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
2022-12-30 1.08 1.15 1.03 1.12 29.0M
2022-12-29 1.14 1.14 1.04 1.06 12.5M
2022-12-28 1.19 1.26 1.10 1.10 21.4M
2022-12-23 1.11 1.28 1.07 1.16 60.8M
2022-12-22 1.04 1.33 1.03 1.11 104.3M
2022-12-21 1.02 1.03 0.98 1.00 6.6M
2022-12-20 1.10 1.11 0.99 1.02 17.8M
2022-12-19 1.16 1.19 1.09 1.14 11.4M
2022-12-16 1.23 1.28 1.16 1.19 34.2M
2022-12-15 1.19 1.20 1.09 1.16 26.6M
2022-12-14 1.35 1.38 1.12 1.19 40.5M
2022-12-13 1.32 1.45 1.22 1.30 49.0M
2022-12-12 1.39 1.60 1.27 1.31 132.9M
2022-12-09 0.84 1.40 0.84 1.40 172.7M
2022-12-08 0.78 0.83 0.78 0.82 11.3M
2022-12-07 0.85 0.86 0.77 0.78 11.9M
2022-12-06 0.79 0.88 0.78 0.86 16.6M
2022-12-05 0.76 0.82 0.75 0.80 17.7M
2022-12-02 0.75 0.76 0.72 0.74 3.2M
2022-12-01 0.76 0.78 0.72 0.74 12.5M
2022-11-30 0.79 0.80 0.73 0.73 24.9M
2022-11-29 0.76 0.81 0.74 0.78 30.7M
2022-11-28 0.71 0.73 0.63 0.69 11.3M
2022-11-25 0.72 0.73 0.69 0.72 9.8M
2022-11-24 0.71 0.72 0.68 0.71 17.0M
2022-11-23 0.68 0.69 0.65 0.68 2.9M
2022-11-22 0.74 0.74 0.67 0.69 5.5M
2022-11-21 0.73 0.75 0.68 0.71 6.4M
2022-11-18 0.78 0.80 0.74 0.75 7.6M
2022-11-17 0.77 0.80 0.75 0.78 6.4M
2022-11-16 0.85 0.85 0.73 0.78 17.6M
2022-11-15 0.76 0.95 0.76 0.84 40.7M
2022-11-14 0.67 0.84 0.66 0.75 46.8M
2022-11-11 0.53 0.59 0.50 0.59 31.8M
2022-11-10 0.50 0.51 0.48 0.49 2.6M
2022-11-09 0.50 0.56 0.50 0.51 14.3M
2022-11-08 0.50 0.50 0.48 0.49 2.9M
2022-11-07 0.46 0.50 0.46 0.50 7.2M
2022-11-04 0.45 0.47 0.44 0.46 3.8M
2022-11-03 0.45 0.45 0.43 0.44 1.5M
2022-11-02 0.43 0.46 0.43 0.45 2.1M
2022-11-01 0.44 0.45 0.43 0.44 1.5M
2022-10-31 0.44 0.45 0.43 0.44 1.5M
2022-10-28 0.46 0.46 0.44 0.45 2.1M
2022-10-27 0.49 0.49 0.47 0.47 1.0M
2022-10-26 0.49 0.49 0.47 0.48 4.6M
2022-10-25 0.50 0.50 0.47 0.48 1.2M
2022-10-24 0.52 0.52 0.48 0.48 1.6M
2022-10-21 0.50 0.51 0.50 0.51 2.2M
2022-10-20 0.50 0.51 0.49 0.50 0.9M
2022-10-19 0.52 0.55 0.50 0.50 2.3M
2022-10-18 0.52 0.52 0.50 0.52 2.5M
2022-10-17 0.49 0.51 0.49 0.51 0.9M
2022-10-14 0.49 0.51 0.49 0.50 2.3M
2022-10-13 0.50 0.51 0.48 0.49 2.7M
2022-10-12 0.50 0.51 0.49 0.51 4.5M
2022-10-11 0.53 0.53 0.50 0.51 0.9M
2022-10-10 0.52 0.56 0.51 0.53 1.6M
2022-10-07 0.55 0.55 0.52 0.53 0.8M
2022-10-06 0.55 0.57 0.55 0.55 0.4M
2022-10-05 0.60 0.60 0.52 0.54 2.4M
2022-10-03 0.57 0.57 0.51 0.53 0.9M
2022-09-30 0.55 0.58 0.53 0.54 0.7M
2022-09-29 0.59 0.59 0.55 0.59 0.4M
2022-09-28 0.60 0.60 0.57 0.58 2.3M
2022-09-27 0.61 0.62 0.58 0.61 2.3M
2022-09-26 0.62 0.63 0.60 0.61 1.1M
2022-09-23 0.63 0.64 0.61 0.62 1.3M
2022-09-22 0.64 0.65 0.62 0.64 0.9M
2022-09-21 0.65 0.66 0.64 0.65 1.0M
2022-09-20 0.69 0.69 0.65 0.66 0.9M
2022-09-19 0.69 0.69 0.65 0.67 1.6M
2022-09-16 0.76 0.76 0.68 0.68 4.0M
2022-09-15 0.76 0.80 0.75 0.75 1.9M
2022-09-14 0.75 0.75 0.73 0.75 1.5M
2022-09-13 0.78 0.79 0.75 0.76 1.1M
2022-09-09 0.73 0.79 0.73 0.78 5.5M
2022-09-08 0.75 0.75 0.73 0.73 1.2M
2022-09-07 0.73 0.78 0.73 0.76 3.8M
2022-09-06 0.74 0.75 0.72 0.73 2.6M
2022-09-05 0.73 0.74 0.72 0.73 1.3M
2022-09-02 0.77 0.77 0.73 0.74 2.7M
2022-09-01 0.75 0.79 0.75 0.78 1.6M
2022-08-31 0.79 0.79 0.75 0.75 3.0M
2022-08-30 0.79 0.81 0.77 0.78 2.4M
2022-08-29 0.80 0.80 0.75 0.80 4.3M
2022-08-26 0.79 0.81 0.75 0.79 5.7M
2022-08-25 0.84 0.84 0.77 0.79 1.4M
2022-08-24 0.81 0.84 0.79 0.80 4.2M
2022-08-23 0.91 0.94 0.87 0.88 2.2M
2022-08-22 0.87 0.92 0.86 0.92 4.8M
2022-08-19 0.87 0.88 0.85 0.87 2.1M
2022-08-18 0.89 0.89 0.85 0.87 2.5M
2022-08-17 0.91 0.95 0.90 0.90 2.8M
2022-08-16 0.90 1.01 0.90 0.92 5.3M
2022-08-15 0.91 0.92 0.87 0.89 1.5M
2022-08-12 0.90 0.92 0.88 0.91 2.3M
2022-08-11 0.92 0.92 0.88 0.89 1.7M
2022-08-10 0.94 0.94 0.88 0.90 2.1M
2022-08-09 0.95 0.95 0.92 0.93 2.0M
2022-08-08 0.96 0.98 0.91 0.92 1.5M
2022-08-05 0.94 0.97 0.94 0.96 1.6M
2022-08-04 0.92 0.94 0.92 0.92 1.4M
2022-08-03 0.94 0.96 0.91 0.91 1.8M
2022-08-02 0.98 0.98 0.90 0.94 2.3M
2022-08-01 1.01 1.01 0.95 0.96 3.0M
2022-07-29 1.06 1.06 1.01 1.03 4.2M
2022-07-28 1.05 1.07 1.03 1.05 4.2M
2022-07-27 1.12 1.12 1.03 1.04 4.0M
2022-07-26 1.12 1.17 1.08 1.15 4.7M
2022-07-25 1.09 1.14 1.07 1.11 3.6M
2022-07-22 1.11 1.13 1.07 1.09 3.6M
2022-07-21 1.16 1.16 1.10 1.11 4.3M
2022-07-20 1.19 1.19 1.13 1.14 4.8M
2022-07-19 1.20 1.20 1.15 1.16 2.3M
2022-07-18 1.15 1.21 1.14 1.18 3.0M
2022-07-15 1.16 1.16 1.10 1.12 5.5M
2022-07-14 1.20 1.21 1.14 1.16 5.9M
2022-07-13 1.28 1.29 1.15 1.19 9.5M
2022-07-12 1.39 1.40 1.25 1.26 8.6M
2022-07-11 1.53 1.53 1.39 1.40 6.2M
2022-07-08 1.61 1.63 1.56 1.58 2.7M
2022-07-07 1.61 1.61 1.58 1.61 1.7M
2022-07-06 1.69 1.69 1.59 1.62 2.5M
2022-07-05 1.65 1.67 1.59 1.65 6.9M
2022-07-04 1.90 1.90 1.61 1.63 9.9M
2022-06-30 1.92 1.98 1.92 1.95 2.6M
2022-06-29 1.94 2.03 1.94 1.98 4.8M
2022-06-28 1.90 1.94 1.89 1.93 1.6M
2022-06-27 1.90 2.03 1.87 1.94 7.0M
2022-06-24 1.95 1.95 1.86 1.89 2.3M
2022-06-23 1.89 1.94 1.87 1.92 3.7M
2022-06-22 1.95 1.95 1.86 1.89 2.0M
2022-06-21 1.93 1.97 1.90 1.94 3.6M
2022-06-20 1.77 1.97 1.76 1.90 9.0M
2022-06-17 1.81 1.81 1.74 1.77 3.4M
2022-06-16 1.90 1.90 1.79 1.80 2.9M
2022-06-15 1.85 1.89 1.84 1.87 2.5M
2022-06-14 1.88 1.88 1.81 1.83 2.2M
2022-06-13 1.96 1.96 1.85 1.86 3.1M
2022-06-10 2.08 2.08 1.98 2.00 3.1M
2022-06-09 2.08 2.13 2.05 2.08 2.4M
2022-06-08 2.05 2.08 2.02 2.07 2.3M
2022-06-07 2.04 2.08 2.02 2.06 2.6M
2022-06-06 2.01 2.03 1.96 2.01 2.5M
2022-06-02 2.05 2.08 2.01 2.03 1.7M
2022-06-01 2.13 2.15 2.06 2.08 2.3M
2022-05-31 2.05 2.13 2.01 2.09 2.8M
2022-05-30 2.08 2.08 2.02 2.04 2.1M
2022-05-27 2.04 2.06 2.00 2.04 2.6M
2022-05-26 2.04 2.04 1.95 2.03 2.2M
2022-05-25 2.03 2.04 1.98 2.01 2.1M
2022-05-24 2.07 2.08 1.98 1.99 1.5M
2022-05-23 2.09 2.09 2.02 2.05 1.5M
2022-05-20 2.12 2.12 2.04 2.08 2.4M
2022-05-19 2.06 2.10 2.04 2.09 2.2M
2022-05-18 2.09 2.12 2.03 2.10 2.1M
2022-05-17 2.07 2.08 2.01 2.08 2.7M
2022-05-16 2.11 2.13 1.99 2.05 2.3M
2022-05-13 1.95 2.02 1.92 2.02 2.8M
2022-05-12 2.06 2.06 1.90 1.92 2.9M
2022-05-11 2.16 2.16 1.99 1.99 2.8M
2022-05-10 2.09 2.17 1.99 2.14 3.7M
2022-05-06 2.32 2.32 2.00 2.03 4.0M
2022-05-05 2.46 2.51 2.30 2.32 4.5M
2022-05-04 2.59 2.59 2.49 2.56 1.5M
2022-05-03 2.36 2.57 2.35 2.57 2.2M
2022-04-29 2.20 2.33 2.12 2.33 2.4M
2022-04-28 2.20 2.20 2.09 2.19 2.4M
2022-04-27 2.17 2.18 2.05 2.14 4.9M
2022-04-26 2.11 2.21 2.08 2.14 2.8M
2022-04-25 2.12 2.12 2.01 2.07 1.5M
2022-04-22 2.08 2.18 2.03 2.08 2.8M
2022-04-21 2.20 2.20 2.10 2.11 1.7M
2022-04-20 2.31 2.32 2.16 2.18 1.9M
2022-04-19 2.37 2.37 2.24 2.29 1.7M
2022-04-14 2.40 2.43 2.31 2.41 2.3M
2022-04-13 2.27 2.33 2.24 2.28 2.0M
2022-04-12 2.32 2.32 2.23 2.26 1.9M
2022-04-11 2.45 2.46 2.28 2.29 1.2M
2022-04-08 2.47 2.53 2.43 2.49 3.7M
2022-04-07 2.60 2.61 2.43 2.45 1.9M
2022-04-06 2.48 2.70 2.48 2.59 4.7M
2022-04-04 2.49 2.62 2.45 2.56 2.5M
2022-04-01 2.33 2.49 2.24 2.44 2.2M
2022-03-31 2.38 2.43 2.29 2.33 2.5M
2022-03-30 2.18 2.41 2.13 2.41 3.8M
2022-03-29 2.23 2.23 2.09 2.11 1.7M
2022-03-28 2.28 2.28 2.18 2.22 2.0M
2022-03-25 2.35 2.38 2.25 2.28 1.4M
2022-03-24 2.44 2.47 2.32 2.34 1.6M
2022-03-23 2.40 2.45 2.33 2.42 2.6M
2022-03-22 2.28 2.39 2.19 2.39 2.7M
2022-03-21 2.45 2.45 2.26 2.27 3.7M
2022-03-18 2.35 2.48 2.28 2.45 5.6M
2022-03-17 2.20 2.49 2.15 2.42 12.9M
2022-03-16 2.05 2.06 1.86 2.02 5.5M
2022-03-15 2.11 2.11 1.86 1.98 6.7M
2022-03-14 2.31 2.35 2.06 2.06 4.5M
2022-03-11 2.37 2.37 2.27 2.35 2.0M
2022-03-10 2.47 2.47 2.37 2.37 4.4M
2022-03-09 2.50 2.59 2.35 2.37 4.1M
2022-03-08 2.53 2.57 2.48 2.49 4.2M
2022-03-07 2.46 2.57 2.39 2.53 3.9M
2022-03-04 2.57 2.57 2.44 2.46 2.3M
2022-03-03 2.60 2.60 2.51 2.56 2.3M
2022-03-02 2.58 2.61 2.45 2.50 2.1M
2022-03-01 2.48 2.58 2.48 2.58 2.2M
2022-02-28 2.63 2.63 2.47 2.48 2.5M
2022-02-25 2.60 2.68 2.57 2.60 2.8M
2022-02-24 2.66 2.71 2.55 2.59 3.4M
2022-02-23 2.64 2.70 2.57 2.69 2.5M
2022-02-22 2.66 2.69 2.56 2.62 3.0M
2022-02-21 2.62 2.70 2.59 2.65 3.7M
2022-02-18 2.59 2.69 2.57 2.60 9.2M
2022-02-17 2.62 2.63 2.54 2.59 3.1M
2022-02-16 2.62 2.83 2.60 2.60 6.9M
2022-02-15 2.93 2.93 2.61 2.62 3.2M
2022-02-14 3.04 3.04 2.71 2.75 4.3M
2022-02-11 3.31 3.36 3.00 3.06 4.1M
2022-02-10 3.22 3.30 3.18 3.30 1.9M
2022-02-09 3.23 3.23 3.10 3.17 1.5M
2022-02-08 3.10 3.19 3.05 3.10 1.5M
2022-02-07 3.35 3.35 3.17 3.20 1.5M
2022-02-04 3.25 3.46 3.20 3.37 2.0M
2022-01-31 3.32 3.32 3.18 3.22 0.7M
2022-01-28 3.45 3.45 3.08 3.19 1.7M
2022-01-27 3.50 3.50 3.18 3.24 1.1M
2022-01-26 3.48 3.48 3.30 3.35 1.7M
2022-01-25 3.39 3.39 3.22 3.29 1.6M
2022-01-24 3.50 3.52 3.36 3.39 1.5M
2022-01-21 3.39 3.49 3.38 3.47 2.5M
2022-01-20 3.27 3.41 3.27 3.33 2.1M
2022-01-19 3.21 3.30 3.21 3.29 1.6M
2022-01-18 3.24 3.33 3.16 3.20 2.1M
2022-01-17 3.23 3.30 3.17 3.20 1.3M
2022-01-14 3.20 3.40 3.20 3.33 2.4M
2022-01-13 3.35 3.38 3.16 3.20 2.4M
2022-01-12 3.45 3.46 3.36 3.43 1.8M
2022-01-11 3.37 3.48 3.27 3.45 2.7M
2022-01-10 3.25 3.33 3.19 3.30 2.5M
2022-01-07 3.14 3.26 3.08 3.25 2.0M
2022-01-06 3.21 3.21 3.09 3.14 1.8M
2022-01-05 3.06 3.25 3.06 3.13 2.3M
2022-01-04 3.10 3.20 3.00 3.12 2.3M
2022-01-03 3.05 3.10 2.98 3.09 1.7M