Renrenle A

002336
🏛️ china →
0.36
Last Update: 2025-07-03
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
2023-12-29 13.29 13.51 13.25 13.39 4.7M
2023-12-28 13.28 13.50 13.05 13.34 6.6M
2023-12-27 12.85 13.77 12.77 13.49 9.1M
2023-12-26 13.03 13.10 12.87 12.95 2.5M
2023-12-25 13.02 13.10 12.87 12.93 3.9M
2023-12-22 13.35 13.40 12.98 13.14 4.6M
2023-12-21 13.15 13.30 13.06 13.27 3.0M
2023-12-20 13.60 13.60 13.20 13.21 4.2M
2023-12-19 13.56 13.65 13.38 13.57 3.2M
2023-12-18 13.95 13.95 13.44 13.45 5.4M
2023-12-15 13.95 14.15 13.82 13.97 4.4M
2023-12-14 14.13 14.49 13.89 13.96 6.9M
2023-12-13 14.20 14.45 14.00 14.02 7.5M
2023-12-12 14.24 14.34 13.95 14.14 5.7M
2023-12-11 13.68 14.08 13.59 14.06 6.9M
2023-12-08 14.09 14.20 13.68 13.69 7.4M
2023-12-07 14.51 14.51 13.90 14.08 9.9M
2023-12-06 15.04 15.11 14.29 14.30 13.3M
2023-12-05 14.96 15.46 14.85 15.04 11.8M
2023-12-04 14.86 15.80 14.71 15.13 13.0M
2023-12-01 15.50 16.29 15.24 15.30 19.7M
2023-11-30 15.01 16.71 14.97 15.52 24.1M
2023-11-29 14.91 15.57 14.75 15.34 15.0M
2023-11-28 14.80 15.60 14.65 15.13 13.1M
2023-11-27 14.98 15.21 14.63 14.95 9.5M
2023-11-24 14.72 15.60 14.64 14.88 15.6M
2023-11-23 15.00 15.18 14.63 14.86 13.5M
2023-11-22 14.78 15.82 14.70 15.37 26.3M
2023-11-21 14.40 15.84 14.17 15.21 20.3M
2023-11-20 13.90 14.49 13.82 14.40 13.7M
2023-11-17 13.84 14.38 13.66 13.99 9.7M
2023-11-16 13.86 14.01 13.71 13.91 5.6M
2023-11-15 13.84 14.25 13.82 13.92 8.5M
2023-11-14 13.78 13.92 13.73 13.82 5.0M
2023-11-13 13.85 13.89 13.59 13.78 4.8M
2023-11-10 13.65 13.80 13.34 13.75 5.3M
2023-11-09 13.85 13.94 13.62 13.70 4.4M
2023-11-08 13.91 14.05 13.75 13.85 6.4M
2023-11-07 13.80 14.19 13.55 13.98 9.5M
2023-11-06 13.71 13.80 13.56 13.79 5.5M
2023-11-03 13.56 13.76 13.49 13.65 4.8M
2023-11-02 13.73 13.84 13.42 13.46 6.3M
2023-11-01 13.92 14.10 13.71 13.92 6.7M
2023-10-31 13.80 14.02 13.62 13.74 5.4M
2023-10-30 13.60 14.25 13.49 13.90 8.0M
2023-10-27 13.82 14.11 13.64 13.86 8.7M
2023-10-26 14.20 14.46 13.73 13.90 14.7M
2023-10-25 13.04 14.31 13.04 14.31 9.7M
2023-10-24 12.44 13.25 12.44 13.01 8.8M
2023-10-23 13.01 13.16 12.45 12.55 7.5M
2023-10-20 12.80 13.55 12.72 13.32 10.0M
2023-10-19 13.03 13.24 12.91 12.93 3.7M
2023-10-18 13.19 13.28 13.06 13.14 3.5M
2023-10-17 13.25 13.40 13.08 13.30 4.0M
2023-10-16 13.65 13.69 13.23 13.30 4.4M
2023-10-13 13.75 13.75 13.40 13.43 5.3M
2023-10-12 13.74 13.87 13.73 13.77 3.9M
2023-10-11 13.99 13.99 13.60 13.74 7.2M
2023-10-10 13.88 14.45 13.88 14.05 5.4M
2023-10-09 14.53 14.60 14.00 14.03 6.7M
2023-09-28 14.40 14.70 14.35 14.53 4.4M
2023-09-27 14.60 14.69 14.44 14.45 6.1M
2023-09-26 14.75 14.81 14.50 14.70 6.8M
2023-09-25 14.65 15.50 14.55 14.95 9.6M
2023-09-22 14.47 14.86 14.18 14.65 7.8M
2023-09-21 14.87 14.87 14.35 14.48 9.4M
2023-09-20 15.65 15.69 14.85 14.88 14.5M
2023-09-19 16.15 16.17 15.71 15.74 13.4M
2023-09-18 15.92 16.60 15.65 16.40 18.7M
2023-09-15 16.30 16.70 16.06 16.17 21.0M
2023-09-14 15.75 16.98 15.72 16.49 26.9M
2023-09-13 15.41 16.21 15.35 16.02 20.9M
2023-09-12 15.60 15.88 15.44 15.52 10.9M
2023-09-11 15.25 16.45 15.05 15.86 17.6M
2023-09-08 15.31 15.52 15.08 15.38 11.1M
2023-09-07 15.33 15.82 15.18 15.76 17.3M
2023-09-06 15.70 15.99 15.33 15.45 14.6M
2023-09-05 16.08 16.61 15.84 15.91 20.2M
2023-09-04 15.88 16.93 15.65 16.37 32.8M
2023-09-01 15.01 16.17 14.84 16.17 17.3M
2023-08-31 14.92 14.98 14.37 14.70 10.3M
2023-08-30 14.90 15.28 14.75 15.15 11.5M
2023-08-29 14.71 15.11 14.35 15.05 11.4M
2023-08-28 15.25 15.34 14.56 14.60 8.6M
2023-08-25 14.87 15.15 14.51 14.59 10.3M
2023-08-24 14.83 15.38 14.80 15.20 10.7M
2023-08-23 15.33 15.59 14.94 15.02 10.6M
2023-08-22 15.13 15.47 15.04 15.37 9.4M
2023-08-21 15.00 15.42 15.00 15.30 11.3M
2023-08-18 16.02 16.25 14.87 15.04 18.1M
2023-08-17 15.66 16.27 15.50 16.01 13.6M
2023-08-16 16.13 16.26 15.62 15.83 18.5M
2023-08-15 16.04 17.08 16.04 16.62 25.5M
2023-08-14 15.79 16.40 15.52 16.02 12.4M
2023-08-11 16.28 16.60 15.90 15.95 14.8M
2023-08-10 16.00 16.76 15.72 16.50 20.4M
2023-08-09 16.70 16.83 16.14 16.16 17.7M
2023-08-08 17.45 17.60 16.64 16.86 21.1M
2023-08-07 16.54 17.83 16.20 17.32 38.7M
2023-08-04 16.99 17.11 16.50 16.54 25.8M
2023-08-03 16.55 17.50 16.09 17.05 32.2M
2023-08-02 16.75 17.98 16.60 16.85 32.7M
2023-08-01 18.34 18.58 17.00 17.47 47.1M
2023-07-31 16.70 18.66 16.60 18.66 53.9M
2023-07-28 16.23 18.10 16.23 16.96 44.3M
2023-07-27 16.90 18.42 16.60 17.16 55.1M
2023-07-26 15.45 17.19 15.13 17.19 38.3M
2023-07-25 16.35 16.60 15.46 15.63 41.3M
2023-07-24 15.78 18.88 15.78 16.35 49.5M
2023-07-21 17.33 17.33 16.56 17.33 26.5M
2023-07-20 15.04 15.75 14.83 15.75 12.4M
2023-07-19 13.03 14.32 13.03 14.32 17.7M
2023-07-18 12.82 13.54 12.74 13.02 12.4M
2023-07-17 12.10 12.84 12.10 12.71 11.6M
2023-07-14 13.86 13.87 13.40 13.40 12.9M
2023-07-13 13.80 14.27 13.65 13.93 15.1M
2023-07-12 13.59 14.05 13.42 14.00 18.8M
2023-07-11 13.67 13.80 13.33 13.61 15.4M
2023-07-10 13.62 14.85 13.40 14.02 23.5M
2023-07-07 13.40 14.45 13.17 13.90 22.4M
2023-07-06 13.37 13.59 13.28 13.39 9.2M
2023-07-05 13.65 13.98 13.42 13.50 13.9M
2023-07-04 13.45 14.27 13.32 13.82 28.4M
2023-07-03 12.33 13.55 12.30 13.55 12.4M
2023-06-30 12.30 12.57 12.30 12.32 6.9M
2023-06-29 12.65 12.88 12.40 12.43 9.1M
2023-06-28 12.77 13.05 12.41 12.62 12.5M
2023-06-27 12.08 12.90 12.01 12.76 16.5M
2023-06-26 13.50 13.60 12.54 12.54 19.7M
2023-06-21 13.52 14.48 13.44 13.93 26.4M
2023-06-20 13.63 14.18 13.42 13.55 21.1M
2023-06-19 14.00 14.68 13.68 13.91 29.1M
2023-06-16 14.58 15.27 13.60 14.18 38.9M
2023-06-15 13.03 14.27 13.01 14.27 33.2M
2023-06-14 11.60 12.97 11.46 12.97 16.1M
2023-06-13 11.60 12.05 11.44 11.79 11.8M
2023-06-12 11.26 11.61 11.20 11.46 6.9M
2023-06-09 11.62 12.05 11.41 11.43 11.3M
2023-06-08 11.76 12.38 11.48 11.95 14.9M
2023-06-07 11.46 11.85 11.36 11.81 12.6M
2023-06-06 11.61 11.68 11.33 11.36 6.5M
2023-06-05 11.38 11.79 11.35 11.61 8.9M
2023-06-02 11.24 11.80 11.16 11.59 14.5M
2023-06-01 10.90 11.14 10.80 11.11 6.5M
2023-05-31 10.64 10.97 10.52 10.89 5.6M
2023-05-30 10.58 10.65 10.33 10.64 4.6M
2023-05-29 10.85 11.00 10.58 10.60 5.7M
2023-05-26 10.75 11.00 10.74 10.93 4.4M
2023-05-25 11.01 11.11 10.75 10.91 9.4M
2023-05-24 11.77 11.95 11.30 11.31 11.9M
2023-05-23 11.60 12.40 11.53 11.99 16.7M
2023-05-22 11.49 11.60 11.25 11.57 4.4M
2023-05-19 11.50 11.57 11.24 11.52 4.7M
2023-05-18 11.44 11.52 11.27 11.42 3.8M
2023-05-17 11.01 11.53 10.91 11.45 7.6M
2023-05-16 11.52 11.54 11.05 11.09 6.7M
2023-05-15 11.59 11.59 10.88 11.40 11.6M
2023-05-12 11.75 12.08 11.39 11.85 12.5M
2023-05-11 11.38 11.75 11.37 11.65 5.9M
2023-05-10 11.33 11.50 11.17 11.39 4.7M
2023-05-09 11.88 11.90 11.41 11.45 6.4M
2023-05-08 11.97 12.11 11.68 11.74 6.0M
2023-05-05 12.29 12.40 11.80 11.88 7.1M
2023-05-04 12.45 12.64 12.14 12.26 6.5M
2023-04-28 11.94 12.65 11.55 12.48 9.8M
2023-04-27 12.78 12.90 12.30 12.36 9.1M
2023-04-26 12.57 13.09 12.48 12.64 8.2M
2023-04-25 13.33 13.43 12.50 12.56 10.9M
2023-04-24 13.38 14.02 12.31 13.59 11.4M
2023-04-21 13.91 14.19 13.30 13.45 11.2M
2023-04-20 14.03 14.22 13.91 13.92 11.0M
2023-04-19 14.01 14.41 13.91 14.30 11.6M
2023-04-18 14.38 14.46 13.91 14.10 12.0M
2023-04-17 14.08 14.75 14.01 14.38 14.1M
2023-04-14 14.94 15.02 14.36 14.40 19.6M
2023-04-13 14.25 15.50 13.81 15.13 28.5M
2023-04-12 14.18 14.47 13.91 14.15 13.8M
2023-04-11 14.19 14.51 14.02 14.32 13.3M
2023-04-10 14.65 14.65 13.99 14.18 19.0M
2023-04-07 15.27 15.28 14.69 14.73 22.9M
2023-04-06 15.26 16.02 15.26 15.60 30.1M
2023-04-04 15.07 15.72 14.98 15.26 26.1M
2023-04-03 14.82 15.71 14.60 15.50 35.6M
2023-03-31 15.28 16.31 15.08 15.20 47.2M
2023-03-30 14.03 15.13 13.99 15.13 30.0M
2023-03-29 13.32 13.82 13.24 13.75 18.2M
2023-03-28 13.24 13.61 13.06 13.33 12.8M
2023-03-27 13.63 13.69 13.22 13.28 13.8M
2023-03-24 13.34 14.09 13.34 13.57 24.1M
2023-03-23 13.36 13.36 13.11 13.25 13.1M
2023-03-22 13.65 13.70 13.39 13.43 13.2M
2023-03-21 13.41 13.80 13.25 13.73 15.9M
2023-03-20 13.70 13.75 13.36 13.46 15.5M
2023-03-17 14.21 14.32 13.62 13.79 23.4M
2023-03-16 14.65 14.65 13.98 14.18 23.3M
2023-03-15 15.42 15.62 14.88 14.91 27.8M
2023-03-14 15.61 16.42 15.60 15.82 39.0M
2023-03-13 14.91 16.00 14.80 15.49 32.3M
2023-03-10 14.91 15.64 14.68 14.70 29.5M
2023-03-09 16.01 16.10 14.92 15.03 31.8M
2023-03-08 15.66 16.62 15.25 16.15 37.2M
2023-03-07 16.00 17.28 15.90 16.68 57.2M
2023-03-06 14.72 15.93 14.63 15.93 50.1M
2023-03-03 13.29 14.48 13.26 14.48 36.4M
2023-03-02 13.25 13.33 12.75 13.16 18.4M
2023-03-01 13.14 13.23 12.84 13.17 12.6M
2023-02-28 12.65 13.13 12.64 13.06 12.6M
2023-02-27 12.66 12.85 12.58 12.70 8.3M
2023-02-24 13.04 13.15 12.71 12.72 10.4M
2023-02-23 13.30 13.30 12.81 13.12 18.2M
2023-02-22 12.55 13.85 12.46 13.37 28.1M
2023-02-21 13.17 13.19 12.33 12.68 22.6M
2023-02-20 13.90 13.90 12.48 13.17 19.5M
2023-02-13 13.43 14.03 13.35 13.87 21.4M
2023-02-10 13.30 13.59 13.14 13.40 13.7M
2023-02-09 13.16 13.34 13.01 13.21 8.4M
2023-02-08 13.12 13.36 12.99 13.16 10.0M
2023-02-07 13.43 13.56 13.05 13.18 13.1M
2023-02-06 13.61 13.70 13.33 13.42 12.4M
2023-02-03 14.04 14.10 13.49 13.68 20.2M
2023-02-02 13.48 14.80 13.31 14.38 26.9M
2023-02-01 14.00 14.00 13.34 13.56 11.7M
2023-01-31 13.91 14.05 13.41 13.80 14.9M
2023-01-30 13.86 14.30 13.70 14.06 15.8M
2023-01-20 13.40 13.79 13.33 13.60 13.4M
2023-01-19 13.40 14.18 13.23 13.26 18.4M
2023-01-18 14.01 14.60 13.95 13.95 18.2M
2023-01-17 14.52 14.65 13.91 13.99 21.2M
2023-01-16 14.05 15.11 13.91 14.55 28.4M
2023-01-13 14.52 15.20 13.61 13.90 31.1M
2023-01-12 15.77 15.90 14.69 14.79 31.8M
2023-01-11 16.96 17.00 16.00 16.25 29.7M
2023-01-10 16.70 17.42 16.39 17.22 31.3M
2023-01-09 17.00 17.96 16.58 16.85 32.4M
2023-01-06 16.70 18.16 16.11 17.43 43.3M
2023-01-05 17.80 18.00 16.72 16.73 41.2M
2023-01-04 19.62 20.22 18.58 18.58 47.6M
2023-01-03 19.07 20.64 17.90 20.64 67.1M