Rendong Holdings

002647
🏛️ china →
6.92
Last Update: 2025-09-29
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 9.80 9.96 9.59 9.66 62.7M
2021-12-30 9.86 10.28 9.80 9.85 77.4M
2021-12-29 9.35 10.28 9.29 10.06 117.5M
2021-12-28 9.75 9.87 9.40 9.45 72.4M
2021-12-27 9.78 10.18 9.64 9.75 97.8M
2021-12-24 10.80 11.17 10.11 10.11 146.3M
2021-12-23 11.70 12.90 11.20 11.23 188.8M
2021-12-22 11.00 11.75 10.87 11.75 177.6M
2021-12-21 9.80 10.68 9.53 10.68 101.6M
2021-12-20 9.18 9.99 8.95 9.71 107.3M
2021-12-17 8.76 9.55 8.68 9.13 87.9M
2021-12-16 8.65 8.93 8.57 8.73 58.9M
2021-12-15 8.29 9.22 8.28 9.04 90.9M
2021-12-14 8.20 8.60 8.20 8.38 44.4M
2021-12-13 8.20 8.32 8.17 8.21 24.1M
2021-12-10 8.30 8.46 8.20 8.25 34.6M
2021-12-09 8.36 8.78 8.31 8.49 44.0M
2021-12-08 8.42 8.54 8.24 8.41 33.9M
2021-12-07 8.74 8.76 8.35 8.43 51.8M
2021-12-06 8.23 8.98 8.17 8.74 82.3M
2021-12-03 8.28 8.68 8.21 8.22 53.6M
2021-12-02 8.32 8.53 8.12 8.13 56.5M
2021-12-01 8.47 8.81 8.25 8.44 95.3M
2021-11-30 7.68 8.42 7.65 8.42 50.7M
2021-11-29 7.90 7.90 7.61 7.65 46.4M
2021-11-26 7.89 8.29 7.71 8.14 48.5M
2021-11-25 8.01 8.07 7.93 7.96 17.1M
2021-11-24 8.02 8.12 7.86 8.05 25.2M
2021-11-23 7.95 8.12 7.94 8.01 23.8M
2021-11-22 7.88 8.04 7.80 8.00 22.3M
2021-11-19 7.84 7.94 7.77 7.90 17.4M
2021-11-18 8.02 8.09 7.82 7.84 25.9M
2021-11-17 8.02 8.15 7.98 8.05 25.0M
2021-11-16 8.20 8.33 8.07 8.09 34.4M
2021-11-15 8.06 8.44 8.03 8.31 42.9M
2021-11-12 8.18 8.29 8.07 8.08 30.7M
2021-11-11 8.50 8.54 8.14 8.19 54.4M
2021-11-10 8.30 8.96 8.18 8.38 86.6M
2021-11-09 7.63 8.33 7.60 8.33 61.1M
2021-11-08 7.56 7.67 7.53 7.57 16.0M
2021-11-05 7.39 7.84 7.38 7.61 31.4M
2021-11-04 7.35 7.50 7.31 7.41 14.5M
2021-11-03 7.25 7.38 7.24 7.34 10.8M
2021-11-02 7.47 7.54 7.21 7.27 16.6M
2021-11-01 7.36 7.59 7.27 7.48 16.1M
2021-10-29 7.29 7.44 7.15 7.37 15.8M
2021-10-28 7.42 7.45 7.22 7.24 20.7M
2021-10-27 7.76 7.76 7.48 7.49 21.7M
2021-10-26 7.58 8.13 7.54 7.76 35.6M
2021-10-25 7.52 7.62 7.36 7.57 14.5M
2021-10-22 7.55 7.63 7.49 7.50 14.6M
2021-10-21 7.62 7.67 7.48 7.56 18.6M
2021-10-20 7.71 7.79 7.60 7.64 19.3M
2021-10-19 7.70 7.89 7.70 7.76 17.4M
2021-10-18 7.68 7.76 7.58 7.74 15.5M
2021-10-15 7.89 7.91 7.66 7.68 21.6M
2021-10-14 7.77 7.98 7.72 7.87 20.5M
2021-10-13 7.76 7.83 7.65 7.79 18.6M
2021-10-12 7.89 7.98 7.73 7.84 27.1M
2021-10-11 8.21 8.28 8.05 8.07 21.3M
2021-10-08 8.10 8.26 8.01 8.21 28.0M
2021-09-30 7.72 8.10 7.72 7.97 23.9M
2021-09-29 8.18 8.24 7.74 7.76 38.1M
2021-09-28 8.46 8.49 8.22 8.28 37.4M
2021-09-27 8.13 8.87 7.94 8.66 66.3M
2021-09-24 8.31 8.53 8.16 8.18 40.4M
2021-09-23 8.39 8.76 8.33 8.38 55.6M
2021-09-22 8.57 8.57 8.25 8.34 46.2M
2021-09-17 9.20 9.32 8.56 8.63 69.0M
2021-09-16 9.55 9.85 9.12 9.20 89.2M
2021-09-15 9.33 10.41 9.03 9.45 127.2M
2021-09-14 8.65 9.50 8.65 9.50 136.9M
2021-09-13 7.81 8.64 7.72 8.64 90.2M
2021-09-10 8.18 8.30 7.83 7.85 45.7M
2021-09-09 8.28 8.53 8.08 8.12 69.7M
2021-09-08 7.49 8.28 7.45 8.28 69.0M
2021-09-07 7.45 7.60 7.43 7.53 18.7M
2021-09-06 7.56 7.57 7.36 7.50 22.1M
2021-09-03 7.44 7.72 7.44 7.55 29.7M
2021-09-02 7.57 7.57 7.34 7.44 22.7M
2021-09-01 7.28 7.70 7.27 7.57 34.0M
2021-08-31 7.38 7.40 7.21 7.28 18.0M
2021-08-30 7.35 7.55 7.35 7.38 17.8M
2021-08-27 7.49 7.55 7.31 7.35 21.0M
2021-08-26 7.65 7.73 7.50 7.50 22.4M
2021-08-25 7.82 7.86 7.70 7.72 25.2M
2021-08-24 7.83 8.15 7.68 7.92 39.2M
2021-08-23 7.68 7.96 7.65 7.82 19.9M
2021-08-20 7.83 7.87 7.41 7.75 27.6M
2021-08-19 8.07 8.18 7.89 7.90 27.4M
2021-08-18 8.00 8.19 7.71 8.18 30.3M
2021-08-17 8.27 8.29 8.02 8.05 25.9M
2021-08-16 8.39 8.39 8.22 8.25 21.7M
2021-08-13 8.60 8.69 8.36 8.39 30.2M
2021-08-12 8.37 9.06 8.35 8.65 47.9M
2021-08-11 8.43 8.49 8.35 8.40 18.5M
2021-08-10 8.29 8.56 8.22 8.41 26.1M
2021-08-09 8.15 8.31 8.15 8.26 17.9M
2021-08-06 8.24 8.34 8.10 8.17 19.1M
2021-08-05 8.52 8.56 8.22 8.24 26.3M
2021-08-04 8.56 8.65 8.42 8.51 25.5M
2021-08-03 8.53 9.16 8.51 8.59 44.4M
2021-08-02 8.38 8.67 8.21 8.57 27.2M
2021-07-30 8.37 8.59 8.21 8.45 26.0M
2021-07-29 8.09 8.49 8.09 8.35 28.5M
2021-07-28 8.40 8.40 7.76 8.04 28.3M
2021-07-27 8.55 8.82 8.33 8.41 31.7M
2021-07-26 8.64 8.83 8.28 8.60 35.0M
2021-07-23 8.96 9.16 8.70 8.75 42.9M
2021-07-22 9.35 9.44 8.92 8.96 61.5M
2021-07-21 8.45 9.34 8.45 9.34 79.9M
2021-07-20 8.15 8.78 8.14 8.49 58.1M
2021-07-19 7.67 9.12 7.67 8.85 79.0M
2021-07-16 8.52 8.52 8.52 8.52 4.8M
2021-07-15 9.47 9.47 9.47 9.47 9.8M
2021-07-14 10.71 10.72 10.50 10.52 29.8M
2021-07-13 10.81 10.82 10.63 10.75 25.9M
2021-07-12 10.71 11.05 10.71 10.84 26.2M
2021-07-09 10.83 10.84 10.62 10.71 28.7M
2021-07-08 10.96 11.18 10.90 10.90 28.6M
2021-07-07 10.93 11.04 10.87 11.00 23.6M
2021-07-06 10.92 11.20 10.82 11.04 32.5M
2021-07-05 10.83 11.08 10.76 10.92 24.2M
2021-07-02 10.81 11.33 10.72 10.98 41.8M
2021-07-01 10.96 11.15 10.79 10.81 26.3M
2021-06-30 10.90 11.35 10.85 11.02 31.3M
2021-06-29 11.00 11.06 10.81 10.83 25.6M
2021-06-28 10.83 11.47 10.80 11.11 40.1M
2021-06-25 10.79 10.93 10.74 10.83 20.7M
2021-06-24 11.01 11.08 10.80 10.80 29.7M
2021-06-23 11.20 11.29 10.99 11.10 39.2M
2021-06-22 10.98 11.88 10.86 11.35 61.2M
2021-06-21 10.78 11.07 10.70 10.91 25.3M
2021-06-18 10.85 10.95 10.75 10.88 22.7M
2021-06-17 10.80 11.12 10.60 10.96 34.9M
2021-06-16 10.80 11.25 10.63 10.94 30.7M
2021-06-15 11.35 11.35 10.73 10.88 35.0M
2021-06-11 11.41 11.55 11.31 11.36 25.6M
2021-06-10 11.59 11.59 11.33 11.38 36.5M
2021-06-09 11.45 11.85 11.45 11.61 31.7M
2021-06-08 11.75 11.85 11.54 11.55 34.1M
2021-06-07 11.60 11.79 11.44 11.73 31.5M
2021-06-04 11.98 11.98 11.60 11.63 47.5M
2021-06-03 12.10 12.49 11.88 12.00 69.6M
2021-06-02 13.18 13.19 12.06 12.39 123.1M
2021-06-01 11.69 12.89 11.62 12.89 86.1M
2021-05-31 11.57 11.88 11.53 11.72 33.3M
2021-05-28 12.04 12.04 11.62 11.64 37.4M
2021-05-27 11.83 12.12 11.80 11.92 39.0M
2021-05-26 11.62 12.37 11.50 11.96 59.5M
2021-05-25 11.59 11.88 11.44 11.64 37.6M
2021-05-24 11.68 11.91 11.51 11.54 43.3M
2021-05-21 11.56 12.44 11.24 11.90 58.0M
2021-05-20 12.06 12.10 11.56 11.60 48.6M
2021-05-19 12.34 12.43 12.02 12.06 44.4M
2021-05-18 12.38 12.59 12.25 12.40 33.6M
2021-05-17 12.50 12.69 11.80 12.36 54.8M
2021-05-14 12.89 13.15 12.78 12.88 49.3M
2021-05-13 13.18 13.74 12.94 13.05 63.1M
2021-05-12 12.93 13.66 12.82 13.29 61.5M
2021-05-11 13.00 13.49 12.80 13.11 51.5M
2021-05-10 13.30 13.42 12.88 13.11 54.7M
2021-05-07 12.94 14.10 12.15 13.48 96.9M
2021-05-06 12.88 13.46 12.88 12.93 64.1M
2021-04-30 14.10 14.53 13.30 13.35 102.8M
2021-04-29 12.59 14.12 12.59 14.12 117.7M
2021-04-28 12.70 13.22 12.44 12.84 47.0M
2021-04-27 13.50 13.50 12.58 12.84 67.1M
2021-04-26 13.50 14.20 13.20 13.70 67.4M
2021-04-23 14.13 14.13 13.50 13.58 66.0M
2021-04-22 14.66 14.92 14.20 14.22 61.6M
2021-04-21 14.61 15.10 14.04 14.62 79.0M
2021-04-20 14.71 15.59 14.71 14.93 92.8M
2021-04-19 15.36 15.74 14.70 14.90 134.2M
2021-04-16 13.52 14.92 13.47 14.92 127.7M
2021-04-15 14.55 14.67 13.50 13.56 86.6M
2021-04-14 14.80 15.03 14.21 14.51 87.6M
2021-04-13 14.60 15.84 14.26 15.27 121.9M
2021-04-12 15.07 15.45 14.90 15.08 114.3M
2021-04-09 15.10 15.79 14.62 14.62 159.6M
2021-04-08 17.41 18.44 16.18 16.24 221.3M
2021-04-07 15.64 16.76 15.15 16.76 142.0M
2021-04-06 13.33 15.24 13.19 15.24 163.7M
2021-04-02 14.59 15.18 13.38 13.85 199.2M
2021-04-01 12.98 13.86 12.56 13.86 107.6M
2021-03-31 11.58 12.60 11.52 12.60 151.4M
2021-03-30 11.98 12.11 11.32 11.45 102.5M
2021-03-29 12.31 12.80 11.98 12.16 94.6M
2021-03-26 12.10 12.50 11.80 12.43 86.3M
2021-03-25 12.07 12.85 11.71 12.38 118.0M
2021-03-24 12.92 13.38 12.06 12.13 120.4M
2021-03-23 13.62 14.73 13.04 13.32 128.1M
2021-03-22 15.60 15.60 14.13 14.13 154.2M
2021-03-19 13.93 15.70 13.70 15.70 169.2M
2021-03-18 15.31 15.88 14.27 14.27 148.6M
2021-03-17 15.77 17.87 15.50 15.86 173.9M
2021-03-16 15.72 17.33 15.72 16.55 140.1M
2021-03-08 15.39 17.47 15.39 17.47 114.3M
2021-03-05 15.16 15.88 14.49 15.88 136.5M
2021-03-04 13.50 14.44 12.88 14.44 127.4M
2021-03-03 11.52 13.13 11.11 13.13 159.4M
2021-03-02 12.40 12.60 10.90 11.94 198.6M
2021-03-01 10.99 11.47 10.88 11.47 73.1M
2021-02-26 9.39 10.43 9.00 10.43 112.4M
2021-02-25 8.95 9.48 8.81 9.48 124.7M
2021-02-24 7.85 8.62 7.80 8.62 63.1M
2021-02-23 8.16 8.38 7.82 7.84 61.5M
2021-02-22 8.00 8.65 8.00 8.14 84.9M
2021-02-19 7.97 8.27 7.74 8.10 89.1M
2021-02-18 7.14 7.76 7.10 7.76 60.6M
2021-02-10 7.11 7.27 7.04 7.05 38.1M
2021-02-09 7.13 7.26 6.98 7.08 43.6M
2021-02-08 7.44 7.44 7.08 7.09 43.2M
2021-02-05 7.58 7.74 7.36 7.41 48.3M
2021-02-04 7.95 8.02 7.41 7.57 56.1M
2021-02-03 8.06 8.25 7.75 8.06 56.2M
2021-02-02 7.87 8.35 7.79 8.04 61.8M
2021-02-01 7.84 8.15 7.74 7.84 38.9M
2021-01-29 8.29 8.38 7.79 7.99 63.0M
2021-01-28 8.28 8.86 8.26 8.39 63.5M
2021-01-27 8.73 8.76 8.32 8.36 58.9M
2021-01-26 8.67 9.15 8.62 8.82 49.3M
2021-01-25 9.19 9.20 8.76 8.79 57.5M
2021-01-22 9.61 9.66 9.28 9.28 55.8M
2021-01-21 9.73 9.90 9.63 9.64 51.0M
2021-01-20 9.85 9.97 9.57 9.70 57.5M
2021-01-19 9.85 10.18 9.77 9.95 71.5M
2021-01-18 9.70 10.20 9.61 9.91 67.6M
2021-01-15 9.47 10.23 9.36 9.91 93.5M
2021-01-14 9.61 9.91 9.32 9.43 63.9M
2021-01-13 9.62 10.18 9.52 9.79 74.0M
2021-01-12 9.93 10.11 9.66 9.69 65.4M
2021-01-11 9.99 10.58 9.34 10.24 111.1M
2021-01-08 9.81 10.45 9.66 9.95 64.5M
2021-01-07 10.55 10.55 9.92 9.96 79.5M
2021-01-06 10.90 10.96 10.45 10.69 96.6M
2021-01-05 10.90 11.79 10.88 11.20 104.2M
2021-01-04 10.91 11.17 10.76 10.90 90.3M