Shandong Weifang Rainbow Chemical Co

301035
🏛️ china →
76.29
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 57.97 58.88 56.30 58.00 0.9M
2021-12-30 58.00 59.46 57.20 57.57 1.1M
2021-12-29 56.98 59.99 56.23 58.53 1.6M
2021-12-28 58.73 58.73 56.72 57.15 1.0M
2021-12-27 58.13 59.99 56.36 58.70 1.6M
2021-12-24 58.13 58.81 56.08 57.80 1.2M
2021-12-23 59.58 60.22 57.00 57.86 1.2M
2021-12-22 53.80 60.00 53.79 59.01 2.7M
2021-12-21 55.42 56.30 53.49 54.00 1.0M
2021-12-20 53.77 57.35 53.34 55.50 1.3M
2021-12-17 55.00 57.90 54.10 54.90 1.4M
2021-12-16 54.00 55.44 53.29 54.38 0.8M
2021-12-15 54.00 54.27 53.03 53.19 0.5M
2021-12-14 54.01 54.53 53.31 54.40 0.7M
2021-12-13 52.85 54.18 52.00 54.18 1.0M
2021-12-10 51.08 53.30 50.45 52.85 1.6M
2021-12-09 51.37 52.86 50.62 51.10 1.1M
2021-12-08 49.98 52.00 49.98 51.74 1.2M
2021-12-07 52.49 52.99 49.36 49.48 1.3M
2021-12-06 53.00 53.09 51.38 52.00 0.3M
2021-12-03 52.50 53.82 52.00 52.40 0.6M
2021-12-02 53.25 53.50 51.52 52.49 0.7M
2021-12-01 54.19 54.49 53.16 53.26 0.7M
2021-11-30 55.37 55.90 53.80 54.19 0.8M
2021-11-29 53.27 56.00 53.27 55.12 1.0M
2021-11-26 54.58 55.66 54.38 54.80 1.1M
2021-11-25 56.66 56.89 54.00 54.60 1.2M
2021-11-24 54.96 56.69 54.16 56.24 1.0M
2021-11-23 55.55 56.93 53.80 55.11 1.3M
2021-11-22 54.00 55.15 53.40 54.94 1.0M
2021-11-19 52.00 54.10 51.40 53.96 1.7M
2021-11-18 52.99 53.34 52.00 52.14 1.0M
2021-11-17 52.04 53.00 51.75 52.93 1.1M
2021-11-16 52.00 52.86 51.26 51.90 1.1M
2021-11-15 51.35 52.49 50.82 51.99 1.5M
2021-11-12 47.51 52.85 47.50 51.44 2.1M
2021-11-11 46.52 47.70 46.51 47.50 0.8M
2021-11-10 47.57 47.57 46.61 46.87 0.5M
2021-11-09 46.51 48.38 46.35 47.19 0.9M
2021-11-08 47.01 47.11 45.88 46.42 0.9M
2021-11-05 47.77 47.77 46.70 47.00 0.5M
2021-11-04 46.76 48.73 46.12 47.77 0.8M
2021-11-03 46.23 47.54 46.13 46.76 0.4M
2021-11-02 48.51 49.26 47.02 47.55 0.8M
2021-11-01 49.38 49.38 47.52 48.51 0.7M
2021-10-29 46.95 48.50 46.70 48.50 0.8M
2021-10-28 49.52 50.00 47.10 47.10 0.6M
2021-10-27 50.00 50.00 49.08 49.50 0.4M
2021-10-26 50.03 50.29 49.35 50.00 0.4M
2021-10-25 49.60 50.35 49.04 50.01 0.4M
2021-10-22 49.50 50.97 49.22 50.20 0.6M
2021-10-21 50.24 50.30 49.15 50.20 0.5M
2021-10-20 48.77 49.92 47.71 49.89 0.6M
2021-10-19 48.79 49.36 47.12 48.79 0.7M
2021-10-18 49.00 49.60 47.88 48.80 0.6M
2021-10-15 47.10 49.47 46.20 48.90 1.3M
2021-10-14 46.66 47.30 46.66 46.88 0.5M
2021-10-13 44.94 47.01 44.50 46.92 0.9M
2021-10-12 46.33 46.64 44.07 45.50 0.8M
2021-10-11 46.75 47.79 46.75 46.80 0.4M
2021-10-08 48.70 49.30 46.30 46.82 1.0M
2021-09-30 46.50 49.50 46.20 49.50 1.1M
2021-09-29 47.00 47.88 46.03 46.24 0.9M
2021-09-28 47.45 47.98 46.11 47.77 1.1M
2021-09-27 48.99 49.87 46.81 47.45 1.3M
2021-09-24 49.10 50.70 48.00 49.72 1.4M
2021-09-23 52.00 53.76 49.84 49.98 2.1M
2021-09-22 55.55 55.88 52.28 53.40 1.8M
2021-09-17 53.10 57.08 53.10 54.48 2.7M
2021-09-16 52.98 53.90 51.68 53.75 2.3M
2021-09-15 50.79 52.99 49.58 52.51 2.4M
2021-09-14 52.31 54.50 50.99 52.00 3.3M
2021-09-13 51.98 54.05 49.47 53.01 3.8M
2021-09-10 50.65 51.60 49.14 51.10 1.6M
2021-09-09 47.97 51.47 47.97 50.40 3.2M
2021-09-08 51.94 51.99 46.30 48.06 4.8M
2021-09-07 52.21 53.55 51.95 52.00 2.2M
2021-09-06 52.95 53.40 51.30 52.20 1.9M
2021-09-03 55.99 56.15 51.88 52.75 2.1M
2021-09-02 55.05 56.72 54.15 55.70 1.8M
2021-09-01 56.40 59.80 54.71 56.41 2.9M
2021-08-31 55.50 56.60 53.65 56.50 2.3M
2021-08-30 55.07 56.69 53.89 55.80 2.7M
2021-08-27 51.88 57.50 51.11 56.26 3.9M
2021-08-26 50.78 51.98 49.00 51.90 3.2M
2021-08-25 49.88 52.33 49.51 51.00 3.0M
2021-08-24 52.00 52.20 49.68 51.34 3.1M
2021-08-23 51.47 52.89 50.45 52.00 3.4M
2021-08-20 49.77 51.41 47.60 51.41 3.9M
2021-08-19 50.80 52.80 49.70 50.81 3.5M
2021-08-18 50.07 52.29 49.55 50.30 3.7M
2021-08-17 54.23 54.80 49.66 49.80 5.2M
2021-08-16 48.78 56.88 47.40 54.36 7.7M
2021-08-13 50.51 52.78 48.88 49.31 6.8M
2021-08-12 46.35 50.42 44.98 49.70 7.7M
2021-08-11 46.00 47.08 43.89 46.78 7.0M
2021-08-10 46.73 48.54 45.09 46.92 7.2M
2021-08-09 45.80 47.20 43.75 46.33 8.0M
2021-08-06 47.61 49.80 45.67 47.14 9.0M
2021-08-05 43.50 49.41 42.68 47.38 11.8M
2021-08-04 43.66 46.85 41.61 45.26 14.8M
2021-08-03 41.12 45.97 40.03 44.52 19.4M
2021-08-02 35.50 41.29 35.50 40.47 22.3M
2021-07-30 34.79 36.98 31.38 35.92 25.1M
2021-07-29 35.28 36.66 33.50 35.85 25.4M
2021-07-28 33.00 52.00 33.00 38.26 37.2M