Runa Smart Equipment

301129
🏛️ china →
28.56
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
2023-12-29 26.23 26.72 26.12 26.63 0.8M
2023-12-28 25.15 26.35 24.94 26.25 1.1M
2023-12-27 25.00 25.30 24.87 25.20 0.6M
2023-12-26 25.58 25.70 24.75 24.99 0.8M
2023-12-25 25.78 26.12 25.54 25.66 0.8M
2023-12-22 26.36 26.52 25.79 25.87 0.8M
2023-12-21 26.25 26.64 25.66 26.42 0.9M
2023-12-20 26.22 27.07 26.16 26.25 1.0M
2023-12-19 25.91 26.48 25.83 26.22 0.7M
2023-12-18 26.70 26.80 26.01 26.13 1.1M
2023-12-15 27.26 27.74 26.68 26.70 1.1M
2023-12-14 27.26 27.65 26.88 27.01 1.1M
2023-12-13 27.08 27.67 26.92 27.20 1.2M
2023-12-12 27.66 27.92 26.94 27.26 1.5M
2023-12-11 27.10 27.55 26.62 27.37 1.7M
2023-12-08 27.06 27.70 27.00 27.08 0.7M
2023-12-07 27.50 27.59 26.98 27.33 0.8M
2023-12-06 27.42 27.85 26.90 27.29 0.8M
2023-12-05 28.12 28.12 27.30 27.40 1.0M
2023-12-04 28.74 28.78 28.06 28.12 0.9M
2023-12-01 28.31 28.62 27.81 28.52 0.9M
2023-11-30 28.84 29.14 27.93 28.25 0.8M
2023-11-29 28.92 29.55 28.80 28.87 0.9M
2023-11-28 28.65 29.40 28.50 29.05 1.0M
2023-11-27 28.20 29.15 28.18 28.69 0.8M
2023-11-24 29.00 29.09 28.32 28.52 0.9M
2023-11-23 28.99 29.15 28.70 29.08 0.8M
2023-11-22 29.20 29.69 28.82 28.91 0.9M
2023-11-21 30.15 30.16 29.34 29.39 1.1M
2023-11-20 29.40 30.04 29.20 30.01 1.1M
2023-11-17 29.56 29.56 29.16 29.36 1.2M
2023-11-16 29.74 30.08 29.35 29.56 1.4M
2023-11-15 29.36 30.77 29.16 29.74 3.0M
2023-11-14 29.36 29.65 29.03 29.20 0.8M
2023-11-13 28.69 29.26 28.31 29.17 1.0M
2023-11-10 29.08 29.08 28.60 28.69 1.0M
2023-11-09 29.16 29.47 28.81 29.07 0.8M
2023-11-08 29.19 29.45 28.81 29.21 1.6M
2023-11-07 28.87 29.49 28.02 29.25 2.3M
2023-11-06 27.90 28.95 27.64 28.76 1.5M
2023-11-03 26.42 27.80 26.36 27.63 1.0M
2023-11-02 27.09 27.24 26.33 26.39 0.8M
2023-11-01 27.58 27.58 26.70 26.82 1.2M
2023-10-31 28.02 28.05 27.16 27.32 1.0M
2023-10-30 27.37 28.50 27.01 28.02 1.3M
2023-10-27 26.83 27.80 26.53 27.59 1.2M
2023-10-26 26.68 27.25 26.46 26.86 1.5M
2023-10-25 26.99 27.77 26.59 27.13 1.0M
2023-10-24 26.21 27.25 26.10 26.75 1.0M
2023-10-23 26.97 27.28 26.28 26.60 0.8M
2023-10-20 27.63 28.47 27.24 27.38 0.8M
2023-10-19 27.98 28.55 27.46 27.70 0.8M
2023-10-18 28.45 28.45 27.66 27.98 1.1M
2023-10-17 29.06 29.06 28.15 28.45 0.7M
2023-10-16 29.30 29.52 28.75 29.00 1.1M
2023-10-13 29.79 29.93 29.12 29.30 1.0M
2023-10-12 30.17 30.27 29.45 29.87 1.1M
2023-10-11 29.82 30.27 29.37 30.00 1.6M
2023-10-10 30.13 30.43 29.52 29.82 1.2M
2023-10-09 30.25 30.61 29.57 30.14 1.4M
2023-09-28 30.08 30.88 29.96 30.23 1.2M
2023-09-27 30.23 30.35 29.32 30.00 1.4M
2023-09-26 29.99 30.60 29.55 30.07 1.2M
2023-09-25 30.26 30.57 29.45 29.83 1.2M
2023-09-22 28.79 30.26 28.59 30.26 1.3M
2023-09-21 29.59 29.67 28.75 28.79 1.1M
2023-09-20 30.11 30.50 29.33 29.35 0.8M
2023-09-19 30.77 31.65 29.86 29.89 1.4M
2023-09-18 30.04 32.28 29.73 30.86 1.8M
2023-09-15 30.01 30.48 29.63 30.04 0.9M
2023-09-14 30.25 30.31 29.55 29.76 1.0M
2023-09-13 30.70 30.82 29.86 30.14 1.0M
2023-09-12 31.35 31.69 30.73 30.79 1.1M
2023-09-11 31.55 31.81 30.72 31.41 1.2M
2023-09-08 31.58 32.32 31.08 31.09 1.0M
2023-09-07 32.80 32.89 31.56 31.79 1.6M
2023-09-06 32.08 33.66 31.32 33.22 2.0M
2023-09-05 31.60 34.00 31.50 32.28 3.5M
2023-09-04 31.08 31.65 30.46 31.60 1.6M
2023-09-01 30.84 31.39 30.61 30.88 1.0M
2023-08-31 30.59 31.17 30.22 30.60 1.4M
2023-08-30 30.39 31.48 30.30 30.49 2.2M
2023-08-29 28.00 30.48 27.66 30.42 3.5M
2023-08-28 32.47 32.60 27.68 27.93 4.3M
2023-08-25 31.98 31.98 30.50 30.74 1.4M
2023-08-24 35.80 35.80 31.20 31.68 3.4M
2023-08-23 36.62 36.85 35.42 35.42 1.0M
2023-08-22 36.38 36.56 35.22 36.39 0.9M
2023-08-21 39.00 39.00 36.10 36.16 1.8M
2023-08-18 40.16 40.16 38.88 39.10 0.8M
2023-08-17 39.69 40.40 38.93 40.16 0.8M
2023-08-16 40.10 41.20 39.70 39.71 0.7M
2023-08-15 41.00 41.24 39.85 40.21 1.3M
2023-08-14 38.53 42.00 37.62 41.27 1.9M
2023-08-11 38.40 40.19 38.09 38.80 1.0M
2023-08-10 38.64 38.64 37.60 38.46 0.4M
2023-08-09 38.70 38.99 37.85 38.05 0.8M
2023-08-08 40.00 40.50 38.80 38.90 2.1M
2023-08-07 39.00 40.16 38.30 39.37 2.5M
2023-08-04 37.50 39.68 37.50 38.99 1.3M
2023-08-03 38.41 38.80 37.55 37.92 1.0M
2023-08-02 38.60 40.29 37.91 38.83 1.7M
2023-08-01 39.01 40.58 38.03 38.41 2.3M
2023-07-31 37.29 39.50 36.51 38.98 2.1M
2023-07-28 36.09 37.53 35.01 37.49 2.6M
2023-07-27 36.84 36.95 35.85 36.21 0.7M
2023-07-26 35.83 37.33 35.40 36.74 1.3M
2023-07-25 35.79 36.57 35.20 35.85 1.0M
2023-07-24 35.88 35.96 35.13 35.50 0.7M
2023-07-21 36.14 36.48 35.50 35.81 0.8M
2023-07-20 38.02 38.80 36.29 36.31 1.2M
2023-07-19 38.27 38.99 37.85 38.01 0.8M
2023-07-18 39.10 39.32 38.00 38.15 0.8M
2023-07-17 38.79 39.79 38.79 39.04 1.1M
2023-07-14 39.62 40.06 38.55 38.79 0.9M
2023-07-13 39.01 40.10 38.77 39.54 0.9M
2023-07-12 38.50 39.88 37.98 39.00 1.5M
2023-07-11 37.85 39.23 37.72 38.52 1.1M
2023-07-10 38.07 38.20 37.01 37.95 0.9M
2023-07-07 38.88 39.00 37.90 37.98 0.8M
2023-07-06 40.28 40.37 38.84 39.10 1.2M
2023-07-05 40.00 40.68 38.42 40.52 1.5M
2023-07-04 40.68 41.18 40.02 40.72 1.2M
2023-07-03 40.58 41.27 39.95 40.68 1.5M
2023-06-30 41.19 41.26 40.18 40.93 1.3M
2023-06-29 41.51 42.02 39.71 41.11 2.1M
2023-06-28 41.48 42.41 41.14 41.48 2.4M
2023-06-27 39.78 42.63 39.50 42.19 3.1M
2023-06-26 40.00 40.86 38.47 40.22 2.6M
2023-06-21 38.78 40.57 37.67 40.28 4.3M
2023-06-20 37.39 39.22 37.04 38.82 2.4M
2023-06-19 36.66 38.30 36.14 37.38 2.8M
2023-06-16 37.11 37.11 35.84 35.92 2.1M
2023-06-15 36.94 37.48 35.89 36.77 1.8M
2023-06-14 35.01 37.77 34.29 36.94 3.6M
2023-06-13 34.63 34.64 33.55 33.92 1.3M
2023-06-12 35.52 35.88 34.54 34.63 1.0M
2023-06-09 36.33 36.54 35.16 35.52 1.7M
2023-06-08 37.36 37.94 35.49 36.31 1.6M
2023-06-07 35.27 37.49 35.03 37.39 2.1M
2023-06-06 37.00 37.15 35.27 35.27 1.2M
2023-06-05 38.64 39.09 36.86 36.98 1.4M
2023-06-02 39.83 39.93 38.33 38.64 1.2M
2023-06-01 39.09 40.47 39.09 39.44 0.9M
2023-05-31 38.89 40.43 38.67 39.32 0.9M
2023-05-30 38.89 40.71 38.77 39.05 1.1M
2023-05-29 40.11 40.61 38.72 39.03 1.6M
2023-05-26 41.12 41.33 40.06 40.10 0.6M
2023-05-25 41.49 41.56 40.17 41.34 0.9M
2023-05-24 40.78 42.19 40.56 41.54 0.8M
2023-05-23 42.69 42.87 40.67 40.78 1.2M
2023-05-22 41.16 44.03 40.76 42.51 1.5M
2023-05-19 39.88 41.31 39.77 40.75 0.9M
2023-05-18 40.17 40.99 39.66 40.22 0.8M
2023-05-17 42.50 42.50 40.22 40.44 1.4M
2023-05-16 43.37 43.52 41.50 41.94 1.8M
2023-05-15 45.06 48.27 42.25 43.46 3.3M
2023-05-12 42.88 45.28 42.38 43.56 1.8M
2023-05-11 44.21 45.03 42.37 42.89 1.7M
2023-05-10 44.74 46.56 42.87 44.88 2.1M
2023-05-09 43.60 45.78 42.71 44.21 2.1M
2023-05-08 38.61 43.60 38.61 42.50 3.3M
2023-05-05 39.83 39.83 38.12 38.64 0.5M
2023-05-04 40.49 41.04 38.83 39.32 0.7M
2023-04-28 40.68 40.96 38.92 40.96 0.7M
2023-04-27 39.72 40.76 39.02 39.88 0.7M
2023-04-26 41.11 41.54 39.43 39.59 0.4M
2023-04-25 41.26 41.84 39.69 40.94 0.5M
2023-04-24 42.11 42.50 41.00 41.33 0.5M
2023-04-21 41.61 42.93 40.96 41.04 0.6M
2023-04-20 42.19 42.82 41.13 41.81 0.6M
2023-04-19 43.36 43.42 42.22 42.37 1.0M
2023-04-18 46.64 46.64 43.02 43.77 1.4M
2023-04-17 45.00 48.39 45.00 46.94 0.7M
2023-04-14 44.44 45.12 44.22 45.00 0.3M
2023-04-13 45.24 45.66 44.24 44.66 0.4M
2023-04-12 45.53 46.22 44.66 45.24 0.6M
2023-04-11 42.77 45.56 42.77 45.53 0.8M
2023-04-10 43.77 43.79 42.01 42.60 0.5M
2023-04-07 42.77 44.54 42.72 43.73 0.4M
2023-04-06 41.51 43.58 41.51 42.93 0.4M
2023-04-04 43.66 43.77 41.95 43.23 0.8M
2023-04-03 44.38 45.49 42.78 43.33 0.5M
2023-03-31 43.62 45.00 43.25 44.42 0.3M
2023-03-30 43.22 43.94 42.61 43.62 0.4M
2023-03-29 43.95 44.67 43.02 43.02 0.4M
2023-03-28 44.03 45.56 43.50 44.31 0.6M
2023-03-27 43.60 44.64 42.84 44.03 0.6M
2023-03-24 43.18 43.93 42.77 43.84 0.5M
2023-03-23 44.11 44.63 42.67 43.18 0.7M
2023-03-22 44.81 45.21 43.79 43.83 0.3M
2023-03-21 43.69 46.01 43.69 44.78 0.5M
2023-03-20 43.57 45.54 43.22 44.28 1.1M
2023-03-17 46.77 47.60 44.89 45.28 1.1M
2023-03-16 47.93 47.93 46.53 46.92 0.4M
2023-03-15 49.18 50.67 46.27 47.49 1.0M
2023-03-14 48.15 50.11 48.15 48.94 0.4M
2023-03-13 48.76 50.27 48.32 50.16 0.6M
2023-03-10 48.17 49.22 47.64 48.67 0.5M
2023-03-09 48.71 48.71 47.59 48.36 0.3M
2023-03-08 47.31 49.43 47.31 47.73 0.8M
2023-03-07 48.86 49.77 47.62 47.73 0.5M
2023-03-06 48.34 49.33 47.23 48.38 0.9M
2023-03-03 48.80 49.47 47.89 48.39 0.3M
2023-03-02 49.77 50.17 48.28 48.99 0.4M
2023-03-01 49.59 50.72 48.46 50.17 0.9M
2023-02-28 48.11 48.33 47.23 48.22 0.5M
2023-02-27 47.92 48.18 47.29 47.78 0.3M
2023-02-24 49.13 49.13 47.38 47.94 0.6M
2023-02-23 49.99 50.30 48.44 48.93 0.8M
2023-02-22 50.05 50.83 48.96 49.51 0.7M
2023-02-21 50.99 51.05 49.49 50.22 0.6M
2023-02-20 49.03 51.46 48.35 50.98 1.2M
2023-02-17 46.91 51.44 45.89 49.04 1.6M
2023-02-16 46.99 47.67 46.12 46.29 0.4M
2023-02-15 46.33 47.14 45.89 47.06 0.2M
2023-02-14 45.56 46.78 45.56 46.23 0.3M
2023-02-13 47.32 47.56 45.36 46.22 0.4M
2023-02-10 45.22 47.22 45.22 46.39 0.7M
2023-02-09 44.39 46.02 44.22 45.55 0.4M
2023-02-08 45.77 46.06 44.39 44.57 0.4M
2023-02-07 45.61 46.36 45.08 46.14 0.7M
2023-02-06 46.44 46.94 45.08 45.61 0.8M
2023-02-03 44.44 47.50 44.44 46.48 1.4M
2023-02-02 43.83 44.99 43.22 44.47 0.8M
2023-02-01 43.23 44.40 43.01 43.39 0.7M
2023-01-31 40.63 43.21 40.09 43.02 1.3M
2023-01-30 42.19 42.19 40.27 40.63 0.5M
2023-01-20 42.40 42.88 41.16 41.16 0.5M
2023-01-19 42.08 42.74 41.83 42.28 0.4M
2023-01-18 42.38 43.42 42.22 42.41 0.5M
2023-01-17 41.52 43.06 40.91 42.50 1.0M
2023-01-16 39.73 41.67 39.02 41.31 0.9M
2023-01-13 39.61 39.99 38.92 39.30 0.6M
2023-01-12 40.37 41.04 39.38 39.40 0.6M
2023-01-11 40.64 41.09 39.84 39.94 0.4M
2023-01-10 41.85 41.85 40.68 40.80 0.5M
2023-01-09 42.22 42.22 40.93 41.50 0.4M
2023-01-06 41.69 42.49 41.43 41.68 0.4M
2023-01-05 41.01 41.83 41.01 41.69 0.4M
2023-01-04 41.62 42.08 40.98 41.56 0.3M
2023-01-03 40.26 41.66 39.89 41.63 0.7M