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
2023-12-29 20.62 21.08 20.50 21.05 1.1M
2023-12-28 20.18 20.79 19.83 20.58 1.0M
2023-12-27 20.12 20.46 19.88 20.19 1.0M
2023-12-26 20.08 20.39 20.00 20.12 1.5M
2023-12-25 20.58 20.63 18.21 20.00 1.4M
2023-12-22 20.92 21.45 20.33 20.58 1.7M
2023-12-21 21.24 21.24 20.07 20.81 3.0M
2023-12-20 20.93 21.51 20.90 21.24 1.8M
2023-12-19 20.47 21.03 20.38 20.88 0.9M
2023-12-18 21.04 21.16 20.50 20.55 1.4M
2023-12-15 20.85 20.90 20.50 20.80 0.9M
2023-12-14 20.74 20.99 20.45 20.70 1.2M
2023-12-13 20.57 20.90 20.41 20.56 1.0M
2023-12-12 20.95 20.95 20.37 20.62 1.0M
2023-12-11 20.30 20.98 20.09 20.81 1.7M
2023-12-08 21.05 21.29 20.28 20.33 1.8M
2023-12-07 21.03 21.23 20.81 20.98 1.3M
2023-12-06 20.88 21.42 20.83 21.05 1.1M
2023-12-05 21.10 21.25 20.75 20.88 1.3M
2023-12-04 21.28 21.59 21.00 21.10 2.0M
2023-12-01 21.49 21.63 21.23 21.31 1.0M
2023-11-30 21.67 21.88 21.18 21.49 0.9M
2023-11-29 22.08 22.28 21.41 21.68 1.7M
2023-11-28 21.41 22.28 21.37 22.15 2.0M
2023-11-27 21.40 21.97 21.20 21.50 0.9M
2023-11-24 21.88 21.88 21.00 21.49 0.8M
2023-11-23 21.99 22.04 21.40 21.71 0.9M
2023-11-22 21.65 21.86 21.35 21.50 1.0M
2023-11-21 22.26 22.26 21.70 21.76 1.1M
2023-11-20 22.09 22.22 21.70 22.16 0.7M
2023-11-17 21.78 21.95 21.66 21.89 0.7M
2023-11-16 21.65 22.39 21.59 21.78 1.7M
2023-11-15 21.20 21.83 21.19 21.79 1.0M
2023-11-14 22.10 22.20 21.26 21.40 1.9M
2023-11-13 21.37 22.12 21.31 22.12 1.2M
2023-11-10 21.24 21.69 20.85 21.36 0.9M
2023-11-09 21.19 21.45 21.07 21.16 0.5M
2023-11-08 21.23 21.38 21.03 21.24 0.6M
2023-11-07 21.03 21.34 20.77 21.23 0.7M
2023-11-06 20.60 21.16 20.57 21.04 1.1M
2023-11-03 20.60 20.75 20.39 20.56 0.7M
2023-11-02 20.61 20.85 20.33 20.44 0.8M
2023-11-01 20.51 20.71 20.36 20.65 1.0M
2023-10-31 20.57 20.76 20.30 20.51 0.8M
2023-10-30 20.15 20.66 20.15 20.53 1.4M
2023-10-27 20.01 20.30 19.84 20.27 1.0M
2023-10-26 19.80 20.07 19.62 20.06 1.0M
2023-10-25 19.49 20.00 19.45 19.97 1.1M
2023-10-24 18.49 19.55 18.48 19.30 1.2M
2023-10-23 18.88 18.96 18.40 18.51 1.0M
2023-10-20 19.01 19.49 18.87 18.96 0.6M
2023-10-19 18.81 19.60 18.68 19.10 1.1M
2023-10-18 19.28 19.28 18.88 18.98 0.6M
2023-10-17 19.10 19.45 18.93 19.28 1.0M
2023-10-16 19.31 19.47 18.87 19.10 1.0M
2023-10-13 19.68 19.75 19.13 19.30 1.1M
2023-10-12 19.52 20.13 19.11 19.75 1.3M
2023-10-11 19.42 19.63 19.08 19.51 0.7M
2023-10-10 19.46 19.65 19.37 19.43 0.6M
2023-10-09 19.61 19.69 19.36 19.42 1.2M
2023-09-28 19.26 19.62 19.08 19.61 0.6M
2023-09-27 19.33 19.41 18.91 19.24 0.8M
2023-09-26 19.37 19.37 19.02 19.10 0.5M
2023-09-25 19.23 19.47 19.02 19.41 0.7M
2023-09-22 18.68 19.29 18.66 19.26 0.9M
2023-09-21 18.63 18.99 18.63 18.67 0.7M
2023-09-20 19.12 19.12 18.56 18.72 1.0M
2023-09-19 19.58 19.58 18.87 19.15 0.8M
2023-09-18 18.85 19.67 18.71 19.36 1.5M
2023-09-15 19.17 19.25 18.82 18.90 0.7M
2023-09-14 19.01 19.17 18.86 19.04 1.0M
2023-09-13 19.37 19.37 18.83 18.98 1.0M
2023-09-12 19.28 19.34 19.06 19.19 1.0M
2023-09-11 19.21 19.50 18.89 19.20 1.1M
2023-09-08 19.04 19.32 18.96 19.25 1.1M
2023-09-07 19.47 19.54 18.97 18.99 1.3M
2023-09-06 19.10 19.51 18.90 19.51 1.2M
2023-09-05 18.98 19.22 18.77 19.15 1.3M
2023-09-04 18.65 19.16 18.65 18.98 1.9M
2023-09-01 18.61 18.74 18.32 18.43 1.2M
2023-08-31 18.49 18.75 18.43 18.46 1.4M
2023-08-30 18.50 18.56 18.26 18.36 1.3M
2023-08-29 18.04 18.45 17.71 18.45 1.8M
2023-08-28 18.51 18.57 17.51 17.75 1.5M
2023-08-25 17.63 18.10 17.51 17.71 1.2M
2023-08-24 17.77 17.93 17.40 17.72 1.0M
2023-08-23 17.96 18.04 17.77 17.87 0.9M
2023-08-22 17.76 17.98 17.30 17.96 1.3M
2023-08-21 17.44 17.91 17.44 17.77 0.9M
2023-08-18 17.39 17.88 17.33 17.62 1.0M
2023-08-17 16.89 17.42 16.58 17.40 1.2M
2023-08-16 16.99 17.27 16.77 16.86 1.1M
2023-08-15 17.00 17.18 16.73 17.01 0.5M
2023-08-14 17.23 17.23 16.77 17.00 0.5M
2023-08-11 17.20 17.43 17.05 17.06 0.7M
2023-08-10 16.99 17.34 16.94 17.14 0.8M
2023-08-09 17.02 17.06 16.77 16.98 0.8M
2023-08-08 17.01 17.05 16.81 17.02 0.8M
2023-08-07 17.37 17.37 16.88 16.93 1.0M
2023-08-04 17.55 17.67 17.26 17.39 0.8M
2023-08-03 17.60 17.75 17.37 17.54 0.5M
2023-08-02 17.63 17.98 17.50 17.66 0.8M
2023-08-01 17.77 17.92 17.37 17.53 1.0M
2023-07-31 17.99 18.07 17.69 17.77 0.9M
2023-07-28 17.92 18.19 17.72 17.96 1.0M
2023-07-27 18.18 18.34 17.83 18.00 1.0M
2023-07-26 17.77 18.28 17.76 18.18 1.4M
2023-07-25 17.60 18.10 17.60 17.86 1.2M
2023-07-24 17.66 17.73 17.34 17.59 0.7M
2023-07-21 17.60 17.97 17.46 17.61 1.0M
2023-07-20 17.68 17.85 17.61 17.76 0.7M
2023-07-19 17.93 17.99 17.63 17.75 0.6M
2023-07-18 17.78 17.80 17.59 17.75 0.7M
2023-07-17 17.65 17.79 17.41 17.68 0.7M
2023-07-14 17.79 17.79 17.42 17.63 0.6M
2023-07-13 17.56 17.85 17.52 17.64 0.8M
2023-07-12 17.78 17.78 17.38 17.50 0.9M
2023-07-11 17.46 17.65 17.38 17.63 0.8M
2023-07-10 17.40 17.53 17.01 17.32 0.7M
2023-07-07 17.47 17.64 17.25 17.32 0.6M
2023-07-06 17.37 17.50 17.20 17.47 0.7M
2023-07-05 17.20 17.60 17.20 17.37 0.6M
2023-07-04 17.32 17.45 17.11 17.31 0.6M
2023-07-03 17.21 17.59 17.21 17.31 1.0M
2023-06-30 16.83 17.27 16.82 17.21 0.8M
2023-06-29 16.42 16.98 16.31 16.83 0.8M
2023-06-28 16.56 16.57 16.24 16.48 0.6M
2023-06-27 16.18 16.66 15.82 16.64 1.0M
2023-06-26 16.26 16.29 15.53 15.99 0.7M
2023-06-21 16.64 16.86 16.30 16.30 0.7M
2023-06-20 16.79 16.83 16.40 16.52 0.6M
2023-06-19 16.81 16.97 16.70 16.77 0.3M
2023-06-16 17.09 17.09 16.88 16.95 0.4M
2023-06-15 16.86 17.03 16.68 16.97 0.4M
2023-06-14 16.97 17.00 16.75 16.82 0.4M
2023-06-13 16.73 17.10 16.66 16.97 0.6M
2023-06-12 16.36 16.84 16.13 16.75 0.8M
2023-06-09 16.38 16.67 16.20 16.30 0.7M
2023-06-08 16.85 16.85 16.38 16.43 0.5M
2023-06-07 16.70 16.81 16.53 16.77 0.3M
2023-06-06 17.20 17.20 16.66 16.70 0.6M
2023-06-05 17.06 17.17 16.95 17.16 0.5M
2023-06-02 16.78 17.06 16.76 16.98 0.5M
2023-06-01 16.82 16.95 16.53 16.77 0.6M
2023-05-31 16.88 16.91 16.73 16.85 0.4M
2023-05-30 16.92 16.96 16.68 16.90 0.5M
2023-05-29 16.99 17.14 16.74 16.82 0.8M
2023-05-26 17.01 17.02 16.68 16.90 0.5M
2023-05-25 16.90 17.10 16.66 17.02 0.6M
2023-05-24 16.87 16.99 16.61 16.88 0.5M
2023-05-23 16.80 17.08 16.62 16.78 0.7M
2023-05-22 16.60 16.82 16.46 16.73 0.6M
2023-05-19 16.37 16.60 16.30 16.53 0.4M
2023-05-18 16.52 16.52 16.31 16.47 0.4M
2023-05-17 16.22 16.43 16.16 16.40 0.5M
2023-05-16 16.29 16.36 16.11 16.23 0.5M
2023-05-15 16.10 16.34 16.00 16.32 0.4M
2023-05-12 16.16 16.33 16.05 16.05 0.6M
2023-05-11 16.06 16.29 15.93 16.19 0.6M
2023-05-10 15.78 16.17 15.60 16.02 0.4M
2023-05-09 16.14 16.20 15.71 15.83 0.6M
2023-05-08 16.05 16.22 15.94 16.09 0.6M
2023-05-05 16.13 16.18 15.74 15.99 0.8M
2023-05-04 15.72 16.43 15.71 16.13 1.1M
2023-04-28 15.55 15.96 15.40 15.96 1.0M
2023-04-27 15.72 16.10 15.50 15.96 1.0M
2023-04-26 15.40 15.93 15.40 15.79 0.8M
2023-04-25 15.80 16.19 15.18 15.38 1.1M
2023-04-24 15.85 16.06 15.50 15.91 0.6M
2023-04-21 16.58 16.58 15.70 15.80 0.8M
2023-04-20 16.85 16.85 16.46 16.47 0.5M
2023-04-19 16.87 17.17 16.79 16.88 0.4M
2023-04-18 17.12 17.12 16.51 16.92 0.6M
2023-04-17 17.10 17.19 17.09 17.15 0.3M
2023-04-14 17.17 17.29 16.99 17.10 0.3M
2023-04-13 17.26 17.28 17.06 17.17 0.4M
2023-04-12 17.08 17.24 16.95 17.22 0.5M
2023-04-11 17.25 17.29 16.91 16.97 0.7M
2023-04-10 17.31 17.76 17.16 17.25 0.9M
2023-04-07 17.22 17.38 17.09 17.31 0.8M
2023-04-06 17.54 17.71 17.11 17.32 1.3M
2023-04-04 18.03 18.04 17.45 17.70 1.1M
2023-04-03 17.92 18.03 17.70 17.95 0.6M
2023-03-31 17.54 18.17 17.54 17.91 0.9M
2023-03-30 17.85 17.86 17.40 17.59 0.9M
2023-03-29 18.44 18.44 17.76 17.87 0.9M
2023-03-28 18.38 18.77 18.18 18.25 1.5M
2023-03-27 18.41 18.47 18.00 18.22 1.0M
2023-03-24 18.38 18.48 18.20 18.41 0.9M
2023-03-23 18.23 18.44 18.08 18.39 0.7M
2023-03-22 18.07 18.50 18.06 18.26 1.1M
2023-03-21 17.47 18.08 17.41 18.07 1.0M
2023-03-20 17.90 17.99 17.20 17.47 0.8M
2023-03-17 18.00 18.12 17.70 17.73 0.9M
2023-03-16 18.44 18.44 17.82 17.96 1.0M
2023-03-15 17.93 18.51 17.84 18.45 1.6M
2023-03-14 18.00 18.10 17.46 17.80 0.8M
2023-03-13 18.20 18.48 17.90 18.13 0.8M
2023-03-10 18.30 18.45 18.17 18.21 0.7M
2023-03-09 17.94 18.48 17.80 18.38 1.3M
2023-03-08 17.47 17.90 17.37 17.81 0.5M
2023-03-07 17.81 17.93 17.46 17.48 0.8M
2023-03-06 17.96 17.99 17.70 17.80 0.6M
2023-03-03 18.04 18.18 17.75 17.94 0.6M
2023-03-02 18.11 18.34 18.00 18.07 0.6M
2023-03-01 18.06 18.16 17.96 18.11 0.5M
2023-02-28 17.70 18.09 17.63 18.05 0.8M
2023-02-27 18.00 18.16 17.63 17.63 0.7M
2023-02-24 18.16 18.23 17.81 17.96 0.8M
2023-02-23 18.18 18.30 18.08 18.16 0.7M
2023-02-22 18.14 18.32 18.12 18.20 0.6M
2023-02-21 18.27 18.40 18.00 18.23 0.7M
2023-02-20 18.08 18.36 17.67 18.28 0.7M
2023-02-17 18.37 18.46 18.10 18.22 0.8M
2023-02-16 18.89 18.96 17.95 18.17 1.3M
2023-02-15 18.58 18.98 18.57 18.89 0.9M
2023-02-14 18.72 18.73 18.40 18.58 0.6M
2023-02-13 18.33 18.62 18.20 18.56 1.0M
2023-02-10 18.38 18.58 18.20 18.33 0.9M
2023-02-09 18.11 18.33 18.00 18.30 1.1M
2023-02-08 18.38 18.38 18.02 18.12 0.9M
2023-02-07 18.18 18.46 18.05 18.34 1.2M
2023-02-06 17.92 18.34 17.64 18.23 1.6M
2023-02-03 18.45 18.78 17.70 17.93 2.1M
2023-02-02 17.80 18.49 17.71 18.30 3.6M
2023-02-01 17.41 17.72 17.37 17.72 0.7M
2023-01-31 17.09 17.49 17.08 17.42 0.6M
2023-01-30 16.96 17.28 16.95 17.15 0.7M
2023-01-20 16.80 16.96 16.76 16.91 0.5M
2023-01-19 16.63 16.87 16.63 16.86 0.6M
2023-01-18 16.79 16.88 16.62 16.84 0.5M
2023-01-17 16.80 16.92 16.54 16.70 0.7M
2023-01-16 16.35 16.76 16.20 16.76 1.0M
2023-01-13 16.45 16.45 16.11 16.22 0.4M
2023-01-12 16.43 16.46 16.12 16.30 0.4M
2023-01-11 16.36 16.47 16.14 16.17 0.5M
2023-01-10 16.60 16.69 16.35 16.36 0.4M
2023-01-09 16.44 16.67 16.25 16.60 0.7M
2023-01-06 16.33 16.49 16.22 16.44 0.7M
2023-01-05 16.28 16.44 16.13 16.36 0.7M
2023-01-04 15.90 16.34 15.88 16.28 1.0M
2023-01-03 15.45 16.03 15.42 15.94 0.7M