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
2022-12-30 24.21 24.42 24.12 24.32 0.9M
2022-12-29 24.22 24.70 24.04 24.04 0.9M
2022-12-28 24.38 24.67 24.18 24.57 1.0M
2022-12-27 24.50 24.65 24.06 24.49 1.2M
2022-12-26 23.18 24.31 23.18 24.25 1.3M
2022-12-23 22.99 23.61 22.99 23.18 0.8M
2022-12-22 24.19 24.37 23.25 23.25 1.5M
2022-12-21 24.14 24.47 23.90 24.19 1.0M
2022-12-20 24.25 24.56 23.88 24.39 0.9M
2022-12-19 24.67 24.96 24.08 24.25 1.3M
2022-12-16 25.15 25.28 24.63 24.77 1.5M
2022-12-15 25.01 25.55 24.88 25.36 1.5M
2022-12-14 24.81 25.35 24.81 25.00 1.0M
2022-12-13 25.23 25.49 24.75 24.79 1.5M
2022-12-12 25.70 25.70 25.08 25.23 1.1M
2022-12-09 25.96 26.09 25.60 25.70 1.6M
2022-12-08 25.72 26.44 25.40 25.96 2.0M
2022-12-07 25.88 26.17 25.60 25.73 1.5M
2022-12-06 26.07 26.30 25.57 25.88 1.6M
2022-12-05 26.30 26.34 25.82 26.07 1.3M
2022-12-02 25.91 26.18 25.65 26.13 1.2M
2022-12-01 25.81 26.26 25.74 25.83 1.4M
2022-11-30 26.00 26.00 25.50 25.66 1.2M
2022-11-29 25.86 26.20 25.51 25.92 1.4M
2022-11-28 25.50 25.73 25.03 25.51 1.5M
2022-11-25 27.10 27.10 25.92 25.93 2.2M
2022-11-24 26.73 27.12 26.40 27.10 1.8M
2022-11-23 26.85 26.95 26.00 26.73 1.5M
2022-11-22 27.97 27.97 26.76 26.87 1.7M
2022-11-21 27.73 27.86 27.10 27.81 1.2M
2022-11-18 29.00 29.00 27.60 27.72 1.9M
2022-11-17 29.00 29.00 27.70 28.46 2.5M
2022-11-16 28.63 29.08 28.60 28.90 1.8M
2022-11-15 27.55 28.77 27.55 28.75 2.4M
2022-11-14 28.56 29.00 27.70 27.90 2.2M
2022-11-11 28.80 29.08 28.36 28.56 2.2M
2022-11-10 28.96 29.18 28.10 28.25 1.7M
2022-11-09 29.78 29.78 28.93 28.96 2.1M
2022-11-08 30.02 30.64 29.18 29.55 2.9M
2022-11-07 29.04 30.42 28.98 30.00 3.5M
2022-11-04 28.41 29.23 28.22 29.04 3.4M
2022-11-03 27.11 28.79 27.11 28.44 3.2M
2022-11-02 27.20 27.65 26.68 27.41 1.9M
2022-11-01 26.28 26.90 26.07 26.87 1.5M
2022-10-31 25.01 26.26 25.01 26.05 1.5M
2022-10-28 26.79 27.04 25.37 25.60 2.1M
2022-10-27 27.78 28.20 27.03 27.05 1.7M
2022-10-26 27.50 28.08 27.07 27.78 2.0M
2022-10-25 27.00 27.73 26.34 27.19 1.9M
2022-10-24 28.01 28.66 27.45 27.69 1.6M
2022-10-21 28.33 28.65 27.90 27.98 1.5M
2022-10-20 28.25 28.85 27.79 28.29 2.2M
2022-10-19 29.00 29.58 28.61 28.66 2.9M
2022-10-18 28.88 29.35 28.36 28.92 2.9M
2022-10-17 28.11 28.86 28.09 28.53 2.1M
2022-10-14 28.28 28.84 27.98 28.46 2.0M
2022-10-13 27.88 28.39 27.43 27.96 1.7M
2022-10-12 27.18 27.96 26.25 27.94 2.2M
2022-10-11 26.25 27.10 26.08 26.90 2.0M
2022-10-10 27.20 27.49 26.01 26.01 1.4M
2022-09-30 27.62 28.03 27.08 27.08 1.5M
2022-09-29 27.77 28.15 27.30 27.68 1.8M
2022-09-28 29.01 29.12 27.15 27.56 2.0M
2022-09-27 28.82 29.36 28.37 29.00 2.8M
2022-09-26 27.84 29.17 27.46 28.44 3.3M
2022-09-23 29.37 29.59 27.85 28.10 3.0M
2022-09-22 29.50 30.36 29.20 29.25 2.7M
2022-09-21 29.90 30.14 29.08 29.75 3.1M
2022-09-20 29.68 30.97 29.68 30.08 3.7M
2022-09-19 29.99 31.10 29.64 29.82 3.6M
2022-09-16 30.90 31.73 29.73 29.80 4.0M
2022-09-15 32.39 32.65 30.53 31.48 5.8M
2022-09-14 30.39 32.60 30.00 32.42 6.8M
2022-09-13 30.71 31.14 29.95 31.12 3.5M
2022-09-09 31.27 32.15 30.54 30.59 3.5M
2022-09-08 32.35 32.85 31.00 31.25 3.9M
2022-09-07 31.50 32.68 31.30 32.15 4.8M
2022-09-06 31.32 31.85 30.83 31.66 3.8M
2022-09-05 31.75 31.98 30.80 31.10 3.1M
2022-09-02 31.26 32.49 31.05 31.78 3.6M
2022-09-01 31.17 32.28 30.85 31.30 5.0M
2022-08-31 35.92 36.25 31.81 32.69 6.1M
2022-08-30 35.03 35.03 33.83 34.42 3.8M
2022-08-29 34.35 35.55 34.00 35.18 3.0M
2022-08-26 35.89 37.18 34.67 34.70 5.4M
2022-08-25 39.13 39.58 35.46 36.30 6.6M
2022-08-24 37.95 40.60 37.70 38.85 10.4M
2022-08-23 37.18 38.20 36.80 37.96 4.9M
2022-08-22 37.06 38.20 36.96 37.15 4.2M
2022-08-19 40.32 40.40 36.91 37.03 8.9M
2022-08-18 40.29 40.76 39.66 40.50 5.8M
2022-08-17 42.34 42.50 39.55 40.22 8.8M
2022-08-16 43.85 44.20 41.61 42.55 9.7M
2022-08-15 43.10 43.69 41.89 43.51 9.1M
2022-08-12 44.99 45.28 42.94 43.07 10.2M
2022-08-11 41.98 48.20 41.03 45.80 20.6M
2022-08-10 34.90 41.46 34.90 41.46 13.6M
2022-08-09 33.78 34.95 33.70 34.55 5.2M
2022-08-08 33.10 34.55 32.53 34.10 5.4M
2022-08-05 33.72 33.98 32.48 33.24 4.6M
2022-08-04 31.82 33.78 31.76 33.68 6.2M
2022-08-03 31.66 32.83 31.52 32.45 5.1M
2022-08-02 33.01 33.10 31.38 31.66 5.1M
2022-08-01 32.26 33.86 32.26 33.70 7.3M
2022-07-29 32.31 32.31 31.29 31.75 3.5M
2022-07-28 32.18 32.96 31.14 32.18 4.8M
2022-07-27 32.02 32.88 31.40 31.58 4.9M
2022-07-26 29.25 33.10 29.11 32.01 7.3M
2022-07-25 30.58 30.58 29.16 29.25 3.3M
2022-07-22 28.50 30.79 28.50 30.75 7.0M
2022-07-21 29.12 29.89 28.30 28.82 5.8M
2022-07-20 31.00 31.38 30.39 30.88 5.7M
2022-07-19 30.22 31.96 29.58 31.39 9.9M
2022-07-18 28.04 29.90 28.04 29.16 3.3M
2022-07-15 28.68 29.09 27.80 27.87 2.5M
2022-07-14 28.19 28.85 28.10 28.73 2.2M
2022-07-13 27.80 28.98 27.25 28.29 3.0M
2022-07-12 27.50 28.42 27.50 28.04 2.8M
2022-07-11 27.66 28.27 27.27 27.56 2.1M
2022-07-08 28.81 29.02 27.82 27.92 3.2M
2022-07-07 29.10 29.24 28.31 28.70 2.7M
2022-07-06 29.51 29.90 28.46 29.30 3.3M
2022-07-05 30.48 30.56 29.35 29.73 3.7M
2022-07-04 28.93 30.38 28.73 30.30 5.5M
2022-07-01 28.71 29.33 28.47 28.93 3.9M
2022-06-30 29.17 29.45 28.44 28.65 4.1M
2022-06-29 30.59 30.60 28.58 28.68 5.7M
2022-06-28 30.01 31.23 29.86 30.59 7.0M
2022-06-27 29.40 31.49 29.12 30.56 8.1M
2022-06-24 29.02 30.90 28.74 30.12 8.6M
2022-06-23 28.44 29.09 27.13 29.02 7.0M
2022-06-22 28.60 29.79 28.52 28.54 6.0M
2022-06-21 30.50 30.50 28.60 29.02 8.1M
2022-06-20 30.36 31.30 29.46 31.04 9.9M
2022-06-17 28.20 33.08 27.90 30.74 14.6M
2022-06-16 28.89 30.19 28.50 28.78 9.1M
2022-06-15 31.00 31.55 28.75 29.83 15.3M
2022-06-14 26.14 31.09 25.90 31.09 17.1M
2022-06-13 24.99 26.31 24.90 25.91 5.0M
2022-06-10 23.90 25.95 23.90 25.38 5.3M
2022-06-09 23.64 25.00 23.28 24.34 3.9M
2022-06-08 23.68 24.10 23.03 23.69 1.8M
2022-06-07 23.80 24.54 23.59 23.66 2.0M
2022-06-06 23.10 24.14 23.10 23.90 2.2M
2022-06-02 23.03 23.27 22.75 23.19 1.2M
2022-06-01 22.67 23.20 22.52 23.05 1.5M
2022-05-31 22.71 23.19 22.42 22.91 1.5M
2022-05-30 22.65 23.10 22.42 22.86 1.3M
2022-05-27 22.40 23.44 22.23 22.68 2.2M
2022-05-26 22.70 22.70 21.98 22.26 1.6M
2022-05-25 22.80 23.02 22.15 22.72 2.8M
2022-05-24 23.07 24.58 22.09 23.25 3.5M
2022-05-23 22.75 22.87 22.41 22.81 1.2M
2022-05-20 22.85 23.33 22.41 22.63 1.8M
2022-05-19 21.90 22.96 21.70 22.85 2.1M
2022-05-18 21.93 22.33 21.88 22.10 0.9M
2022-05-17 21.85 22.04 21.59 21.97 0.9M
2022-05-16 22.17 22.51 21.80 21.85 0.8M
2022-05-13 21.89 22.39 21.80 21.87 1.1M
2022-05-12 21.89 22.17 21.43 21.77 1.0M
2022-05-11 21.74 22.73 21.74 21.77 1.4M
2022-05-10 21.35 21.88 21.02 21.75 0.8M
2022-05-09 21.48 21.83 21.21 21.50 0.7M
2022-05-06 21.00 21.60 20.51 21.50 1.1M
2022-05-05 20.88 21.63 20.78 21.28 0.9M
2022-04-29 20.24 21.13 20.24 20.88 1.0M
2022-04-28 20.35 20.59 19.91 20.16 1.0M
2022-04-27 19.64 20.68 18.96 20.56 1.5M
2022-04-26 19.90 20.49 19.59 19.64 1.1M
2022-04-25 21.98 21.98 19.57 19.89 1.8M
2022-04-22 21.98 22.39 21.58 22.18 0.8M
2022-04-21 23.00 23.49 22.00 22.00 1.1M
2022-04-20 23.23 23.59 23.05 23.12 0.9M
2022-04-19 23.13 23.78 23.03 23.43 1.2M
2022-04-18 23.17 23.30 22.55 23.13 1.3M
2022-04-15 22.83 23.89 22.06 23.36 2.3M
2022-04-14 22.78 23.09 22.62 22.68 0.7M
2022-04-13 23.10 23.10 22.60 22.78 0.8M
2022-04-12 22.81 23.13 22.50 23.06 0.9M
2022-04-11 23.10 23.31 22.56 22.62 1.3M
2022-04-08 24.06 24.27 23.13 23.31 1.6M
2022-04-07 25.20 25.20 24.16 24.17 1.8M
2022-04-06 25.10 25.50 24.90 25.20 1.3M
2022-04-01 24.98 25.37 24.61 25.33 1.5M
2022-03-31 24.90 25.12 24.61 24.66 1.0M
2022-03-30 24.60 25.15 24.43 24.97 1.1M
2022-03-29 25.02 25.25 24.50 24.53 1.1M
2022-03-28 25.40 25.46 24.60 25.01 1.0M
2022-03-25 25.44 25.75 25.00 25.02 1.1M
2022-03-24 25.80 25.90 25.25 25.47 1.2M
2022-03-23 26.10 26.45 25.81 25.85 1.6M
2022-03-22 26.61 26.63 25.88 26.04 1.6M
2022-03-21 26.89 27.09 26.02 26.65 1.7M
2022-03-18 26.55 27.10 26.30 26.83 1.4M
2022-03-17 26.40 27.01 26.16 26.58 2.0M
2022-03-16 25.59 26.40 25.25 26.16 1.9M
2022-03-15 26.18 26.69 25.00 25.13 1.9M
2022-03-14 26.85 27.08 26.15 26.15 1.3M
2022-03-11 26.49 27.26 26.06 27.15 2.0M
2022-03-10 27.40 28.20 26.86 26.99 2.6M
2022-03-09 26.54 27.35 25.28 26.95 2.7M
2022-03-08 27.97 28.18 26.58 26.58 3.0M
2022-03-07 28.20 28.95 28.00 28.30 2.3M
2022-03-04 28.88 29.37 28.01 28.20 3.5M
2022-03-03 30.90 30.90 29.30 29.47 4.9M
2022-03-02 30.00 31.20 29.72 30.98 5.6M
2022-03-01 29.89 30.69 29.13 30.44 5.1M
2022-02-28 29.20 29.70 28.60 29.70 3.0M
2022-02-25 30.15 30.87 29.22 29.34 4.9M
2022-02-24 30.29 31.61 29.52 30.39 8.6M
2022-02-23 28.79 30.90 28.67 30.51 7.5M
2022-02-22 28.47 28.75 27.99 28.59 2.6M
2022-02-21 28.68 29.07 28.45 28.88 2.7M
2022-02-18 28.76 29.05 28.36 28.81 2.6M
2022-02-17 29.66 29.97 28.78 29.05 4.1M
2022-02-16 29.90 30.70 29.21 29.70 5.5M
2022-02-15 28.30 29.96 28.30 29.69 5.3M
2022-02-14 28.99 30.00 28.00 28.19 4.4M
2022-02-11 28.58 30.50 28.22 29.41 7.1M
2022-02-10 28.89 29.08 28.11 29.08 4.1M
2022-02-09 29.18 29.49 28.30 28.94 5.3M
2022-02-08 27.16 29.47 27.16 29.18 7.6M
2022-02-07 25.56 28.80 25.35 27.96 5.6M
2022-01-28 25.60 25.92 24.61 25.34 3.1M
2022-01-27 26.85 26.90 25.50 25.51 5.9M
2022-01-26 24.92 29.27 24.92 27.89 8.1M
2022-01-25 25.34 25.57 24.36 24.39 1.0M
2022-01-24 24.70 25.49 24.29 25.33 1.0M
2022-01-21 25.00 25.43 24.68 24.70 0.9M
2022-01-20 26.60 26.90 25.02 25.04 1.8M
2022-01-19 26.46 26.72 26.26 26.58 1.0M
2022-01-18 27.39 27.68 26.30 26.48 2.3M
2022-01-17 26.84 27.55 26.66 27.39 2.1M
2022-01-14 27.10 27.39 26.65 26.68 1.1M
2022-01-13 27.31 27.34 26.97 27.07 0.9M
2022-01-12 27.43 27.48 26.99 27.31 1.2M
2022-01-11 27.20 27.84 26.87 26.97 2.2M
2022-01-10 26.10 26.87 26.10 26.85 1.0M
2022-01-07 27.00 27.03 26.30 26.32 1.3M
2022-01-06 26.50 27.13 26.26 27.00 1.4M
2022-01-05 26.96 26.98 26.25 26.50 1.2M
2022-01-04 27.05 27.05 26.42 26.95 1.1M