Renxin New Material

301395
🏛️ china →
11.12
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.10 11.14 11.07 11.10 76.6K
09:35 11.08 11.12 11.02 11.02 99.3K
09:40 11.04 11.05 11.02 11.03 34.9K
09:45 11.03 11.04 11.00 11.01 137.4K
09:50 11.00 11.02 10.97 10.97 110.9K
09:55 10.97 10.99 10.92 10.92 166.4K
10:00 10.92 10.94 10.90 10.94 104.5K
10:05 10.93 10.97 10.93 10.96 46.9K
10:10 10.95 10.99 10.94 10.99 75.7K
10:15 10.98 11.02 10.95 10.99 33.3K
10:20 10.97 10.97 10.93 10.95 30.6K
10:25 10.95 10.97 10.94 10.97 31.3K
10:30 10.98 11.03 10.97 10.99 49.7K
10:35 10.99 10.99 10.94 10.95 31.3K
10:40 10.96 10.98 10.95 10.98 51.1K
10:45 10.97 10.98 10.96 10.97 9.9K
10:50 10.98 10.99 10.98 10.98 17.5K
10:55 10.99 10.99 10.97 10.99 20.9K
11:00 10.98 11.00 10.97 10.97 18.7K
11:05 10.98 10.98 10.94 10.96 105.4K
11:10 10.94 10.95 10.93 10.94 32.7K
11:15 10.94 10.95 10.94 10.94 13.8K
11:20 10.94 10.97 10.93 10.94 24.0K
11:25 10.96 10.97 10.95 10.96 11.3K
13:00 10.97 10.97 10.94 10.94 30.3K
13:05 10.95 10.96 10.94 10.96 17.0K
13:10 10.96 10.96 10.95 10.96 22.5K
13:15 10.95 10.96 10.95 10.96 4.3K
13:20 10.95 10.98 10.94 10.98 35.0K
13:25 10.97 10.97 10.94 10.96 6.2K
13:30 10.96 10.97 10.95 10.96 31.3K
13:35 10.95 10.96 10.94 10.94 15.0K
13:40 10.94 10.95 10.93 10.93 111.4K
13:45 10.94 10.95 10.93 10.94 17.9K
13:50 10.94 10.96 10.94 10.95 13.1K
13:55 10.95 10.95 10.94 10.95 16.2K
14:00 10.94 10.95 10.93 10.94 25.6K
14:05 10.95 10.95 10.93 10.95 42.9K
14:10 10.95 10.98 10.95 10.98 23.8K
14:15 10.97 10.97 10.95 10.95 8.7K
14:20 10.96 10.99 10.96 10.98 37.8K
14:25 10.97 10.98 10.96 10.97 31.2K
14:30 10.98 11.02 10.98 11.00 15.0K
14:35 11.01 11.01 10.97 10.97 30.8K
14:40 10.98 10.99 10.97 10.98 27.2K
14:45 10.99 10.99 10.97 10.98 25.2K
14:50 10.98 11.00 10.96 10.96 82.9K
14:55 10.98 10.99 10.98 10.98 12.8K
15:40 10.96 10.96 10.96 10.96 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 10.96 11.18 10.85 11.12 2.0M
2025-09-26 11.00 11.12 10.93 10.96 1.6M
2025-09-25 11.07 11.18 10.97 11.00 2.0M
2025-09-24 10.83 11.13 10.83 11.09 2.9M
2025-09-23 11.03 11.06 10.52 10.88 3.1M
2025-09-22 11.06 11.14 10.90 10.96 2.0M
2025-09-19 11.22 11.25 11.01 11.06 2.5M
2025-09-18 11.40 11.46 11.11 11.20 3.4M
2025-09-17 11.58 11.58 11.37 11.39 3.1M
2025-09-16 11.48 11.67 11.36 11.57 4.7M
2025-09-15 11.15 11.64 11.09 11.47 5.9M
2025-09-12 11.26 11.32 11.11 11.17 3.9M
2025-09-11 11.23 11.34 11.08 11.33 3.5M
2025-09-10 11.27 11.33 11.17 11.23 2.1M
2025-09-09 11.35 11.43 11.17 11.21 3.3M
2025-09-08 11.34 11.43 11.20 11.42 3.2M
2025-09-05 11.09 11.30 11.07 11.21 3.2M
2025-09-04 11.14 11.29 10.96 11.08 3.8M
2025-09-03 11.43 11.45 11.06 11.09 3.0M
2025-09-02 11.68 11.69 11.15 11.39 4.4M
2025-09-01 11.69 11.73 11.44 11.50 5.4M
2025-08-29 11.87 11.98 11.62 11.63 6.1M
2025-08-28 12.14 12.23 11.50 11.99 5.6M
2025-08-27 12.50 12.55 11.93 11.98 6.0M
2025-08-26 12.47 12.59 12.33 12.49 3.0M
2025-08-25 12.67 12.67 12.42 12.45 5.0M
2025-08-22 12.64 12.66 12.48 12.54 4.4M
2025-08-21 12.57 12.76 12.50 12.64 5.2M
2025-08-20 12.65 12.68 12.39 12.56 5.5M
2025-08-19 12.28 12.89 12.22 12.71 8.9M
2025-08-18 12.21 12.40 12.21 12.34 4.7M
2025-08-15 12.08 12.29 12.06 12.21 4.4M
2025-08-14 12.38 12.44 12.12 12.15 5.9M
2025-08-13 12.56 12.60 12.32 12.38 5.2M
2025-08-12 12.80 12.80 12.40 12.54 6.0M
2025-08-11 13.00 13.06 12.67 12.68 9.0M
2025-08-08 12.26 12.86 12.16 12.85 9.3M
2025-08-07 12.47 12.58 12.22 12.31 5.2M
2025-08-06 12.20 12.48 12.16 12.43 7.2M
2025-08-05 12.07 12.20 11.95 12.16 5.6M
2025-08-04 11.77 12.08 11.72 12.06 5.8M
2025-08-01 11.99 12.09 11.76 11.88 7.8M
2025-07-31 11.66 12.38 11.61 11.75 10.4M
2025-07-30 11.76 11.87 11.53 11.65 4.2M
2025-07-29 11.85 12.09 11.71 11.82 6.2M
2025-07-28 11.75 11.85 11.70 11.80 2.9M
2025-07-25 11.71 11.75 11.60 11.75 2.3M
2025-07-24 11.78 11.84 11.62 11.71 2.9M
2025-07-23 11.85 11.90 11.68 11.74 3.3M
2025-07-22 11.84 11.93 11.69 11.86 3.7M
2025-07-21 11.69 11.86 11.61 11.85 4.0M
2025-07-18 11.65 11.68 11.51 11.62 2.0M
2025-07-17 11.55 11.65 11.50 11.60 2.8M
2025-07-16 11.48 11.72 11.40 11.59 4.6M
2025-07-15 11.58 11.75 11.33 11.48 3.8M
2025-07-14 11.40 11.77 11.32 11.61 4.6M
2025-07-11 11.46 11.50 11.20 11.35 3.1M
2025-07-10 11.41 11.52 11.33 11.48 3.0M
2025-07-09 11.45 11.64 11.37 11.44 3.4M
2025-07-08 11.31 11.52 11.24 11.46 3.7M
2025-07-07 11.12 11.30 11.08 11.30 4.0M
2025-07-04 11.26 11.28 11.01 11.07 3.6M
2025-07-03 11.21 11.31 11.09 11.22 2.6M
2025-07-02 11.30 11.32 11.10 11.21 3.2M
2025-07-01 11.18 11.33 11.13 11.32 3.7M
2025-06-30 11.13 11.24 11.08 11.24 3.6M
2025-06-27 11.09 11.14 11.01 11.09 2.7M
2025-06-26 11.14 11.14 10.94 10.99 2.4M
2025-06-25 11.05 11.23 10.93 11.09 3.3M
2025-06-24 10.73 11.03 10.70 11.03 3.2M
2025-06-23 10.52 10.75 10.38 10.73 2.6M
2025-06-20 10.53 10.78 10.35 10.52 2.2M
2025-06-19 10.81 10.83 10.55 10.55 2.6M
2025-06-18 10.78 10.92 10.70 10.78 2.1M
2025-06-17 11.03 11.08 10.77 10.83 3.0M
2025-06-16 10.98 11.15 10.94 11.01 2.4M
2025-06-13 11.19 11.21 10.97 11.02 3.1M
2025-06-12 11.18 11.38 11.08 11.21 3.9M
2025-06-11 10.98 11.50 10.98 11.22 5.0M
2025-06-10 11.11 11.32 10.88 10.98 4.3M
2025-06-09 10.87 11.14 10.84 11.11 3.6M
2025-06-06 10.78 10.94 10.65 10.88 2.7M
2025-06-05 10.80 10.83 10.69 10.73 1.8M
2025-06-04 10.88 10.89 10.73 10.79 2.3M
2025-06-03 10.73 10.89 10.71 10.87 1.9M
2025-05-30 10.89 10.92 10.72 10.78 2.6M
2025-05-29 10.93 10.95 10.76 10.89 3.1M
2025-05-28 10.83 11.08 10.70 10.93 5.2M
2025-05-27 10.75 10.98 10.64 10.83 2.5M
2025-05-26 10.73 10.91 10.69 10.83 3.0M
2025-05-23 10.75 11.09 10.75 10.77 4.5M
2025-05-22 11.00 11.15 10.75 10.77 5.1M
2025-05-21 11.15 11.19 10.90 11.01 5.7M
2025-05-20 11.38 11.38 11.03 11.16 9.4M
2025-05-19 10.88 11.54 10.69 11.46 12.9M
2025-05-16 10.59 10.88 10.59 10.73 3.5M
2025-05-15 10.63 10.78 10.52 10.63 2.8M
2025-05-14 10.58 10.70 10.57 10.60 2.3M
2025-05-13 10.68 10.75 10.53 10.63 2.5M
2025-05-12 10.67 10.85 10.53 10.63 4.0M
2025-05-09 10.63 10.70 10.53 10.55 2.2M
2025-05-08 10.50 10.71 10.49 10.69 2.8M
2025-05-07 10.62 10.73 10.45 10.57 3.3M
2025-05-06 10.41 10.56 10.41 10.56 3.7M
2025-04-30 10.41 10.46 10.30 10.35 2.7M
2025-04-29 10.13 10.43 10.13 10.40 3.0M
2025-04-28 10.33 10.38 10.14 10.16 3.0M
2025-04-25 10.33 10.62 10.21 10.33 5.9M
2025-04-24 12.06 12.28 12.01 12.20 2.6M
2025-04-23 11.99 12.18 11.92 12.11 2.4M
2025-04-22 11.65 11.93 11.59 11.90 2.3M
2025-04-21 11.44 11.66 11.41 11.65 1.5M
2025-04-18 11.65 11.65 11.31 11.49 1.8M
2025-04-17 11.31 11.67 11.22 11.55 2.1M
2025-04-16 11.50 11.61 11.11 11.29 1.8M
2025-04-15 11.59 11.72 11.42 11.58 1.6M
2025-04-14 11.47 11.63 11.41 11.53 1.6M
2025-04-11 11.30 11.62 11.18 11.33 2.1M
2025-04-10 11.40 11.78 11.38 11.43 3.2M
2025-04-09 10.71 11.33 10.00 11.26 4.8M
2025-04-08 10.39 11.11 10.39 10.89 5.4M
2025-04-07 11.97 12.06 10.10 10.19 7.5M
2025-04-03 12.46 12.80 12.45 12.61 4.6M
2025-04-02 12.61 12.79 12.53 12.60 4.1M
2025-04-01 12.88 12.91 12.50 12.80 7.1M
2025-03-31 11.85 12.99 11.56 12.92 11.8M
2025-03-28 12.44 12.53 11.91 12.00 6.1M
2025-03-27 13.05 13.05 12.41 12.55 9.4M
2025-03-26 11.78 13.28 11.66 13.18 10.6M
2025-03-25 11.52 11.98 11.43 11.79 2.1M
2025-03-24 11.95 12.05 11.34 11.51 2.5M
2025-03-21 12.02 12.17 11.90 11.97 1.7M
2025-03-20 12.12 12.21 12.00 12.13 1.6M
2025-03-19 12.26 12.28 12.04 12.16 1.3M
2025-03-18 12.14 12.22 12.09 12.20 1.4M
2025-03-17 12.19 12.19 12.02 12.14 1.3M
2025-03-14 11.91 12.12 11.80 12.10 1.6M
2025-03-13 11.90 12.04 11.78 11.90 1.5M
2025-03-12 12.12 12.16 11.96 11.97 1.3M
2025-03-11 11.96 12.05 11.87 12.05 1.4M
2025-03-10 11.88 12.04 11.87 12.04 2.1M
2025-03-07 11.86 11.97 11.80 11.86 1.4M
2025-03-06 11.77 11.95 11.76 11.90 1.8M
2025-03-05 11.74 11.81 11.57 11.77 1.4M
2025-03-04 11.77 11.83 11.63 11.78 1.6M
2025-03-03 11.62 11.88 11.62 11.77 2.0M
2025-02-28 11.84 11.87 11.60 11.66 2.2M
2025-02-27 11.81 11.91 11.65 11.88 1.8M
2025-02-26 11.67 11.95 11.67 11.86 2.4M
2025-02-25 11.64 11.80 11.55 11.67 1.5M
2025-02-24 11.61 11.79 11.51 11.67 1.4M
2025-02-21 11.62 11.67 11.49 11.60 1.5M
2025-02-20 11.54 11.68 11.51 11.63 1.5M
2025-02-19 11.32 11.57 11.32 11.56 1.1M
2025-02-18 11.57 11.67 11.28 11.33 1.4M
2025-02-17 11.51 11.70 11.48 11.61 1.4M
2025-02-14 11.47 11.62 11.41 11.51 1.0M
2025-02-13 11.70 11.76 11.50 11.51 1.4M
2025-02-12 11.67 11.75 11.62 11.70 1.0M
2025-02-11 11.68 11.75 11.60 11.71 1.1M
2025-02-10 11.65 11.71 11.60 11.70 1.0M
2025-02-07 11.66 11.83 11.59 11.65 1.9M
2025-02-06 11.45 11.92 11.45 11.69 1.9M
2025-02-05 11.66 11.66 11.35 11.56 1.1M
2025-01-27 11.28 11.50 11.28 11.38 1.3M
2025-01-24 11.30 11.36 11.17 11.26 1.0M
2025-01-23 11.45 11.49 11.26 11.29 1.4M
2025-01-22 11.33 11.35 11.17 11.23 1.0M
2025-01-21 11.34 11.41 11.26 11.33 1.2M
2025-01-20 11.17 11.33 11.09 11.31 1.4M
2025-01-17 10.98 11.18 10.93 11.08 1.2M
2025-01-16 11.11 11.15 10.92 11.02 1.3M
2025-01-15 11.11 11.12 10.90 10.94 1.3M
2025-01-14 10.60 11.08 10.58 11.05 1.8M
2025-01-13 10.40 10.58 10.17 10.53 1.2M
2025-01-10 10.80 10.90 10.21 10.42 1.3M
2025-01-09 10.74 10.92 10.70 10.77 1.0M
2025-01-08 10.84 10.92 10.52 10.82 1.1M
2025-01-07 10.60 10.89 10.58 10.89 1.4M
2025-01-06 10.47 10.74 10.16 10.60 1.6M
2025-01-03 10.91 10.95 10.45 10.46 1.7M
2025-01-02 10.97 11.25 10.73 10.83 1.8M