Renxin New Material

301395
🏛️ china →
11.04
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
2023-12-29 13.36 13.55 13.35 13.44 1.5M
2023-12-28 12.91 13.46 12.85 13.37 2.6M
2023-12-27 12.80 12.96 12.72 12.88 0.8M
2023-12-26 12.93 12.99 12.74 12.79 1.2M
2023-12-25 13.17 13.17 12.86 12.96 1.5M
2023-12-22 13.49 13.50 13.09 13.16 2.4M
2023-12-21 13.67 13.73 13.04 13.52 3.9M
2023-12-20 13.32 14.05 13.32 13.76 4.8M
2023-12-19 13.17 13.42 13.04 13.30 0.9M
2023-12-18 13.36 13.40 13.14 13.16 0.8M
2023-12-15 13.36 13.47 13.36 13.39 0.5M
2023-12-14 13.54 13.59 13.37 13.38 0.6M
2023-12-13 13.66 13.66 13.47 13.47 0.7M
2023-12-12 13.57 13.71 13.51 13.67 0.9M
2023-12-11 13.44 13.64 13.27 13.60 1.2M
2023-12-08 13.74 13.74 13.41 13.43 1.1M
2023-12-07 13.73 13.79 13.57 13.67 0.9M
2023-12-06 13.63 13.86 13.62 13.74 0.9M
2023-12-05 13.89 13.91 13.66 13.66 0.7M
2023-12-04 14.06 14.09 13.89 13.91 0.7M
2023-12-01 13.98 14.09 13.89 13.99 0.7M
2023-11-30 14.14 14.20 13.88 13.99 0.9M
2023-11-29 14.29 14.32 14.04 14.14 0.8M
2023-11-28 14.11 14.34 14.09 14.29 0.8M
2023-11-27 14.22 14.34 14.06 14.15 1.0M
2023-11-24 14.49 14.49 14.14 14.21 1.2M
2023-11-23 14.25 14.49 14.25 14.45 0.9M
2023-11-22 14.46 14.50 14.32 14.33 1.0M
2023-11-21 14.59 14.63 14.38 14.46 1.1M
2023-11-20 14.56 14.61 14.39 14.59 0.8M
2023-11-17 14.43 14.54 14.41 14.51 0.8M
2023-11-16 14.59 14.59 14.41 14.46 1.0M
2023-11-15 14.52 14.64 14.49 14.60 1.2M
2023-11-14 14.49 14.56 14.38 14.49 1.2M
2023-11-13 14.44 14.49 14.36 14.49 0.9M
2023-11-10 14.49 14.49 14.31 14.36 0.9M
2023-11-09 14.41 14.55 14.36 14.47 1.2M
2023-11-08 14.38 14.45 14.22 14.42 1.4M
2023-11-07 14.36 14.40 14.21 14.36 1.0M
2023-11-06 14.15 14.39 14.15 14.37 1.5M
2023-11-03 13.96 14.17 13.91 14.14 1.5M
2023-11-02 14.01 14.10 13.87 13.92 1.1M
2023-11-01 14.00 14.11 13.96 14.08 0.9M
2023-10-31 14.10 14.13 13.89 14.04 1.0M
2023-10-30 13.89 14.11 13.89 14.07 1.2M
2023-10-27 13.86 14.07 13.77 14.00 1.4M
2023-10-26 13.80 13.89 13.64 13.85 1.1M
2023-10-25 13.89 14.04 13.73 13.86 1.9M
2023-10-24 13.44 13.99 13.44 13.93 1.9M
2023-10-23 13.91 13.91 13.35 13.48 1.8M
2023-10-20 13.93 14.16 13.83 13.86 1.2M
2023-10-19 13.84 14.21 13.79 13.92 1.3M
2023-10-18 14.57 14.57 13.90 13.95 2.7M
2023-10-17 14.50 14.61 14.39 14.54 1.1M
2023-10-16 14.68 14.69 14.46 14.58 1.4M
2023-10-13 15.21 15.21 14.64 14.68 2.8M
2023-10-12 15.21 15.25 15.04 15.23 1.5M
2023-10-11 15.21 15.29 15.08 15.18 1.3M
2023-10-10 15.25 15.36 15.09 15.17 1.2M
2023-10-09 15.59 15.59 15.11 15.29 2.2M
2023-09-28 15.46 15.68 15.44 15.59 1.2M
2023-09-27 15.29 15.56 15.14 15.43 1.5M
2023-09-26 15.41 15.45 15.18 15.28 0.9M
2023-09-25 15.51 15.58 15.37 15.44 1.0M
2023-09-22 15.24 15.57 15.15 15.52 1.3M
2023-09-21 15.49 15.54 15.24 15.24 1.0M
2023-09-20 15.44 15.56 15.40 15.49 0.7M
2023-09-19 15.68 15.71 15.44 15.46 1.0M
2023-09-18 15.48 15.77 15.37 15.66 1.1M
2023-09-15 15.66 15.71 15.27 15.48 1.7M
2023-09-14 15.63 15.75 15.48 15.62 1.6M
2023-09-13 15.79 15.79 15.53 15.63 1.4M
2023-09-12 15.85 15.91 15.74 15.79 1.3M
2023-09-11 15.91 15.91 15.60 15.86 1.4M
2023-09-08 15.72 15.93 15.64 15.84 1.6M
2023-09-07 16.19 16.22 15.72 15.72 2.7M
2023-09-06 16.02 16.26 15.99 16.23 1.8M
2023-09-05 16.29 16.31 16.04 16.11 2.6M
2023-09-04 16.49 16.49 16.06 16.29 2.9M
2023-09-01 16.14 16.43 16.03 16.21 3.1M
2023-08-31 15.98 16.21 15.91 16.19 3.3M
2023-08-30 15.93 16.21 15.86 16.07 4.8M
2023-08-29 15.21 16.03 15.14 15.96 6.2M
2023-08-28 16.29 16.30 15.21 15.23 4.7M
2023-08-25 15.21 15.52 15.05 15.16 3.9M
2023-08-24 15.86 16.05 15.19 15.37 5.6M
2023-08-23 16.38 16.42 15.88 15.90 6.6M
2023-08-22 17.57 17.57 15.86 16.44 13.3M
2023-08-21 17.49 17.99 17.49 17.59 7.9M
2023-08-18 17.24 18.05 17.24 17.55 11.8M
2023-08-17 17.54 17.64 16.95 17.46 10.3M
2023-08-16 17.50 18.06 17.29 17.86 13.7M
2023-08-15 17.59 17.85 17.23 17.44 12.0M
2023-08-14 18.24 18.56 17.34 17.61 15.4M
2023-08-11 19.29 19.92 18.21 18.21 26.9M
2023-08-10 17.81 19.97 17.81 19.97 31.0M
2023-08-09 16.50 16.76 16.44 16.64 3.1M
2023-08-08 16.33 16.64 16.27 16.57 3.5M
2023-08-07 16.36 16.39 16.26 16.32 1.8M
2023-08-04 16.36 16.43 16.31 16.36 2.1M
2023-08-03 16.44 16.49 16.26 16.41 3.3M
2023-08-02 16.51 16.98 16.50 16.67 6.0M
2023-08-01 16.48 16.48 16.36 16.45 2.0M
2023-07-31 16.46 16.53 16.39 16.50 2.4M
2023-07-28 16.32 16.46 16.27 16.44 1.9M
2023-07-27 16.48 16.59 16.35 16.36 2.2M
2023-07-26 16.46 16.56 16.36 16.54 3.0M
2023-07-25 16.28 16.49 16.27 16.46 2.4M
2023-07-24 16.29 16.34 16.22 16.23 1.7M
2023-07-21 16.50 16.59 16.29 16.36 2.9M
2023-07-20 16.46 16.69 16.46 16.54 3.8M
2023-07-19 16.38 16.44 16.33 16.43 2.0M
2023-07-18 16.38 16.41 16.31 16.41 1.8M
2023-07-17 16.49 16.49 16.26 16.38 2.1M
2023-07-14 16.64 16.66 16.50 16.51 3.3M
2023-07-13 16.29 16.57 16.29 16.51 4.0M
2023-07-12 16.34 16.51 16.24 16.34 4.1M
2023-07-11 16.21 16.39 16.19 16.37 2.9M
2023-07-10 16.33 16.45 16.21 16.24 4.0M
2023-07-07 16.64 16.66 16.33 16.34 5.8M
2023-07-06 16.70 16.91 16.64 16.76 5.7M
2023-07-05 16.84 16.85 16.61 16.68 8.8M
2023-07-04 17.14 17.41 16.82 17.01 12.7M
2023-07-03 17.86 18.57 17.16 17.49 17.8M