Runyang New Material

300920
🏛️ china →
50.05
Last Update: 2025-09-29
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 34.09 35.22 34.06 34.10 0.7M
2021-12-30 34.30 35.60 33.85 34.43 1.2M
2021-12-29 33.99 34.70 33.25 34.39 0.8M
2021-12-28 33.32 34.13 33.10 33.75 0.8M
2021-12-27 32.56 34.15 32.06 33.25 1.3M
2021-12-24 34.24 34.24 32.08 32.60 1.5M
2021-12-23 34.09 34.55 33.23 33.91 1.1M
2021-12-22 33.82 34.49 33.01 34.25 1.1M
2021-12-21 33.10 34.20 32.95 33.88 1.2M
2021-12-20 35.46 35.47 33.80 34.00 1.4M
2021-12-17 36.19 36.70 35.29 35.57 1.8M
2021-12-16 38.14 38.40 36.00 36.94 2.6M
2021-12-15 34.42 37.74 34.00 37.68 4.7M
2021-12-14 34.01 34.53 33.27 34.39 1.7M
2021-12-13 33.94 34.10 33.01 33.41 1.6M
2021-12-10 32.86 33.80 32.66 33.62 1.4M
2021-12-09 33.90 34.05 32.89 32.98 1.9M
2021-12-08 33.50 34.22 33.06 33.90 1.6M
2021-12-07 34.22 34.22 32.56 33.65 2.2M
2021-12-06 37.11 37.20 33.66 34.03 3.7M
2021-12-03 37.77 38.00 36.60 36.74 1.9M
2021-12-02 39.14 39.43 37.46 37.81 2.3M
2021-12-01 40.69 41.96 38.58 39.10 2.8M
2021-11-30 41.51 42.25 40.33 40.70 3.6M
2021-11-29 38.11 42.60 37.23 41.99 8.5M
2021-11-26 34.75 42.30 34.75 40.03 8.8M
2021-11-25 32.00 38.00 32.00 35.25 5.4M
2021-11-24 30.80 31.86 30.54 31.76 0.8M
2021-11-23 30.33 30.98 30.25 30.88 0.5M
2021-11-22 30.27 30.44 30.09 30.35 0.4M
2021-11-19 30.20 30.51 29.59 30.19 0.5M
2021-11-18 30.50 30.70 29.78 29.99 0.6M
2021-11-17 29.83 30.83 29.83 30.50 0.6M
2021-11-16 30.19 30.27 29.58 30.06 0.7M
2021-11-15 29.57 30.30 29.25 30.30 0.8M
2021-11-12 29.25 29.62 29.04 29.55 0.6M
2021-11-11 28.20 29.56 28.20 29.27 1.2M
2021-11-10 28.40 28.42 27.86 28.42 0.7M
2021-11-09 28.24 28.53 28.03 28.43 0.5M
2021-11-08 27.79 28.46 27.63 28.44 0.9M
2021-11-05 27.76 27.98 27.60 27.77 0.6M
2021-11-04 28.00 28.00 27.60 27.78 0.5M
2021-11-03 27.56 28.00 27.48 27.66 0.8M
2021-11-02 27.60 27.98 27.26 27.50 1.3M
2021-11-01 28.42 28.42 27.53 27.69 1.3M
2021-10-29 30.07 30.88 28.10 28.33 1.4M
2021-10-28 32.31 32.31 30.02 31.12 0.6M
2021-10-27 32.16 32.48 31.68 32.03 0.3M
2021-10-26 32.60 32.60 32.02 32.14 0.2M
2021-10-25 31.10 32.96 31.10 32.46 0.6M
2021-10-22 32.30 32.30 31.15 31.44 0.3M
2021-10-21 32.45 32.57 31.88 31.88 0.2M
2021-10-20 32.03 32.83 32.03 32.50 0.2M
2021-10-19 32.01 32.53 31.95 32.40 0.2M
2021-10-18 31.50 32.48 31.50 32.30 0.2M
2021-10-15 31.65 32.00 31.25 31.82 0.3M
2021-10-14 32.32 32.42 31.36 31.72 0.6M
2021-10-13 32.12 32.64 31.74 32.43 0.3M
2021-10-12 31.86 32.48 31.29 32.35 0.3M
2021-10-11 33.30 33.30 31.60 31.70 0.5M
2021-10-08 30.80 33.55 30.79 32.89 0.6M
2021-09-30 31.00 31.87 30.56 30.81 0.4M
2021-09-29 32.67 32.67 30.89 30.96 0.5M
2021-09-28 32.75 33.10 31.84 32.79 0.6M
2021-09-27 35.40 35.40 32.62 33.00 0.6M
2021-09-24 35.03 35.25 33.47 33.80 0.6M
2021-09-23 34.90 35.30 34.24 35.01 0.7M
2021-09-22 35.00 35.28 34.23 34.84 0.5M
2021-09-17 36.70 36.70 35.10 35.30 0.8M
2021-09-16 35.60 36.63 35.48 36.34 1.0M
2021-09-15 35.06 35.93 34.90 35.76 0.7M
2021-09-14 36.02 36.50 35.22 35.34 1.2M
2021-09-13 36.50 36.77 35.70 36.30 1.0M
2021-09-10 36.80 38.28 35.88 36.28 2.9M
2021-09-09 34.18 39.86 34.00 37.50 4.1M
2021-09-08 34.08 34.70 33.33 33.95 0.9M
2021-09-07 34.20 34.20 33.81 34.03 0.6M
2021-09-06 33.64 34.18 33.60 34.00 0.6M
2021-09-03 34.44 34.60 33.61 33.78 0.8M
2021-09-02 34.90 35.29 33.91 34.42 0.9M
2021-09-01 35.03 35.48 33.10 34.90 1.7M
2021-08-31 35.42 35.42 34.37 35.05 1.7M
2021-08-30 33.60 35.69 33.28 35.43 2.8M
2021-08-27 32.86 35.36 32.35 33.90 2.5M
2021-08-26 33.50 33.79 32.30 32.76 0.7M
2021-08-25 33.05 33.56 32.88 33.56 1.1M
2021-08-24 32.85 33.62 32.61 32.87 1.0M
2021-08-23 31.10 33.12 31.10 32.93 1.2M
2021-08-20 32.24 32.76 30.93 31.22 0.7M
2021-08-19 31.78 32.88 31.60 32.45 0.7M
2021-08-18 31.61 31.95 30.80 31.92 0.5M
2021-08-17 32.74 32.74 31.63 31.67 0.6M
2021-08-16 32.20 33.14 31.72 32.78 0.8M
2021-08-13 32.05 32.30 31.56 32.16 0.5M
2021-08-12 31.64 32.29 31.64 32.02 0.4M
2021-08-11 32.46 32.53 31.97 31.97 0.5M
2021-08-10 32.02 32.78 31.95 32.47 0.5M
2021-08-09 31.84 32.10 31.35 32.01 0.4M
2021-08-06 32.45 32.47 31.53 31.70 0.4M
2021-08-05 32.68 32.80 31.61 31.68 1.1M
2021-08-04 31.76 33.36 31.50 32.93 1.3M
2021-08-03 31.49 31.85 31.19 31.47 0.6M
2021-08-02 30.61 31.50 30.26 31.44 0.6M
2021-07-30 29.90 30.93 29.13 30.65 0.5M
2021-07-29 30.00 30.38 29.88 30.00 0.5M
2021-07-28 30.52 30.80 29.17 29.63 0.7M
2021-07-27 30.39 30.96 30.39 30.50 0.5M
2021-07-26 31.14 31.26 30.39 30.77 0.5M
2021-07-23 32.61 32.62 31.10 31.10 1.2M
2021-07-22 33.63 33.77 32.11 32.60 1.4M
2021-07-21 33.43 33.95 33.43 33.60 0.9M
2021-07-20 33.75 33.79 33.21 33.60 0.3M
2021-07-19 34.20 34.20 33.43 33.79 0.5M
2021-07-16 34.21 34.75 34.11 34.14 0.6M
2021-07-15 35.06 35.35 34.09 34.49 0.8M
2021-07-14 35.61 35.77 35.08 35.19 0.7M
2021-07-13 36.25 36.30 35.60 35.84 0.9M
2021-07-12 36.21 36.60 35.47 36.25 1.1M
2021-07-09 34.95 36.29 34.79 36.04 1.3M
2021-07-08 34.45 35.34 34.45 34.97 0.8M
2021-07-07 33.99 34.74 33.86 34.65 0.7M
2021-07-06 34.00 34.40 33.32 34.07 0.6M
2021-07-05 34.35 34.35 33.58 33.95 0.6M
2021-07-02 34.00 34.78 33.83 34.32 0.9M
2021-07-01 34.60 36.77 34.33 34.66 2.0M
2021-06-30 34.28 34.93 33.50 33.68 0.7M
2021-06-29 35.29 35.52 34.20 34.28 0.9M
2021-06-28 34.20 35.46 34.18 35.40 1.1M
2021-06-25 33.90 34.64 33.18 34.55 1.3M
2021-06-24 35.09 35.40 34.19 34.57 0.6M
2021-06-23 34.96 35.44 34.58 35.08 0.6M
2021-06-22 34.90 35.20 34.64 35.02 1.1M
2021-06-21 34.50 35.47 34.05 34.82 0.9M
2021-06-18 34.00 35.00 32.51 34.78 1.0M
2021-06-17 35.29 35.29 34.10 34.20 0.7M
2021-06-16 34.34 34.60 33.85 34.21 0.5M
2021-06-15 35.76 35.76 34.16 34.34 1.1M
2021-06-11 36.85 36.85 35.84 35.86 0.6M
2021-06-10 37.41 37.55 36.50 36.50 0.8M
2021-06-09 37.40 38.30 37.11 37.40 0.8M
2021-06-08 37.15 37.88 36.55 37.40 0.7M
2021-06-07 36.80 37.70 36.80 37.41 0.5M
2021-06-04 37.46 37.67 36.70 37.19 0.6M
2021-06-03 38.09 38.70 37.37 37.46 0.7M
2021-06-02 38.01 38.98 37.86 38.07 0.7M
2021-06-01 37.65 38.89 37.60 38.47 1.4M
2021-05-31 36.48 37.97 36.33 37.60 1.0M
2021-05-28 37.70 37.95 36.58 36.68 0.9M
2021-05-27 37.30 38.10 37.22 37.70 0.8M
2021-05-26 38.29 38.29 37.19 37.41 1.0M
2021-05-25 39.00 39.05 37.59 37.86 0.9M
2021-05-24 37.94 39.38 37.23 38.84 1.5M
2021-05-21 36.33 38.28 36.32 37.58 1.8M
2021-05-20 37.90 37.98 36.20 36.59 1.0M
2021-05-19 35.97 37.63 35.55 37.02 1.6M
2021-05-18 34.90 36.15 34.90 35.91 0.7M
2021-05-17 35.48 35.48 34.25 35.30 0.9M
2021-05-14 34.82 36.00 34.63 35.26 0.9M
2021-05-13 34.90 35.30 34.58 34.89 0.9M
2021-05-12 36.69 36.69 34.20 35.06 1.4M
2021-05-11 36.30 36.85 36.30 36.69 0.5M
2021-05-10 38.55 38.55 36.68 36.76 0.9M
2021-05-07 38.44 38.88 37.91 38.24 0.9M
2021-05-06 37.23 38.17 37.23 38.00 1.0M
2021-04-30 38.12 38.32 36.72 37.23 1.1M
2021-04-29 36.42 38.16 36.10 37.76 1.3M
2021-04-28 37.30 38.34 36.37 36.48 1.8M
2021-04-27 39.51 39.52 37.56 37.73 1.4M
2021-04-26 40.20 40.20 37.26 38.72 4.6M
2021-04-23 43.70 43.70 41.10 41.90 1.3M
2021-04-22 43.32 44.28 42.67 43.58 0.8M
2021-04-21 43.79 43.79 42.50 43.35 0.9M
2021-04-20 44.15 44.51 43.73 43.81 0.6M
2021-04-19 43.75 44.56 43.50 44.00 0.7M
2021-04-16 42.90 44.08 42.23 43.85 0.8M
2021-04-15 43.59 43.66 42.61 42.90 0.6M
2021-04-14 43.19 44.00 42.80 43.68 0.8M
2021-04-13 43.14 44.00 42.10 43.20 1.0M
2021-04-12 46.49 46.49 43.28 43.55 1.5M
2021-04-09 45.70 46.55 44.88 46.30 1.4M
2021-04-08 45.10 47.10 45.01 45.74 1.7M
2021-04-07 43.71 46.08 43.59 45.32 1.7M
2021-04-06 45.23 45.41 43.62 43.70 1.0M
2021-04-02 42.96 45.17 42.51 44.61 1.4M
2021-04-01 43.05 43.60 42.66 42.70 0.8M
2021-03-31 44.82 45.10 43.40 43.40 1.1M
2021-03-30 44.87 45.90 44.63 45.13 1.2M
2021-03-29 46.60 46.68 44.40 45.61 1.3M
2021-03-26 44.72 45.37 43.32 45.13 1.7M
2021-03-25 44.80 45.47 44.27 44.74 0.9M
2021-03-24 47.57 47.73 44.81 45.25 1.7M
2021-03-23 47.03 48.36 46.14 46.92 1.8M
2021-03-22 45.93 47.80 45.35 47.80 2.5M
2021-03-19 45.05 45.97 44.18 44.98 1.8M
2021-03-18 45.87 46.58 45.11 45.34 1.6M
2021-03-17 44.50 46.29 44.01 46.12 1.7M
2021-03-16 45.48 45.99 44.11 44.89 1.4M
2021-03-15 44.76 46.10 44.31 45.47 1.8M
2021-03-12 46.69 46.84 44.41 44.95 3.1M
2021-03-11 47.74 49.79 46.12 46.61 3.2M
2021-03-10 45.50 49.44 45.33 47.69 2.9M
2021-03-09 50.40 52.33 46.00 46.02 3.4M
2021-03-08 50.04 53.99 50.04 50.70 3.1M
2021-03-05 49.98 52.21 49.50 50.75 3.3M
2021-03-04 47.30 52.88 47.30 50.90 4.8M
2021-03-03 47.71 48.96 47.58 48.21 2.1M
2021-03-02 49.31 49.97 47.50 48.15 3.1M
2021-03-01 48.89 51.18 47.32 50.11 4.2M
2021-02-26 46.69 51.60 46.10 48.75 4.7M
2021-02-25 48.01 48.36 45.85 46.77 2.1M
2021-02-24 48.21 48.68 46.63 48.50 2.6M
2021-02-23 46.03 49.68 45.60 48.88 3.1M
2021-02-22 47.80 49.78 46.49 46.49 3.5M
2021-02-19 43.67 47.45 43.00 47.15 3.3M
2021-02-18 40.90 44.05 40.61 43.73 2.5M
2021-02-10 42.20 42.50 40.80 40.95 1.8M
2021-02-09 42.17 42.61 40.50 42.25 2.7M
2021-02-08 45.51 45.99 42.60 42.61 3.0M
2021-02-05 44.77 48.10 43.60 45.90 3.9M
2021-02-04 45.05 47.20 44.22 45.05 2.6M
2021-02-03 44.87 46.48 42.85 46.02 4.1M
2021-02-02 47.50 50.50 45.05 45.94 5.3M
2021-02-01 45.00 48.19 44.50 47.33 4.8M
2021-01-29 43.57 44.99 43.02 44.60 3.1M
2021-01-28 43.00 45.18 43.00 43.01 2.8M
2021-01-27 41.03 43.38 40.00 43.21 2.3M
2021-01-26 42.30 43.53 41.30 41.53 2.0M
2021-01-25 43.51 44.84 41.58 42.50 2.9M
2021-01-22 46.89 46.89 43.52 43.76 3.3M
2021-01-21 41.80 43.90 41.51 43.56 3.4M
2021-01-20 40.21 43.06 40.21 42.35 2.9M
2021-01-19 42.00 43.10 40.66 40.81 2.8M
2021-01-18 39.36 42.18 39.18 41.51 3.8M
2021-01-15 37.49 41.30 37.30 39.60 3.7M
2021-01-14 38.00 38.69 36.01 38.16 2.5M
2021-01-13 39.50 40.11 37.00 38.16 3.5M
2021-01-12 41.21 41.86 39.20 40.10 3.8M
2021-01-11 43.01 44.58 41.40 42.45 4.3M
2021-01-08 39.98 42.50 38.31 42.25 4.6M
2021-01-07 41.88 42.32 39.21 40.22 4.9M
2021-01-06 41.73 43.66 40.56 42.59 6.0M
2021-01-05 38.97 43.70 38.50 42.32 7.0M
2021-01-04 38.30 40.80 38.30 39.82 5.8M