65 79.30 75.01 75.91 6.8M
2021-10-29 76.99 79.50 76.67 79.08 6.7M
2021-10-28 79.01 80.38 76.30 76.59 8.4M
2021-10-27 80.08 81.37 78.65 79.59 6.2M
2021-10-26 79.10 82.50 79.10 80.32 7.0M
2021-10-25 80.70 81.47 78.48 81.13 5.8M
2021-10-22 82.00 83.29 80.28 80.61 6.9M
2021-10-21 82.99 83.60 81.81 82.49 6.4M
2021-10-20 81.67 83.81 81.12 82.14 6.4M
2021-10-19 82.00 83.58 81.60 82.39 4.9M
2021-10-18 81.38 82.37 80.50 82.06 5.6M
2021-10-15 80.88 81.97 79.72 81.34 5.7M
2021-10-14 79.10 82.88 78.90 80.85 6.7M
2021-10-13 78.03 79.54 78.03 79.29 4.8M
2021-10-12 78.46 80.58 77.66 79.06 8.1M
2021-10-11 75.85 80.41 75.30 78.21 9.0M
2021-10-08 76.89 76.89 74.41 74.84 4.1M
2021-09-30 74.54 75.55 74.30 74.95 4.8M
2021-09-29 75.50 76.69 73.66 73.98 5.6M
2021-09-28 75.86 76.94 75.56 75.97 4.9M
2021-09-27 81.18 82.06 75.31 76.59 10.2M
2021-09-24 82.75 83.77 81.52 81.65 6.5M
2021-09-23 82.61 85.44 81.76 83.30 7.6M
2021-09-22 83.03 84.62 81.74 81.84 6.3M
2021-09-17 83.88 86.31 81.40 83.70 8.0M
2021-09-16 88.96 89.56 84.00 84.20 10.8M
2021-09-15 89.84 90.97 87.40 88.88 10.2M
2021-09-14 90.70 92.27 86.26 89.95 11.1M
2021-09-13 90.50 90.92 88.16 90.30 9.1M
2021-09-10 86.40 92.99 86.38 89.75 13.0M
2021-09-09 85.34 87.50 84.50 86.20 7.1M
2021-09-08 86.66 87.66 85.38 85.68 7.7M
2021-09-07 84.19 86.81 83.00 86.24 9.0M
2021-09-06 83.00 84.37 81.05 84.01 9.3M
2021-09-03 87.94 89.40 81.80 82.88 15.9M
2021-09-02 86.49 89.73 86.49 88.88 8.9M
2021-09-01 95.43 97.20 87.00 88.25 18.1M
2021-08-31 96.70 96.77 93.88 95.19 13.6M
2021-08-30 98.79 101.62 96.12 97.63 20.8M
2021-08-27 92.77 98.35 91.61 97.72 19.2M
2021-08-26 96.50 96.90 93.50 93.67 13.0M
2021-08-25 94.81 96.52 92.70 95.92 15.2M
2021-08-24 93.61 99.60 91.91 95.05 21.1M
2021-08-23 90.29 94.15 89.68 92.52 14.1M
2021-08-20 89.27 93.07 86.89 89.33 13.4M
2021-08-19 90.83 92.66 86.88 90.61 14.9M
2021-08-18 93.00 94.20 90.40 92.71 21.5M
2021-08-17 91.00 97.29 90.28 95.55 25.5M
2021-08-16 89.01 92.66 88.52 90.52 12.0M
2021-08-13 87.90 91.49 86.58 89.94 12.3M
2021-08-12 85.40 88.65 84.91 87.97 10.1M
2021-08-11 86.29 87.04 84.70 85.90 7.8M
2021-08-10 86.86 87.90 84.20 85.76 9.5M
2021-08-09 88.45 88.45 84.38 87.05 12.6M
2021-08-06 89.16 92.12 88.45 89.56 15.0M
2021-08-05 88.91 89.40 86.13 87.80 12.1M
2021-08-04 84.21 90.35 84.21 89.85 15.8M
2021-08-03 91.00 93.43 84.25 85.30 18.8M
2021-08-02 88.62 93.56 88.60 91.70 16.0M
2021-07-30 89.30 91.33 86.84 88.40 12.4M
2021-07-29 87.97 90.56 86.83 90.12 13.9M
2021-07-28 84.96 88.44 82.88 85.85 12.9M
2021-07-27 94.12 95.74 85.00 86.56 21.3M
2021-07-26 96.00 98.65 90.28 93.02 21.4M
2021-07-23 90.00 103.99 90.00 96.53 28.9M
2021-07-22 93.71 94.30 89.02 90.92 17.4M
2021-07-21 91.36 95.60 90.01 93.33 22.2M
2021-07-20 89.00 92.48 88.71 90.46 12.3M
2021-07-19 87.99 92.66 87.98 90.00 15.5M
2021-07-16 91.42 93.38 88.78 88.88 17.5M
2021-07-15 91.00 92.60 87.78 91.50 19.8M
2021-07-14 93.36 93.86 90.20 90.60 17.8M
2021-07-13 97.00 98.58 91.90 93.38 24.9M
2021-07-12 97.05 105.00 95.01 99.80 29.8M
2021-07-09 93.65 98.23 91.61 96.84 24.1M
2021-07-08 91.00 96.69 90.22 92.30 27.0M
2021-07-07 84.52 92.73 83.09 91.82 27.0M
2021-07-06 84.88 87.48 83.18 85.80 26.4M
2021-07-05 81.62 85.66 80.60 83.46 25.3M
2021-07-02 76.00 81.00 75.12 79.07 19.7M
2021-07-01 78.99 79.01 75.61 75.78 10.3M
2021-06-30 76.72 79.83 75.60 78.84 14.0M
2021-06-29 78.29 79.60 76.01 76.21 10.1M
2021-06-28 78.46 81.15 77.89 78.10 15.7M
2021-06-25 74.04 79.60 74.04 77.86 16.2M
2021-06-24 76.01 76.87 74.02 74.40 9.9M
2021-06-23 72.55 74.77 71.95 73.50 11.0M
2021-06-22 73.10 73.22 70.50 72.58 7.4M
2021-06-21 71.99 74.48 71.51 72.79 9.3M
2021-06-18 68.75 74.79 67.90 73.31 15.1M
2021-06-17 68.17 69.67 67.98 69.01 8.3M
2021-06-16 73.13 73.72 68.40 68.51 14.3M
2021-06-15 77.49 77.76 73.20 73.72 11.9M
2021-06-11 79.78 79.90 75.75 77.10 19.0M
2021-06-10 80.31 82.36 80.10 80.98 11.8M
2021-06-09 79.88 81.38 79.39 81.00 8.7M
2021-06-08 81.51 85.36 78.95 80.80 17.6M
2021-06-07 83.07 84.87 80.75 82.46 16.5M
2021-06-04 78.61 84.85 77.42 83.59 23.9M
2021-06-03 77.00 80.56 75.57 79.50 17.0M
2021-06-02 76.78 80.10 76.61 77.56 15.9M
2021-06-01 77.50 77.97 75.33 76.92 14.5M
2021-05-31 78.82 79.88 77.42 78.15 18.6M
2021-05-28 75.19 79.88 75.01 77.41 24.9M
2021-05-27 73.74 75.35 73.06 74.58 9.7M
2021-05-26 75.50 75.50 73.35 73.74 11.0M
2021-05-25 74.60 75.58 73.35 75.11 12.6M
2021-05-24 75.48 75.48 72.48 73.66 10.3M
2021-05-21 74.19 76.38 74.09 74.28 12.0M
2021-05-20 74.48 75.72 73.57 74.08 14.8M
2021-05-19 72.58 77.18 71.52 75.72 20.8M
2021-05-18 73.81 74.16 72.19 72.80 10.6M
2021-05-17 69.00 74.98 68.90 73.23 19.6M
2021-05-14 68.51 69.08 66.61 68.98 9.2M
2021-05-13 69.97 70.00 67.66 67.97 11.6M
2021-05-12 70.50 71.88 69.87 71.05 7.9M
2021-05-11 73.94 73.94 69.57 70.57 14.3M
2021-05-10 74.14 75.80 73.60 75.57 14.5M
2021-05-07 73.47 76.09 73.26 73.28 16.7M
2021-05-06 74.08 75.62 71.76 73.89 16.0M
2021-04-30 70.58 75.08 70.00 73.43 20.9M
2021-04-29 70.98 72.28 69.07 71.14 14.7M
2021-04-28 69.50 72.56 68.50 70.99 15.7M
2021-04-27 68.62 70.60 68.10 70.23 12.4M
2021-04-26 69.90 71.57 69.02 69.07 20.8M
2021-04-23 67.47 71.58 67.11 71.12 22.7M
2021-04-22 66.80 69.27 66.15 67.02 14.3M
2021-04-21 65.99 66.78 65.11 66.27 7.5M
2021-04-20 68.08 68.38 66.70 66.72 14.4M
2021-04-19 64.54 70.42 64.10 68.97 19.8M
2021-04-16 66.80 66.89 63.66 65.21 9.6M
2021-04-15 67.20 67.20 65.00 66.54 7.7M
2021-04-14 64.89 67.14 64.80 67.06 9.1M
2021-04-13 63.51 65.72 63.20 64.67 7.9M
2021-04-12 66.93 67.17 63.20 63.51 10.3M
2021-04-09 67.10 69.50 65.75 66.89 10.3M
2021-04-08 67.20 68.31 64.88 67.55 11.7M
2021-04-07 67.51 67.75 66.30 67.61 7.3M
2021-04-06 68.11 68.96 67.11 67.42 7.9M
2021-04-02 66.65 67.75 66.11 67.39 8.3M
2021-04-01 66.30 67.60 66.14 66.75 7.8M
2021-03-31 67.07 67.96 65.66 66.07 7.7M
2021-03-30 66.00 68.50 65.76 67.19 11.6M
2021-03-29 67.08 67.08 65.36 66.35 9.4M
2021-03-26 65.00 68.17 64.68 67.16 15.7M
2021-03-25 63.82 66.00 63.68 65.20 10.0M
2021-03-24 65.68 66.20 63.40 64.03 9.5M
2021-03-23 68.01 68.09 65.21 66.22 11.8M
2021-03-22 67.74 68.44 66.53 67.98 9.4M
2021-03-19 68.35 68.96 66.90 67.52 12.9M
2021-03-18 72.20 72.90 67.90 68.01 22.5M
2021-03-17 71.70 73.37 70.78 72.20 10.5M
2021-03-16 74.50 74.72 70.50 71.97 11.8M
2021-03-15 74.00 75.86 72.91 74.70 8.9M
2021-03-12 78.36 78.40 73.85 74.30 14.8M
2021-03-11 77.30 79.30 75.21 78.71 11.5M
2021-03-10 78.88 79.79 76.78 77.28 8.8M
2021-03-09 78.00 80.71 75.01 76.69 11.1M
2021-03-08 81.97 82.71 77.24 77.28 8.9M
2021-03-05 78.70 82.18 77.71 80.76 8.9M
2021-03-04 87.02 87.02 81.18 82.71 13.8M
2021-03-03 86.85 90.60 86.08 89.30 11.0M
2021-03-02 94.74 94.98 87.00 87.28 14.8M
2021-03-01 92.51 97.88 91.10 94.50 13.7M
2021-02-26 92.00 94.80 89.50 92.01 13.2M
2021-02-25 102.00 103.88 92.80 97.49 16.3M
2021-02-24 98.98 105.10 95.63 96.80 20.5M
2021-02-23 95.99 100.68 93.00 97.00 19.6M
2021-02-22 90.02 102.80 90.02 97.80 29.7M
2021-02-19 89.47 89.92 83.48 87.84 16.0M
2021-02-18 92.80 94.93 86.30 91.85 21.6M
2021-02-10 89.63 89.98 85.70 88.71 10.8M
2021-02-09 86.80 91.08 86.08 89.75 13.4M
2021-02-08 88.06 89.89 80.08 86.91 22.1M
2021-02-05 95.02 97.55 91.10 91.98 10.8M
2021-02-04 100.71 101.99 93.89 94.33 13.4M
2021-02-03 101.20 107.55 100.20 102.69 13.7M
2021-02-02 95.33 103.05 95.19 102.00 13.8M
2021-02-01 105.50 105.98 95.49 96.94 14.1M
2021-01-29 109.00 112.00 102.00 106.11 11.5M
2021-01-28 110.00 111.49 105.87 108.24 12.5M
2021-01-27 102.35 115.38 99.00 113.45 19.5M
2021-01-26 108.00 110.75 99.50 101.30 13.4M
2021-01-25 112.88 115.83 104.98 108.22 19.0M
2021-01-22 102.00 109.78 99.72 107.31 17.3M
2021-01-21 99.99 105.74 98.91 102.20 12.1M
2021-01-20 98.02 104.38 96.10 102.09 11.6M
2021-01-19 101.45 106.56 98.00 99.98 11.2M
2021-01-18 100.31 102.50 97.50 100.95 9.7M
2021-01-15 102.90 106.05 99.00 103.63 12.3M
2021-01-14 101.67 106.52 99.77 103.50 13.5M
2021-01-13 113.01 116.60 100.23 103.51 20.5M
2021-01-12 105.81 115.96 105.11 112.00 15.3M
2021-01-11 120.00 120.99 105.88 108.77 18.0M
2021-01-08 116.28 120.68 109.00 120.00 17.9M
2021-01-07 102.62 118.36 102.62 114.01 20.1M
2021-01-06 100.98 104.00 96.26 102.85 14.6M
2021-01-05 100.63 103.30 97.00 99.01 15.3M
2021-01-04 95.30 105.00 95.30 101.68 19.8M