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
2022-12-30 88.02 88.74 85.31 87.10 1.3M
2022-12-29 87.51 91.26 86.16 88.01 1.4M
2022-12-28 86.00 88.50 85.55 87.47 1.2M
2022-12-27 85.28 87.46 84.46 86.99 1.0M
2022-12-26 83.90 85.39 82.68 85.00 1.2M
2022-12-23 87.00 88.00 81.08 83.96 2.2M
2022-12-22 89.00 89.17 87.00 87.00 0.7M
2022-12-21 89.00 89.65 88.05 89.49 0.5M
2022-12-20 88.35 89.57 86.69 89.00 0.7M
2022-12-19 88.48 89.68 87.43 88.38 0.9M
2022-12-16 89.91 90.18 89.00 89.68 0.5M
2022-12-15 90.03 90.69 89.35 89.71 0.7M
2022-12-14 90.01 91.30 89.07 90.03 0.7M
2022-12-13 90.27 91.37 89.17 89.75 0.7M
2022-12-12 92.90 92.90 90.02 91.08 1.2M
2022-12-09 90.50 93.50 90.00 92.85 2.3M
2022-12-08 90.68 92.00 89.65 90.70 0.9M
2022-12-07 89.98 91.80 89.10 90.79 1.0M
2022-12-06 88.05 90.87 87.78 90.00 1.0M
2022-12-05 91.40 91.69 87.78 88.79 1.8M
2022-12-02 91.18 92.45 90.02 91.40 1.0M
2022-12-01 94.01 94.67 90.70 91.46 1.9M
2022-11-30 92.14 94.72 90.84 94.72 2.2M
2022-11-29 90.20 92.98 88.39 92.74 2.1M
2022-11-28 86.00 91.50 85.99 89.99 2.3M
2022-11-25 88.44 88.46 86.33 86.42 0.7M
2022-11-24 87.28 89.10 86.60 88.45 0.7M
2022-11-23 86.30 88.00 85.28 87.28 0.7M
2022-11-22 89.00 89.04 85.85 86.40 0.7M
2022-11-21 86.00 88.65 85.79 88.29 1.1M
2022-11-18 89.49 89.49 86.00 86.00 1.1M
2022-11-17 89.62 90.10 87.75 89.45 1.2M
2022-11-16 90.51 91.43 89.51 90.16 1.0M
2022-11-15 89.16 90.60 87.13 90.50 1.3M
2022-11-14 89.68 90.48 87.15 89.60 1.6M
2022-11-11 90.80 91.52 88.18 88.70 1.4M
2022-11-10 89.97 90.54 87.81 89.90 1.2M
2022-11-09 89.68 92.48 88.20 90.70 1.1M
2022-11-08 91.63 92.28 89.10 89.72 1.8M
2022-11-07 93.96 95.30 89.55 91.72 2.5M
2022-11-04 94.95 96.12 93.68 95.02 1.4M
2022-11-03 91.70 95.67 90.65 94.40 1.5M
2022-11-02 92.00 93.83 88.60 92.00 1.3M
2022-11-01 89.37 91.10 87.40 90.88 2.6M
2022-10-31 90.90 95.15 88.06 90.10 3.1M
2022-10-28 100.21 101.00 88.53 91.20 4.3M
2022-10-27 99.88 101.96 98.63 99.12 1.4M
2022-10-26 97.15 102.28 96.39 100.08 2.0M
2022-10-25 97.82 98.33 95.27 97.15 0.9M
2022-10-24 97.00 99.98 96.40 97.20 0.9M
2022-10-21 97.24 97.60 95.30 97.31 0.9M
2022-10-20 100.01 100.41 95.18 97.50 1.3M
2022-10-19 98.63 103.26 98.13 100.00 1.3M
2022-10-18 98.80 102.95 96.81 99.99 1.2M
2022-10-17 99.00 100.79 98.18 98.70 1.0M
2022-10-14 95.98 100.28 93.50 99.35 1.1M
2022-10-13 97.00 100.19 95.53 96.50 1.1M
2022-10-12 96.01 98.00 92.49 97.88 1.1M
2022-10-11 94.82 97.30 94.58 96.00 1.0M
2022-10-10 100.10 101.14 93.60 95.88 2.2M
2022-09-30 104.47 104.80 97.75 102.77 1.6M
2022-09-29 99.56 105.03 98.66 104.82 1.5M
2022-09-28 100.58 102.87 98.68 99.00 1.0M
2022-09-27 98.99 101.39 98.01 101.00 1.3M
2022-09-26 97.55 100.42 96.21 98.99 1.2M
2022-09-23 98.98 100.76 97.00 98.97 0.7M
2022-09-22 96.99 100.22 96.02 98.92 1.2M
2022-09-21 99.50 100.20 97.00 97.35 1.0M
2022-09-20 100.30 101.00 98.26 100.00 0.7M
2022-09-19 100.27 101.79 98.27 99.31 1.0M
2022-09-16 102.00 103.50 99.50 101.49 2.0M
2022-09-15 105.03 106.15 98.89 102.00 2.1M
2022-09-14 105.02 107.07 103.37 105.00 1.3M
2022-09-13 107.01 108.80 105.03 106.00 1.6M
2022-09-09 102.64 111.88 102.10 108.88 2.5M
2022-09-08 103.54 104.77 100.85 102.10 1.1M
2022-09-07 100.00 106.15 99.00 103.56 2.1M
2022-09-06 101.22 101.27 98.85 100.71 1.5M
2022-09-05 101.39 104.58 98.00 102.77 2.4M
2022-09-02 100.50 102.50 95.80 101.53 1.7M
2022-09-01 99.56 100.66 97.32 100.15 1.7M
2022-08-31 99.16 101.00 97.00 99.50 2.0M
2022-08-30 100.70 105.00 97.33 102.91 2.0M
2022-08-29 93.11 103.00 92.39 99.90 3.5M
2022-08-26 92.39 99.70 91.00 94.28 3.8M
2022-08-25 83.55 95.15 83.55 92.17 4.2M
2022-08-24 81.80 81.80 78.66 79.42 0.7M
2022-08-23 82.01 82.48 80.60 81.09 0.7M
2022-08-22 82.86 83.88 79.50 82.76 1.0M
2022-08-19 81.30 83.00 79.09 83.00 1.3M
2022-08-18 77.30 83.38 76.23 81.21 1.3M
2022-08-17 77.77 77.90 75.80 77.74 0.5M
2022-08-16 78.05 78.68 76.77 77.38 0.5M
2022-08-15 78.40 78.80 77.83 78.14 0.5M
2022-08-12 78.95 79.78 77.70 78.40 0.5M
2022-08-11 78.98 79.85 77.52 79.08 0.6M
2022-08-10 78.66 80.18 78.00 79.00 0.4M
2022-08-09 78.27 79.17 77.17 78.61 0.5M
2022-08-08 78.52 79.88 77.51 78.02 0.5M
2022-08-05 77.59 78.99 76.20 78.67 0.7M
2022-08-04 77.17 77.80 74.88 77.80 0.8M
2022-08-03 73.21 77.46 73.21 75.73 1.2M
2022-08-02 75.30 75.31 71.04 73.93 0.8M
2022-08-01 74.06 75.56 72.43 75.45 0.7M
2022-07-29 73.99 75.45 73.10 73.65 0.5M
2022-07-28 71.50 74.65 71.50 74.08 0.7M
2022-07-27 72.40 73.19 71.40 71.70 0.5M
2022-07-26 72.01 72.98 69.76 72.45 0.7M
2022-07-25 73.26 73.68 71.79 72.01 0.4M
2022-07-22 73.22 73.88 72.17 73.37 0.5M
2022-07-21 74.65 74.65 71.87 73.96 0.9M
2022-07-20 72.83 74.68 72.25 74.28 0.9M
2022-07-19 71.05 73.64 70.01 72.98 1.6M
2022-07-18 70.70 71.30 68.12 70.32 1.6M
2022-07-15 72.96 73.75 70.40 70.80 1.1M
2022-07-14 72.78 73.70 71.70 73.20 0.8M
2022-07-13 73.01 73.38 71.60 73.00 0.9M
2022-07-12 74.06 74.37 72.20 73.04 0.9M
2022-07-11 74.49 74.49 72.98 74.16 0.8M
2022-07-08 77.14 77.50 74.00 74.95 1.4M
2022-07-07 76.93 78.85 76.38 77.12 1.1M
2022-07-06 79.13 79.50 76.17 76.91 0.8M
2022-07-05 80.31 81.26 78.30 79.36 1.2M
2022-07-04 80.18 80.50 78.18 79.60 1.5M
2022-07-01 83.11 83.11 78.22 80.29 1.5M
2022-06-30 74.44 83.57 74.44 82.45 2.5M
2022-06-29 75.79 76.30 73.73 74.66 0.8M
2022-06-28 76.20 77.20 74.68 76.30 1.0M
2022-06-27 76.01 77.50 75.02 76.30 0.9M
2022-06-24 73.62 76.23 72.80 75.72 1.3M
2022-06-23 72.50 73.87 70.00 73.60 1.5M
2022-06-22 72.26 72.79 70.20 72.78 1.3M
2022-06-21 74.75 75.20 71.49 72.36 1.2M
2022-06-20 75.08 75.68 73.70 75.50 1.0M
2022-06-17 74.28 76.08 73.70 75.08 1.0M
2022-06-16 75.19 76.26 73.80 74.77 1.3M
2022-06-15 81.46 81.99 75.27 75.34 2.0M
2022-06-14 72.99 79.69 72.94 79.52 2.2M
2022-06-13 73.99 74.55 71.93 73.54 1.4M
2022-06-10 74.80 75.95 73.00 74.24 1.5M
2022-06-09 75.00 75.97 74.11 74.90 0.5M
2022-06-08 75.08 76.13 74.05 75.58 0.8M
2022-06-07 75.20 75.89 73.78 75.48 0.8M
2022-06-06 73.00 75.50 72.90 75.15 1.3M
2022-06-02 72.99 73.45 71.71 73.00 0.8M
2022-06-01 74.18 75.59 72.88 72.98 1.1M
2022-05-31 71.19 75.57 70.47 73.90 1.6M
2022-05-30 69.66 71.71 68.53 71.19 0.7M
2022-05-27 68.86 70.00 67.66 69.66 0.7M
2022-05-26 69.40 69.66 66.67 69.30 0.7M
2022-05-25 68.99 70.32 67.61 69.40 0.7M
2022-05-24 72.98 74.50 68.88 69.30 1.0M
2022-05-23 71.90 73.40 71.17 72.52 0.9M
2022-05-20 74.00 74.00 71.95 73.12 0.9M
2022-05-19 72.51 73.88 71.60 73.88 1.6M
2022-05-18 74.98 75.33 72.69 73.84 0.9M
2022-05-17 76.95 78.95 73.38 74.20 1.6M
2022-05-16 73.69 78.32 73.68 76.82 1.4M
2022-05-13 74.08 76.53 73.80 74.50 0.7M
2022-05-12 74.83 75.55 73.72 74.77 0.7M
2022-05-11 73.70 76.80 72.81 74.90 1.6M
2022-05-10 72.52 74.21 71.84 73.99 1.0M
2022-05-09 72.50 74.49 72.03 73.38 0.8M
2022-05-06 70.80 75.00 70.56 72.92 1.0M
2022-05-05 68.30 73.55 66.80 72.88 1.8M
2022-04-29 67.04 69.90 65.84 68.30 1.3M
2022-04-28 65.20 68.59 64.96 66.90 1.3M
2022-04-27 61.28 66.20 60.60 65.83 1.2M
2022-04-26 64.03 65.24 61.20 62.00 1.5M
2022-04-25 64.13 68.88 64.13 64.67 1.3M
2022-04-22 70.61 71.00 67.36 70.00 1.7M
2022-04-21 73.14 75.08 69.65 70.44 1.8M
2022-04-20 73.80 77.04 72.85 74.11 1.7M
2022-04-19 71.19 77.07 70.91 74.80 2.6M
2022-04-18 67.59 71.90 64.73 69.88 1.8M
2022-04-15 67.50 69.45 66.01 67.60 1.1M
2022-04-14 67.54 68.58 64.33 68.30 2.3M
2022-04-13 71.38 71.95 67.40 68.00 1.5M
2022-04-12 71.35 73.35 70.40 71.40 1.2M
2022-04-11 73.16 74.47 70.60 71.85 1.4M
2022-04-08 71.34 76.47 71.34 73.68 2.0M
2022-04-07 71.05 72.50 70.28 71.77 1.0M
2022-04-06 75.42 75.42 69.21 72.85 2.6M
2022-04-01 85.00 85.00 75.31 77.18 2.8M
2022-03-31 77.52 79.27 75.00 76.73 0.8M
2022-03-30 77.00 78.03 75.74 76.37 0.8M
2022-03-29 73.22 81.85 73.22 77.64 1.3M
2022-03-28 73.79 73.98 71.50 73.20 0.7M
2022-03-25 75.58 76.80 73.30 73.79 0.7M
2022-03-24 75.72 76.30 74.36 75.30 0.5M
2022-03-23 73.92 76.25 73.30 75.95 1.1M
2022-03-22 70.80 74.45 70.16 74.26 1.1M
2022-03-21 71.03 71.50 69.34 71.15 0.7M
2022-03-18 67.92 71.00 66.69 71.00 0.8M
2022-03-17 65.65 68.92 65.14 67.95 1.0M
2022-03-16 65.16 65.85 61.07 65.29 1.0M
2022-03-15 66.00 66.51 63.99 64.03 0.9M
2022-03-14 66.46 67.33 65.49 66.70 0.6M
2022-03-11 66.03 67.50 65.09 67.38 0.4M
2022-03-10 65.84 68.28 65.56 66.78 0.6M
2022-03-09 65.00 66.25 62.01 65.37 0.8M
2022-03-08 67.13 68.39 64.51 65.25 0.8M
2022-03-07 69.32 69.97 66.30 67.16 0.8M
2022-03-04 69.51 71.39 69.11 69.76 0.5M
2022-03-03 71.59 72.19 70.20 70.20 0.5M
2022-03-02 71.10 72.97 69.69 71.90 0.8M
2022-03-01 71.50 71.87 69.88 71.40 0.8M
2022-02-28 70.32 72.73 68.52 71.69 0.9M
2022-02-25 71.33 71.60 69.18 70.31 0.7M
2022-02-24 71.00 73.32 68.27 70.18 1.5M
2022-02-23 67.66 72.45 67.58 71.23 1.8M
2022-02-22 67.15 67.96 65.51 67.67 0.8M
2022-02-21 68.42 68.96 66.81 67.50 0.7M
2022-02-18 68.68 69.35 67.80 68.99 0.6M
2022-02-17 68.50 71.38 67.67 69.35 1.1M
2022-02-16 67.20 69.20 66.86 68.36 0.9M
2022-02-15 65.63 67.88 65.63 67.00 0.9M
2022-02-14 63.86 68.29 63.86 66.00 1.1M
2022-02-11 67.00 68.78 65.18 65.87 1.2M
2022-02-10 68.95 68.95 66.80 67.48 1.0M
2022-02-09 68.79 70.03 67.41 69.18 1.2M
2022-02-08 68.56 68.85 66.60 68.30 0.9M
2022-02-07 68.13 69.08 65.80 68.56 2.1M
2022-01-28 64.30 68.40 62.25 66.80 4.1M
2022-01-27 68.30 70.66 67.70 67.70 1.0M
2022-01-26 70.01 71.30 67.00 69.20 1.3M
2022-01-25 70.98 72.96 68.80 70.00 1.3M
2022-01-24 72.52 74.50 70.60 71.83 1.1M
2022-01-21 75.00 77.18 72.30 74.00 1.7M
2022-01-20 72.00 77.60 70.58 75.49 2.4M
2022-01-19 72.30 72.58 70.23 71.90 0.9M
2022-01-18 72.10 73.64 68.85 72.40 1.6M
2022-01-17 72.55 73.44 70.30 73.44 1.6M
2022-01-14 69.80 74.00 68.68 72.99 2.4M
2022-01-13 68.80 72.50 67.50 70.62 2.5M
2022-01-12 67.82 70.71 66.99 69.85 2.5M
2022-01-11 72.77 74.99 67.82 69.92 4.4M
2022-01-10 72.05 72.05 68.50 72.05 4.3M
2022-01-07 62.58 62.58 59.55 60.04 1.2M
2022-01-06 58.06 64.98 56.00 62.41 2.2M
2022-01-05 61.22 61.50 58.21 58.65 1.3M
2022-01-04 58.76 61.80 57.25 61.19 1.8M