Ronshine China

3301
🏛️ hong-kong →
0.21
Last Update: 2025-09-26
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 3.00 3.02 2.93 3.00 1.1M
2021-12-30 2.95 2.97 2.88 2.91 1.9M
2021-12-29 2.94 2.97 2.88 2.92 2.0M
2021-12-28 2.87 2.95 2.85 2.93 2.0M
2021-12-24 2.90 2.90 2.83 2.86 1.1M
2021-12-23 2.82 2.90 2.80 2.83 1.9M
2021-12-22 2.74 2.81 2.68 2.81 2.2M
2021-12-21 2.69 2.75 2.59 2.72 2.3M
2021-12-20 3.08 3.08 2.62 2.63 2.1M
2021-12-17 2.85 2.86 2.78 2.78 2.2M
2021-12-16 2.82 2.88 2.79 2.82 1.8M
2021-12-15 2.82 2.87 2.77 2.81 2.3M
2021-12-14 2.98 2.98 2.80 2.80 2.9M
2021-12-13 3.12 3.14 2.96 2.98 1.7M
2021-12-10 3.11 3.15 3.04 3.08 1.9M
2021-12-09 3.07 3.11 3.05 3.09 2.0M
2021-12-08 3.08 3.11 3.02 3.05 2.0M
2021-12-07 2.89 3.07 2.89 3.07 2.1M
2021-12-06 2.94 2.98 2.83 2.87 2.4M
2021-12-03 2.90 2.94 2.83 2.92 3.0M
2021-12-02 2.96 2.96 2.87 2.90 2.0M
2021-12-01 3.02 3.02 2.88 2.89 1.8M
2021-11-30 3.00 3.01 2.91 2.98 3.4M
2021-11-29 3.03 3.03 2.88 2.90 1.7M
2021-11-26 3.06 3.06 2.99 3.02 1.8M
2021-11-25 3.09 3.11 3.00 3.09 2.0M
2021-11-24 3.09 3.09 3.01 3.05 1.8M
2021-11-23 3.15 3.15 3.01 3.04 2.0M
2021-11-22 3.22 3.22 3.05 3.06 1.6M
2021-11-19 3.05 3.20 3.01 3.19 3.0M
2021-11-18 3.08 3.10 2.97 3.00 2.2M
2021-11-17 3.10 3.10 3.02 3.07 1.8M
2021-11-16 3.17 3.17 3.04 3.07 1.7M
2021-11-15 3.30 3.30 3.03 3.06 1.4M
2021-11-12 3.29 3.30 3.15 3.20 1.8M
2021-11-11 3.26 3.27 3.14 3.26 2.6M
2021-11-10 2.83 3.34 2.83 3.18 3.5M
2021-11-09 3.03 3.03 2.84 2.90 2.7M
2021-11-08 3.09 3.09 2.91 2.96 2.3M
2021-11-05 3.11 3.11 2.83 2.94 2.5M
2021-11-04 3.17 3.17 2.95 3.02 2.2M
2021-11-03 3.13 3.17 3.01 3.11 2.7M
2021-11-02 3.26 3.26 2.92 2.98 3.6M
2021-11-01 3.19 3.24 3.03 3.06 2.7M
2021-10-29 3.21 3.27 3.10 3.15 1.9M
2021-10-28 3.38 3.38 3.19 3.21 2.8M
2021-10-27 3.37 3.43 3.26 3.32 1.7M
2021-10-26 3.66 3.66 3.31 3.35 1.7M
2021-10-25 3.50 3.51 3.35 3.38 1.7M
2021-10-22 3.56 3.62 3.41 3.58 3.3M
2021-10-21 3.41 3.50 3.37 3.46 3.7M
2021-10-20 3.42 3.42 3.33 3.37 1.7M
2021-10-19 3.44 3.44 3.34 3.36 0.7M
2021-10-18 3.37 3.45 3.31 3.40 2.2M
2021-10-15 3.44 3.44 3.25 3.31 3.7M
2021-10-12 3.46 3.54 3.37 3.44 2.4M
2021-10-11 3.81 3.81 3.48 3.49 1.8M
2021-10-08 3.90 3.90 3.66 3.68 2.5M
2021-10-07 3.87 3.94 3.78 3.90 1.8M
2021-10-06 3.93 3.93 3.70 3.77 1.7M
2021-10-05 4.09 4.09 3.85 3.85 1.4M
2021-10-04 4.05 4.05 3.88 3.97 1.7M
2021-09-30 3.61 3.91 3.61 3.89 2.1M
2021-09-29 3.58 3.71 3.53 3.58 2.0M
2021-09-28 3.62 3.67 3.54 3.58 2.6M
2021-09-27 3.59 3.59 3.46 3.51 1.5M
2021-09-24 3.70 3.70 3.47 3.57 2.1M
2021-09-23 3.50 3.72 3.50 3.59 3.2M
2021-09-21 3.42 3.45 3.41 3.45 1.4M
2021-09-20 3.58 3.58 3.43 3.43 2.1M
2021-09-17 3.67 3.67 3.44 3.58 7.1M
2021-09-16 4.00 4.00 3.64 3.69 1.9M
2021-09-15 4.13 4.13 3.76 3.82 5.6M
2021-09-14 4.09 4.13 3.99 4.06 3.3M
2021-09-13 4.13 4.14 4.07 4.14 1.8M
2021-09-10 4.03 4.13 4.03 4.13 2.1M
2021-09-09 4.22 4.22 4.01 4.02 1.9M
2021-09-08 4.32 4.32 4.15 4.16 2.0M
2021-09-07 4.29 4.30 4.20 4.25 2.2M
2021-09-06 4.34 4.34 4.16 4.25 2.2M
2021-09-03 4.37 4.37 4.23 4.26 2.1M
2021-09-02 4.37 4.37 4.22 4.32 2.0M
2021-09-01 4.21 4.39 4.20 4.33 2.5M
2021-08-31 4.24 4.31 4.06 4.21 4.8M
2021-08-30 4.39 4.39 4.22 4.23 2.2M
2021-08-27 4.34 4.37 4.25 4.29 1.8M
2021-08-26 4.38 4.41 4.27 4.33 1.4M
2021-08-25 4.42 4.42 4.31 4.37 1.4M
2021-08-24 4.35 4.35 4.24 4.30 1.5M
2021-08-23 4.32 4.35 4.21 4.24 1.9M
2021-08-20 4.46 4.46 4.22 4.32 1.7M
2021-08-19 4.57 4.57 4.35 4.42 1.6M
2021-08-18 4.48 4.50 4.44 4.50 1.4M
2021-08-17 4.60 4.61 4.42 4.48 1.8M
2021-08-16 4.60 4.61 4.55 4.59 1.5M
2021-08-13 4.60 4.60 4.52 4.54 1.5M
2021-08-12 4.66 4.68 4.59 4.60 1.9M
2021-08-11 4.50 4.64 4.50 4.59 1.8M
2021-08-10 4.48 4.51 4.42 4.48 2.2M
2021-08-09 4.37 4.51 4.37 4.46 1.7M
2021-08-06 4.37 4.37 4.30 4.33 1.4M
2021-08-05 4.26 4.37 4.26 4.36 1.5M
2021-08-04 4.25 4.29 4.24 4.27 1.5M
2021-08-03 4.24 4.26 4.17 4.23 1.8M
2021-08-02 4.12 4.26 4.04 4.24 1.9M
2021-07-30 4.12 4.12 3.99 4.03 2.5M
2021-07-29 4.17 4.17 4.07 4.10 2.3M
2021-07-28 4.10 4.18 4.03 4.08 1.7M
2021-07-27 4.32 4.32 4.05 4.11 3.3M
2021-07-26 4.44 4.44 4.22 4.28 2.5M
2021-07-23 4.42 4.43 4.37 4.42 1.9M
2021-07-22 4.30 4.40 4.29 4.39 2.3M
2021-07-21 4.33 4.33 4.18 4.23 2.4M
2021-07-20 4.40 4.40 4.16 4.23 2.4M
2021-07-19 4.46 4.46 4.32 4.32 1.6M
2021-07-16 4.42 4.44 4.40 4.44 1.6M
2021-07-15 4.33 4.44 4.28 4.42 1.5M
2021-07-14 4.34 4.41 4.34 4.39 1.4M
2021-07-13 4.39 4.41 4.35 4.40 1.6M
2021-07-12 4.35 4.38 4.25 4.38 1.6M
2021-07-09 4.27 4.30 4.21 4.30 2.1M
2021-07-08 4.30 4.34 4.27 4.27 1.7M
2021-07-07 4.35 4.35 4.30 4.35 1.8M
2021-07-06 4.36 4.38 4.28 4.38 2.0M
2021-07-05 4.49 4.49 4.26 4.36 2.5M
2021-07-02 4.52 4.52 4.35 4.35 2.0M
2021-06-30 4.52 4.52 4.40 4.48 1.9M
2021-06-29 4.52 4.52 4.43 4.47 1.6M
2021-06-28 4.54 4.54 4.43 4.49 1.0M
2021-06-25 4.51 4.54 4.46 4.54 1.5M
2021-06-24 4.54 4.54 4.41 4.48 1.8M
2021-06-23 4.48 4.48 4.37 4.43 1.9M
2021-06-22 4.49 4.49 4.33 4.44 1.9M
2021-06-21 4.38 4.44 4.34 4.42 1.6M
2021-06-18 4.51 4.51 4.30 4.39 3.1M
2021-06-17 4.53 4.60 4.43 4.45 1.9M
2021-06-16 4.63 4.63 4.48 4.54 2.3M
2021-06-15 4.81 4.81 4.58 4.64 2.1M
2021-06-11 4.80 4.88 4.77 4.83 1.7M
2021-06-10 4.79 4.83 4.75 4.79 1.8M
2021-06-09 4.87 4.95 4.79 4.83 1.8M
2021-06-08 4.75 4.82 4.68 4.82 2.1M
2021-06-07 5.26 5.26 5.15 5.18 2.7M
2021-06-04 5.36 5.36 5.19 5.23 2.6M
2021-06-03 5.40 5.42 5.29 5.36 2.2M
2021-06-02 5.30 5.41 5.27 5.40 2.0M
2021-06-01 5.30 5.30 5.23 5.29 1.7M
2021-05-31 5.35 5.35 5.24 5.28 1.8M
2021-05-28 5.40 5.47 5.34 5.39 1.8M
2021-05-27 5.37 5.42 5.35 5.42 2.3M
2021-05-26 5.30 5.40 5.30 5.36 1.6M
2021-05-25 5.35 5.35 5.27 5.30 1.6M
2021-05-24 5.31 5.39 5.28 5.33 1.5M
2021-05-21 5.30 5.34 5.27 5.32 1.3M
2021-05-20 5.25 5.32 5.24 5.29 1.3M
2021-05-18 5.21 5.37 5.21 5.36 1.7M
2021-05-17 5.22 5.22 5.10 5.18 1.7M
2021-05-14 5.28 5.28 5.17 5.22 1.4M
2021-05-13 5.26 5.26 5.19 5.21 1.6M
2021-05-12 5.34 5.34 5.24 5.28 2.1M
2021-05-11 5.41 5.41 5.26 5.29 1.7M
2021-05-10 5.40 5.42 5.33 5.38 1.7M
2021-05-07 5.46 5.49 5.38 5.38 1.6M
2021-05-06 5.45 5.60 5.35 5.48 2.3M
2021-05-05 5.37 5.43 5.30 5.41 1.6M
2021-05-04 5.34 5.37 5.28 5.34 1.6M
2021-05-03 5.43 5.43 5.28 5.29 1.2M
2021-04-30 5.45 5.48 5.37 5.43 1.3M
2021-04-29 5.36 5.52 5.34 5.37 1.1M
2021-04-28 5.40 5.41 5.30 5.34 1.3M
2021-04-27 5.41 5.49 5.33 5.37 1.4M
2021-04-26 5.49 5.49 5.37 5.40 2.0M
2021-04-23 5.56 5.56 5.42 5.45 1.5M
2021-04-22 5.51 5.54 5.46 5.50 1.6M
2021-04-21 5.62 5.62 5.50 5.52 1.2M
2021-04-20 5.43 5.63 5.42 5.61 2.2M
2021-04-19 5.49 5.50 5.41 5.43 1.5M
2021-04-16 5.48 5.50 5.39 5.47 1.8M
2021-04-15 5.37 5.49 5.15 5.41 1.4M
2021-04-14 5.46 5.47 5.39 5.39 1.0M
2021-04-13 5.49 5.53 5.32 5.35 1.9M
2021-04-12 5.42 5.51 5.41 5.51 2.1M
2021-04-09 5.45 5.52 5.42 5.47 2.1M
2021-04-08 5.48 5.53 5.42 5.48 1.7M
2021-04-07 5.36 5.50 5.36 5.47 1.9M
2021-04-01 5.31 5.39 5.26 5.35 1.8M
2021-03-31 5.30 5.37 5.17 5.37 4.9M
2021-03-30 5.35 5.37 5.20 5.30 2.0M
2021-03-29 5.17 5.34 5.17 5.24 2.0M
2021-03-26 5.20 5.28 5.16 5.17 1.6M
2021-03-25 5.17 5.21 5.14 5.20 1.6M
2021-03-24 5.29 5.29 5.16 5.22 1.4M
2021-03-23 5.36 5.44 5.26 5.34 1.6M
2021-03-22 5.43 5.44 5.35 5.38 1.6M
2021-03-19 5.39 5.42 5.32 5.39 1.8M
2021-03-18 5.49 5.49 5.38 5.41 1.9M
2021-03-17 5.44 5.52 5.39 5.48 1.7M
2021-03-16 5.32 5.45 5.29 5.45 2.5M
2021-03-15 5.32 5.38 5.23 5.35 1.4M
2021-03-12 5.26 5.37 5.19 5.25 2.4M
2021-03-11 5.24 5.34 5.12 5.22 2.1M
2021-03-10 5.15 5.27 5.11 5.24 1.6M
2021-03-09 5.38 5.43 5.12 5.18 6.3M
2021-03-08 5.30 5.42 5.27 5.33 3.6M
2021-03-05 5.38 5.41 5.26 5.30 5.6M
2021-03-04 5.55 5.59 5.39 5.45 4.4M
2021-03-03 5.51 5.56 5.42 5.52 5.8M
2021-03-02 5.65 5.66 5.35 5.40 3.9M
2021-03-01 5.80 5.91 5.53 5.57 3.1M
2021-02-26 5.69 6.05 5.59 5.79 4.8M
2021-02-25 5.45 5.80 5.43 5.66 2.8M
2021-02-24 5.56 5.71 5.36 5.41 1.7M
2021-02-23 5.51 5.67 5.48 5.65 3.4M
2021-02-22 5.52 5.56 5.44 5.45 1.7M
2021-02-19 5.53 5.59 5.43 5.54 2.2M
2021-02-18 5.56 5.64 5.45 5.55 1.8M
2021-02-17 5.62 5.67 5.48 5.59 1.6M
2021-02-16 5.49 5.68 5.49 5.62 1.4M
2021-02-11 5.31 5.49 5.27 5.49 1.5M
2021-02-10 5.27 5.35 5.21 5.29 1.4M
2021-02-09 5.35 5.35 5.15 5.21 1.4M
2021-02-08 5.24 5.35 5.18 5.23 1.5M
2021-02-05 5.22 5.28 5.13 5.24 1.7M
2021-02-04 5.21 5.24 5.10 5.14 1.7M
2021-02-03 5.25 5.25 5.11 5.20 1.5M
2021-02-02 5.14 5.20 5.09 5.16 1.6M
2021-02-01 5.12 5.15 5.05 5.08 2.0M
2021-01-29 5.23 5.23 5.10 5.15 2.0M
2021-01-28 5.39 5.40 5.17 5.23 3.6M
2021-01-27 5.38 5.40 5.10 5.40 1.6M
2021-01-26 5.45 5.55 5.34 5.40 1.8M
2021-01-25 5.58 5.58 5.41 5.52 1.8M
2021-01-22 5.60 5.66 5.51 5.59 1.8M
2021-01-21 5.77 5.77 5.63 5.70 1.4M
2021-01-20 5.82 5.85 5.66 5.77 1.3M
2021-01-19 5.73 5.89 5.65 5.77 4.5M
2021-01-18 5.45 5.68 5.45 5.68 1.8M
2021-01-15 5.49 5.54 5.40 5.47 1.4M
2021-01-14 5.53 5.53 5.41 5.45 1.9M
2021-01-13 5.56 5.63 5.46 5.57 1.5M
2021-01-12 5.60 5.66 5.49 5.55 1.5M
2021-01-11 5.47 5.64 5.40 5.59 1.8M
2021-01-08 5.46 5.51 5.23 5.48 3.2M
2021-01-07 5.52 5.54 5.27 5.36 2.9M
2021-01-06 5.38 5.55 5.33 5.41 2.4M
2021-01-05 5.24 5.34 5.15 5.30 2.4M
2021-01-04 5.40 5.40 5.16 5.25 2.3M