Ningbo Runhe A

300727
🏛️ china →
37.73
Last Update: 2025-09-30
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 26.80 26.97 26.51 26.70 1.0M
2021-12-30 26.98 27.09 26.62 26.70 1.3M
2021-12-29 26.58 27.10 26.11 26.66 1.5M
2021-12-28 26.11 26.73 26.11 26.64 1.2M
2021-12-27 25.82 26.15 25.81 26.06 1.1M
2021-12-24 27.00 27.17 25.75 25.79 2.0M
2021-12-23 27.46 27.50 26.77 26.80 1.8M
2021-12-22 27.50 27.90 27.25 27.32 1.3M
2021-12-21 27.22 27.60 27.00 27.50 1.2M
2021-12-20 28.06 28.25 27.13 27.22 1.6M
2021-12-17 29.15 29.15 28.01 28.13 2.2M
2021-12-16 28.90 29.23 28.68 29.15 1.3M
2021-12-15 29.11 29.66 28.90 28.96 1.5M
2021-12-14 29.40 29.40 28.90 29.10 1.5M
2021-12-13 29.39 29.50 29.10 29.31 1.6M
2021-12-10 28.99 29.62 28.38 29.53 2.3M
2021-12-09 28.73 29.15 28.73 28.98 1.6M
2021-12-08 28.42 29.09 28.42 28.97 1.4M
2021-12-07 29.48 29.71 28.32 28.59 2.0M
2021-12-06 29.63 30.43 29.17 29.21 2.0M
2021-12-03 29.99 30.07 29.35 29.64 2.4M
2021-12-02 32.17 32.25 29.88 29.92 4.5M
2021-12-01 32.10 32.45 31.58 32.11 3.2M
2021-11-30 33.00 33.49 32.00 32.49 3.8M
2021-11-29 32.47 32.98 32.05 32.28 3.2M
2021-11-26 32.11 33.58 31.95 33.20 5.1M
2021-11-25 32.50 32.66 31.91 32.06 3.1M
2021-11-24 33.20 33.79 32.26 32.37 5.3M
2021-11-23 32.36 33.75 32.10 33.58 7.1M
2021-11-22 32.80 32.80 31.85 32.48 4.6M
2021-11-19 31.81 32.58 30.98 32.40 6.2M
2021-11-18 30.20 32.35 29.88 31.69 6.2M
2021-11-17 30.15 30.43 29.80 30.23 2.4M
2021-11-16 30.94 31.18 29.63 29.68 2.8M
2021-11-15 31.56 31.59 30.25 30.92 3.4M
2021-11-12 31.06 31.80 30.75 31.16 4.1M
2021-11-11 31.01 32.75 30.71 31.22 5.9M
2021-11-10 30.26 31.40 30.13 31.01 4.2M
2021-11-09 28.51 30.52 28.51 30.42 4.9M
2021-11-08 28.44 29.04 27.61 28.62 2.5M
2021-11-05 29.61 29.72 27.86 28.04 3.7M
2021-11-04 29.28 29.79 29.05 29.56 2.2M
2021-11-03 29.93 30.07 28.64 28.90 2.9M
2021-11-02 31.08 31.52 29.94 29.95 3.5M
2021-11-01 30.43 31.16 30.11 30.93 3.1M
2021-10-29 29.70 30.95 29.49 30.42 3.0M
2021-10-28 29.70 30.71 29.31 29.38 2.6M
2021-10-27 30.49 31.18 29.86 30.02 2.7M
2021-10-26 31.88 32.08 30.30 30.66 3.7M
2021-10-25 30.83 32.09 30.81 31.17 4.3M
2021-10-22 32.21 33.33 31.18 31.20 6.5M
2021-10-21 29.59 34.60 29.20 32.80 9.6M
2021-10-20 28.70 29.90 28.50 29.68 4.2M
2021-10-19 28.71 29.46 28.40 29.27 3.9M
2021-10-18 28.17 28.80 27.90 28.71 2.8M
2021-10-15 28.25 28.53 27.51 28.19 2.5M
2021-10-14 27.70 28.31 27.20 28.11 2.3M
2021-10-13 27.40 27.78 26.76 27.70 2.1M
2021-10-12 27.96 29.07 27.11 27.29 3.2M
2021-10-11 28.09 28.56 27.38 28.24 2.5M
2021-10-08 28.38 28.95 27.77 27.83 3.3M
2021-09-30 28.13 28.63 27.61 28.48 3.4M
2021-09-29 28.58 28.97 26.98 27.06 3.4M
2021-09-28 28.83 29.26 28.52 28.70 2.3M
2021-09-27 30.44 30.60 28.24 28.77 3.8M
2021-09-24 31.98 32.25 30.00 30.15 4.7M
2021-09-23 33.23 33.50 32.00 32.01 4.4M
2021-09-22 32.42 33.68 32.15 33.12 3.5M
2021-09-17 34.10 35.31 33.51 33.70 3.6M
2021-09-16 36.00 37.31 33.68 34.10 5.8M
2021-09-15 37.90 37.90 36.48 36.80 5.7M
2021-09-14 37.70 38.97 36.38 37.99 9.6M
2021-09-13 35.60 37.00 34.15 36.92 8.5M
2021-09-10 34.58 36.00 34.58 35.65 6.6M
2021-09-09 34.80 35.35 34.08 34.41 3.9M
2021-09-08 34.96 35.65 34.25 34.90 4.5M
2021-09-07 34.00 35.57 34.00 35.26 5.0M
2021-09-06 34.34 34.87 33.10 34.63 5.4M
2021-09-03 35.15 36.80 34.13 34.60 6.0M
2021-09-02 34.78 35.68 34.61 35.28 5.5M
2021-09-01 38.54 39.30 34.90 35.24 8.8M
2021-08-31 40.50 41.50 38.51 38.51 8.7M
2021-08-30 41.88 42.60 39.99 40.07 7.7M
2021-08-27 41.76 42.99 41.02 41.06 8.7M
2021-08-26 43.27 46.58 42.80 43.14 11.6M
2021-08-25 41.00 45.60 39.31 44.63 15.2M
2021-08-24 44.33 47.86 42.35 42.89 16.0M
2021-08-23 45.00 49.90 44.21 44.32 17.2M
2021-08-20 42.99 46.77 41.34 45.00 15.5M
2021-08-19 43.64 44.46 41.00 43.60 13.2M
2021-08-18 39.20 45.11 39.20 44.49 16.3M
2021-08-17 42.59 43.96 39.70 39.72 9.6M
2021-08-16 42.08 44.47 40.10 43.83 12.8M
2021-08-13 39.60 43.87 38.10 42.91 14.4M
2021-08-12 42.45 45.24 40.28 40.40 14.9M
2021-08-11 41.06 41.67 39.75 41.22 8.7M
2021-08-10 42.06 42.69 40.76 41.79 11.9M
2021-08-09 39.17 44.95 38.60 42.99 15.1M
2021-08-06 38.84 42.22 38.60 40.12 12.9M
2021-08-05 37.83 40.42 36.38 39.58 12.6M
2021-08-04 37.60 39.53 36.05 38.66 10.2M
2021-08-03 37.44 39.68 36.90 37.60 11.5M
2021-08-02 36.92 37.41 36.00 36.47 7.0M
2021-07-30 35.79 38.05 34.20 37.61 10.2M
2021-07-29 34.89 35.80 34.16 35.77 6.6M
2021-07-28 33.02 34.74 31.10 34.15 6.8M
2021-07-27 38.00 38.86 33.18 33.35 10.3M
2021-07-26 36.91 38.89 36.30 38.37 10.3M
2021-07-23 37.02 40.58 37.02 37.38 12.7M
2021-07-22 34.80 39.50 34.70 37.97 13.0M
2021-07-21 33.88 34.96 33.30 34.33 6.2M
2021-07-20 32.31 33.89 32.00 33.64 5.1M
2021-07-19 33.94 35.25 32.66 32.96 6.7M
2021-07-16 34.28 35.23 33.51 34.68 6.8M
2021-07-15 35.00 36.23 33.89 34.37 8.7M
2021-07-14 38.70 39.71 35.85 35.88 13.2M
2021-07-13 39.00 45.00 38.10 40.15 17.4M
2021-07-12 37.38 38.00 35.83 38.00 11.5M
2021-07-09 35.01 39.00 35.00 36.85 11.7M
2021-07-08 34.50 36.88 33.97 36.08 11.9M
2021-07-07 33.51 35.47 33.03 34.58 8.6M
2021-07-06 33.99 35.47 33.21 33.94 8.4M
2021-07-05 32.61 34.80 32.61 33.83 8.4M
2021-07-02 31.96 33.50 31.90 32.60 7.2M
2021-07-01 35.30 36.20 31.91 32.06 10.4M
2021-06-30 36.30 36.87 34.88 35.30 12.8M
2021-06-29 34.39 38.49 32.90 37.63 18.1M
2021-06-28 33.80 34.75 33.50 34.39 8.6M
2021-06-25 35.67 35.95 33.50 34.16 12.6M
2021-06-24 38.62 38.64 35.50 36.12 14.0M
2021-06-23 36.60 40.33 35.22 39.59 18.7M
2021-06-22 37.68 41.00 36.70 37.71 18.5M
2021-06-21 36.00 39.66 35.60 37.70 22.4M
2021-06-18 29.46 34.43 28.46 34.43 10.3M
2021-06-17 26.61 29.00 26.61 28.69 12.0M
2021-06-16 25.55 28.00 24.70 27.33 9.0M
2021-06-15 26.48 26.84 25.20 25.63 5.3M
2021-06-11 27.20 28.65 26.26 26.48 8.0M
2021-06-10 27.71 27.73 26.67 27.32 9.6M
2021-06-09 26.54 29.87 26.08 28.14 11.9M
2021-06-08 25.80 27.00 25.58 26.22 7.0M
2021-06-07 24.95 26.92 24.95 26.37 7.7M
2021-06-04 24.56 25.24 24.33 25.07 3.6M
2021-06-03 24.69 25.80 24.69 24.76 4.2M
2021-06-02 25.73 26.00 24.80 24.87 5.5M
2021-06-01 24.00 26.36 23.92 25.72 7.7M
2021-05-31 24.10 24.49 23.82 24.20 3.0M
2021-05-28 24.54 24.83 23.80 24.05 4.2M
2021-05-27 24.26 25.02 24.00 24.73 4.9M
2021-05-26 23.78 24.82 23.48 24.48 5.4M
2021-05-25 24.05 25.00 23.89 23.90 5.8M
2021-05-24 23.40 23.69 23.16 23.62 2.3M
2021-05-21 22.82 23.96 22.74 23.45 4.2M
2021-05-20 22.71 23.10 22.10 22.74 2.6M
2021-05-19 23.30 23.30 22.61 22.74 2.0M
2021-05-18 23.20 23.66 23.04 23.16 1.9M
2021-05-17 23.70 23.99 23.01 23.05 2.8M
2021-05-14 23.63 24.15 23.40 23.92 3.6M
2021-05-13 23.01 24.50 22.99 24.21 5.5M
2021-05-12 22.55 23.69 22.22 23.02 3.1M
2021-05-11 22.83 22.85 22.00 22.45 2.4M
2021-05-10 23.01 23.40 22.62 23.14 2.4M
2021-05-07 23.49 23.57 22.58 22.63 2.2M
2021-05-06 21.95 23.67 21.84 22.96 3.6M
2021-04-30 22.40 22.54 21.51 21.78 2.6M
2021-04-29 22.60 22.95 22.21 22.52 1.8M
2021-04-28 22.66 22.85 22.40 22.59 1.6M
2021-04-27 23.65 23.65 22.68 22.69 2.6M
2021-04-26 24.15 24.39 23.65 23.66 2.4M
2021-04-23 24.64 24.79 24.05 24.17 2.6M
2021-04-22 24.59 25.30 24.55 24.77 3.1M
2021-04-21 24.33 24.94 23.72 24.64 3.1M
2021-04-20 24.76 25.10 24.30 24.41 2.9M
2021-04-19 24.54 25.37 24.54 24.92 3.0M
2021-04-16 24.98 25.59 24.48 24.59 3.0M
2021-04-15 24.56 24.81 24.06 24.40 1.8M
2021-04-14 24.30 24.75 23.99 24.58 2.2M
2021-04-13 23.95 24.47 23.80 24.16 1.8M
2021-04-12 25.24 25.38 23.92 23.95 3.1M
2021-04-09 25.80 26.11 25.01 25.11 3.6M
2021-04-08 25.83 26.67 25.43 25.91 5.0M
2021-04-07 26.00 26.37 25.35 26.08 3.6M
2021-04-06 25.10 25.79 24.93 25.79 3.3M
2021-04-02 24.90 25.37 24.61 24.94 2.5M
2021-04-01 25.80 25.88 24.81 24.96 3.6M
2021-03-31 25.62 25.87 25.07 25.50 3.0M
2021-03-30 26.31 26.56 25.76 25.87 3.7M
2021-03-29 25.79 27.35 25.64 26.59 5.3M
2021-03-26 25.47 26.13 25.45 25.79 3.4M
2021-03-25 25.51 26.38 25.51 25.78 3.9M
2021-03-24 25.92 26.40 25.20 25.80 4.7M
2021-03-23 28.10 28.31 26.02 26.22 7.2M
2021-03-22 28.25 29.26 28.00 28.54 6.9M
2021-03-19 28.61 30.18 28.36 28.50 9.2M
2021-03-18 27.60 31.18 27.59 28.76 13.0M
2021-03-17 26.50 27.45 25.68 27.18 5.8M
2021-03-16 27.00 27.15 25.70 26.59 4.9M
2021-03-15 26.73 27.75 26.44 26.91 5.8M
2021-03-12 26.60 27.20 26.01 26.20 5.0M
2021-03-11 25.38 26.95 24.60 26.61 6.1M
2021-03-10 26.18 26.50 25.00 25.17 4.5M
2021-03-09 28.15 28.42 25.30 25.92 7.4M
2021-03-08 30.10 30.77 28.10 28.10 5.5M
2021-03-05 29.29 29.83 28.60 29.43 5.8M
2021-03-04 30.00 30.28 28.80 29.45 7.5M
2021-03-03 28.81 30.85 28.80 30.59 9.3M
2021-03-02 30.05 30.42 28.66 28.91 6.9M
2021-03-01 29.05 31.55 29.05 30.15 9.7M
2021-02-26 27.61 30.25 27.50 28.95 7.8M
2021-02-25 29.65 29.65 28.28 28.37 6.5M
2021-02-24 29.40 30.46 29.02 29.65 8.5M
2021-02-23 30.37 30.60 28.84 29.06 10.8M
2021-02-22 27.45 31.95 27.00 31.48 13.9M
2021-02-19 25.28 26.93 25.15 26.81 7.2M
2021-02-18 25.91 26.35 25.05 25.35 5.5M
2021-02-10 25.49 25.98 24.79 24.98 5.5M
2021-02-09 23.90 25.42 23.89 25.13 6.9M
2021-02-08 24.60 25.35 23.25 24.21 6.1M
2021-02-05 26.33 27.30 24.21 24.30 7.9M
2021-02-04 28.60 29.28 26.70 26.79 8.9M
2021-02-03 27.99 30.33 25.88 29.22 12.3M
2021-02-02 27.76 28.74 27.30 28.13 7.2M
2021-02-01 27.77 28.88 27.10 27.82 7.1M
2021-01-29 28.60 30.43 27.68 28.78 8.2M
2021-01-28 31.00 31.16 28.28 28.40 10.5M
2021-01-27 30.60 32.39 29.88 31.65 11.3M
2021-01-26 29.38 31.97 29.13 30.64 11.2M
2021-01-25 30.25 31.60 29.06 29.43 10.5M
2021-01-22 31.10 32.50 29.80 30.21 12.3M
2021-01-21 32.13 32.72 31.02 31.08 14.2M
2021-01-20 32.85 34.60 30.68 33.80 20.6M
2021-01-19 26.84 32.54 26.70 32.54 13.1M
2021-01-18 26.17 27.69 26.17 27.12 9.3M
2021-01-15 25.50 27.14 24.85 26.74 10.1M
2021-01-14 26.45 27.50 23.88 25.47 11.9M
2021-01-13 27.01 28.39 25.89 26.09 9.5M
2021-01-12 25.50 27.95 25.40 26.71 9.4M
2021-01-11 27.02 27.47 25.40 25.83 7.8M
2021-01-08 27.65 28.28 26.80 27.09 8.4M
2021-01-07 31.05 31.30 27.69 28.24 11.5M
2021-01-06 30.90 31.46 30.01 31.09 8.3M
2021-01-05 31.86 32.09 30.10 30.71 9.1M
2021-01-04 31.81 32.50 30.50 32.28 7.9M