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
2023-12-29 69.35 70.29 68.14 70.00 1.0M
2023-12-28 68.60 70.17 67.61 69.69 1.0M
2023-12-27 69.42 69.99 66.84 68.36 0.7M
2023-12-26 60.90 69.38 60.90 68.71 0.7M
2023-12-25 69.50 70.50 68.37 68.80 0.7M
2023-12-22 68.45 70.28 67.90 69.50 0.8M
2023-12-21 68.50 68.70 67.40 68.13 0.5M
2023-12-20 69.00 69.35 67.83 68.10 0.6M
2023-12-19 68.95 69.91 67.53 68.59 0.7M
2023-12-18 70.00 70.70 69.11 69.46 0.5M
2023-12-15 71.65 76.08 70.07 70.60 1.3M
2023-12-14 70.00 73.20 69.86 72.52 1.9M
2023-12-13 70.78 70.98 69.11 69.62 0.6M
2023-12-12 73.99 73.99 70.93 71.00 0.7M
2023-12-11 73.23 74.77 71.62 73.62 0.5M
2023-12-08 73.10 73.44 72.06 72.73 0.4M
2023-12-07 74.20 74.20 72.55 72.99 0.5M
2023-12-06 72.95 74.12 72.77 73.57 0.3M
2023-12-05 74.00 74.30 72.76 73.01 0.3M
2023-12-04 74.49 75.09 73.87 74.01 0.5M
2023-12-01 75.08 75.60 74.23 74.50 0.4M
2023-11-30 75.25 75.89 73.93 75.30 0.3M
2023-11-29 75.50 75.50 73.90 74.85 0.3M
2023-11-28 75.01 76.17 74.88 75.10 0.3M
2023-11-27 75.90 76.20 74.81 75.36 0.3M
2023-11-24 76.60 76.60 74.70 75.62 0.5M
2023-11-23 75.87 76.50 74.96 76.31 0.3M
2023-11-22 76.60 76.80 74.81 75.09 0.3M
2023-11-21 77.25 77.26 75.96 76.17 0.5M
2023-11-20 77.20 77.79 75.26 76.68 0.6M
2023-11-17 74.30 77.30 74.30 77.25 0.7M
2023-11-16 75.66 75.68 74.42 74.86 0.4M
2023-11-15 74.02 76.68 74.02 75.86 1.0M
2023-11-14 72.95 74.90 72.68 73.51 0.7M
2023-11-13 70.50 73.20 70.36 72.95 0.9M
2023-11-10 70.86 71.39 69.50 70.10 0.6M
2023-11-09 72.16 72.16 70.23 70.75 0.4M
2023-11-08 71.71 72.52 70.32 71.19 0.4M
2023-11-07 71.72 72.10 70.03 71.50 0.5M
2023-11-06 71.00 71.87 69.67 71.36 0.9M
2023-11-03 67.68 70.63 67.32 69.80 1.3M
2023-11-02 68.29 69.14 67.43 67.67 0.6M
2023-11-01 68.93 68.98 67.52 68.80 0.6M
2023-10-31 72.23 72.90 67.50 69.10 1.5M
2023-10-30 70.00 73.78 69.99 72.50 1.9M
2023-10-27 64.50 68.90 64.33 68.23 0.9M
2023-10-26 64.50 65.19 64.19 64.72 0.2M
2023-10-25 66.00 66.77 64.42 64.80 0.4M
2023-10-24 65.37 65.99 63.58 65.91 0.8M
2023-10-23 67.30 67.38 64.00 64.45 0.8M
2023-10-20 67.88 68.47 66.48 66.92 0.5M
2023-10-19 67.58 68.39 67.37 67.70 0.4M
2023-10-18 69.88 70.00 67.43 68.50 0.4M
2023-10-17 68.81 69.70 68.51 69.68 0.3M
2023-10-16 68.20 68.81 67.00 68.81 0.5M
2023-10-13 68.30 68.71 67.07 67.97 0.3M
2023-10-12 68.30 68.68 67.18 68.38 0.3M
2023-10-11 68.62 69.56 67.16 67.43 0.6M
2023-10-10 69.68 69.96 68.25 68.61 0.5M
2023-10-09 70.86 71.50 69.01 69.69 0.5M
2023-09-28 71.50 71.57 70.03 71.50 0.5M
2023-09-27 72.30 72.70 70.72 71.44 0.9M
2023-09-26 72.65 73.73 71.68 72.34 0.3M
2023-09-25 73.69 74.23 72.53 73.17 0.7M
2023-09-22 71.60 73.90 69.88 73.60 1.2M
2023-09-21 71.14 71.79 70.08 70.31 0.5M
2023-09-20 68.49 71.79 68.49 71.14 0.9M
2023-09-19 69.00 69.15 67.45 68.60 0.7M
2023-09-18 69.98 70.44 68.43 69.12 0.9M
2023-09-15 71.20 71.20 69.70 70.00 0.3M
2023-09-14 71.03 71.90 70.18 70.42 0.3M
2023-09-13 71.40 71.95 70.66 71.23 0.3M
2023-09-12 72.80 72.80 71.13 71.40 0.5M
2023-09-11 72.99 73.20 71.10 73.00 0.6M
2023-09-08 72.21 73.60 72.21 72.57 0.4M
2023-09-07 74.95 75.00 72.50 73.59 0.8M
2023-09-06 75.52 76.00 73.03 76.00 1.4M
2023-09-05 75.40 76.80 74.83 76.30 0.6M
2023-09-04 75.51 77.15 74.86 75.80 0.9M
2023-09-01 75.29 76.00 73.98 76.00 0.8M
2023-08-31 76.52 76.99 74.55 75.23 0.8M
2023-08-30 76.30 78.50 75.73 76.51 0.8M
2023-08-29 74.00 76.15 73.91 75.73 0.9M
2023-08-28 78.28 78.99 73.57 74.01 1.0M
2023-08-25 75.98 76.55 74.86 75.30 0.5M
2023-08-24 74.29 75.94 73.11 75.30 0.7M
2023-08-23 75.35 75.82 72.69 74.41 0.9M
2023-08-22 76.00 78.19 75.07 75.39 0.7M
2023-08-21 82.29 82.30 75.00 75.08 1.2M
2023-08-18 82.48 82.78 79.61 82.50 0.7M
2023-08-17 83.04 83.35 80.88 82.63 0.5M
2023-08-16 83.58 83.76 81.66 82.78 0.3M
2023-08-15 81.84 84.50 81.17 83.36 0.4M
2023-08-14 80.90 82.89 80.53 82.58 0.4M
2023-08-11 81.80 82.20 80.88 82.00 0.3M
2023-08-10 79.44 82.25 79.25 82.18 0.4M
2023-08-09 79.50 80.08 78.81 79.93 0.3M
2023-08-08 79.32 79.59 78.21 79.28 0.3M
2023-08-07 78.80 79.70 78.35 79.12 0.3M
2023-08-04 79.35 80.35 78.69 78.98 0.5M
2023-08-03 80.40 80.40 79.20 79.70 0.4M
2023-08-02 81.00 81.00 79.60 80.33 0.4M
2023-08-01 81.87 81.87 79.50 80.51 0.3M
2023-07-31 81.25 81.69 79.31 80.94 0.5M
2023-07-28 79.90 81.38 78.89 80.88 0.5M
2023-07-27 81.71 82.60 79.41 79.90 0.9M
2023-07-26 82.84 82.84 81.60 82.12 0.3M
2023-07-25 83.70 84.49 82.47 82.47 0.6M
2023-07-24 83.70 83.98 82.50 83.16 0.4M
2023-07-21 83.18 84.60 83.10 84.35 0.4M
2023-07-20 84.32 85.64 83.34 84.02 0.6M
2023-07-19 84.90 84.90 83.35 84.32 0.5M
2023-07-18 83.88 85.66 82.71 84.77 0.7M
2023-07-17 81.50 86.35 81.50 84.13 0.9M
2023-07-14 81.02 82.43 80.30 81.92 0.5M
2023-07-13 81.00 82.30 80.58 81.60 0.8M
2023-07-12 80.12 82.10 79.85 80.63 0.9M
2023-07-11 80.00 80.85 78.46 80.19 0.5M
2023-07-10 79.01 80.37 79.00 79.25 0.4M
2023-07-07 79.10 80.57 78.60 79.00 0.7M
2023-07-06 79.74 80.65 79.00 79.46 0.4M
2023-07-05 80.44 80.99 79.61 80.20 0.5M
2023-07-04 78.80 80.99 78.80 80.43 1.0M
2023-07-03 79.09 80.18 78.53 78.80 0.6M
2023-06-30 77.52 79.50 77.12 78.57 1.0M
2023-06-29 77.28 77.87 76.54 77.52 0.8M
2023-06-28 74.90 77.98 74.90 77.98 1.2M
2023-06-27 76.40 76.72 74.70 75.48 0.6M
2023-06-26 74.50 76.75 73.80 75.62 0.7M
2023-06-21 75.61 75.95 74.07 74.50 0.4M
2023-06-20 75.99 76.50 74.60 76.21 0.7M
2023-06-19 75.10 80.99 74.39 76.00 1.2M
2023-06-16 74.90 75.95 74.51 75.09 0.5M
2023-06-15 72.80 75.48 71.60 75.19 1.2M
2023-06-14 74.53 75.11 72.64 72.87 0.6M
2023-06-13 74.75 75.93 73.25 74.55 0.7M
2023-06-12 75.00 77.00 74.21 74.82 0.9M
2023-06-09 75.82 76.79 73.32 75.49 1.4M
2023-06-08 78.54 78.55 75.66 76.07 2.1M
2023-06-07 80.99 83.00 78.38 78.73 1.1M
2023-06-06 78.71 81.18 78.51 81.05 1.2M
2023-06-05 80.00 80.50 78.68 79.30 0.7M
2023-06-02 80.64 81.29 79.44 80.31 0.8M
2023-06-01 76.10 82.50 76.10 80.98 1.8M
2023-05-31 77.62 78.08 76.20 76.43 1.5M
2023-05-30 76.90 78.24 76.10 78.00 0.5M
2023-05-29 78.40 78.85 77.00 77.50 0.5M
2023-05-26 78.04 78.77 76.53 78.50 0.7M
2023-05-25 77.07 78.50 75.57 78.03 1.0M
2023-05-24 77.67 79.45 76.53 78.00 1.3M
2023-05-23 74.21 78.74 74.01 77.60 1.6M
2023-05-22 73.32 74.80 72.70 74.21 0.7M
2023-05-19 73.05 74.29 73.05 73.57 0.5M
2023-05-18 74.70 74.70 72.69 73.79 0.7M
2023-05-17 74.06 74.80 73.27 74.30 0.6M
2023-05-16 75.30 75.60 73.60 74.06 0.5M
2023-05-15 73.70 75.84 73.34 74.88 0.9M
2023-05-12 73.91 74.98 72.89 73.70 0.6M
2023-05-11 75.13 75.65 73.71 74.43 0.8M
2023-05-10 74.50 75.13 73.86 74.94 0.9M
2023-05-09 75.01 76.11 74.50 74.70 0.9M
2023-05-08 75.00 76.47 74.64 75.62 1.1M
2023-05-05 75.09 75.80 74.31 75.50 1.2M
2023-05-04 73.41 76.18 73.41 75.47 2.0M
2023-04-28 73.13 76.40 71.65 74.10 3.0M
2023-04-27 62.00 75.00 61.40 73.29 4.6M
2023-04-26 63.15 64.96 63.05 63.57 0.8M
2023-04-25 63.36 65.50 63.09 64.05 1.2M
2023-04-24 65.00 66.08 64.55 65.05 0.9M
2023-04-21 67.28 67.78 65.22 65.50 0.9M
2023-04-20 68.38 68.49 65.66 66.78 1.4M
2023-04-19 68.11 68.35 67.50 68.25 1.2M
2023-04-18 69.40 70.24 68.23 68.38 0.7M
2023-04-17 68.00 69.44 67.82 68.93 0.8M
2023-04-14 68.32 69.69 68.10 68.20 0.8M
2023-04-13 68.00 68.99 67.72 68.50 1.0M
2023-04-12 69.01 69.76 67.80 68.15 1.1M
2023-04-11 69.88 70.40 68.66 69.01 1.1M
2023-04-10 69.61 70.50 68.60 70.17 1.1M
2023-04-07 68.40 70.97 68.02 69.69 1.5M
2023-04-06 66.50 69.00 65.73 68.61 1.7M
2023-04-04 67.50 67.60 66.00 66.50 1.6M
2023-04-03 68.49 68.75 66.91 67.60 1.8M
2023-03-31 69.40 70.46 67.83 68.49 2.0M
2023-03-30 66.67 69.90 66.45 69.65 2.4M
2023-03-29 66.60 69.10 66.07 66.93 2.3M
2023-03-28 66.14 67.10 65.10 65.99 1.9M
2023-03-27 67.09 67.86 62.50 66.74 4.6M
2023-03-24 69.81 69.99 68.40 68.56 1.3M
2023-03-23 69.89 70.39 69.76 69.78 1.0M
2023-03-22 70.89 70.89 69.90 70.12 0.8M
2023-03-21 70.30 71.10 69.70 70.23 1.0M
2023-03-20 72.60 72.90 69.38 70.22 2.3M
2023-03-17 70.50 73.13 70.50 72.37 2.3M
2023-03-16 71.10 71.51 69.98 70.50 1.4M
2023-03-15 71.28 72.00 70.96 72.00 1.0M
2023-03-14 72.17 72.30 70.35 71.28 1.3M
2023-03-13 72.20 73.12 71.52 72.33 1.6M
2023-03-10 73.65 73.73 72.55 72.93 0.9M
2023-03-09 73.77 74.33 73.00 73.99 0.9M
2023-03-08 73.05 73.55 72.50 73.53 1.3M
2023-03-07 74.80 75.08 72.88 73.05 1.5M
2023-03-06 76.62 76.85 74.47 74.80 1.9M
2023-03-03 76.69 77.77 76.02 76.40 1.0M
2023-03-02 77.92 77.99 76.00 76.39 1.2M
2023-03-01 77.59 77.94 76.95 77.92 1.9M
2023-02-28 75.89 77.59 75.45 77.50 2.2M
2023-02-27 75.55 76.15 74.80 75.80 1.0M
2023-02-24 76.39 76.39 75.33 75.33 1.0M
2023-02-23 76.10 76.95 75.74 76.39 1.6M
2023-02-22 75.24 76.49 74.90 76.19 2.1M
2023-02-21 74.75 75.73 74.39 75.70 1.7M
2023-02-20 73.68 74.80 72.66 74.75 1.9M
2023-02-17 73.50 74.20 73.23 73.86 1.3M
2023-02-16 74.00 74.99 72.69 73.30 2.3M
2023-02-15 76.20 76.40 73.83 73.98 2.9M
2023-02-14 76.59 77.20 75.51 75.68 2.3M
2023-02-13 76.22 76.58 75.93 76.44 2.5M
2023-02-10 75.98 76.41 75.55 75.95 1.9M
2023-02-09 75.67 75.78 74.80 75.66 2.0M
2023-02-08 74.82 76.60 74.82 75.57 3.4M
2023-02-07 75.38 75.98 74.37 74.74 2.7M
2023-02-06 76.15 76.60 74.88 75.40 2.9M
2023-02-03 78.11 78.20 74.57 76.83 4.8M
2023-02-02 78.18 78.76 77.70 78.11 2.8M
2023-02-01 82.00 82.50 77.24 78.66 7.2M
2023-01-31 83.00 84.70 81.50 81.90 2.7M
2023-01-30 85.95 86.50 83.73 84.59 1.8M
2023-01-20 84.30 85.10 83.68 85.09 1.1M
2023-01-19 84.29 84.88 83.01 84.79 1.4M
2023-01-18 85.16 85.54 83.45 84.50 1.3M
2023-01-17 85.02 85.86 84.50 85.45 1.2M
2023-01-16 86.38 86.90 84.50 85.03 1.3M
2023-01-13 84.51 86.59 83.73 86.38 0.9M
2023-01-12 85.45 85.70 84.25 84.50 0.5M
2023-01-11 86.00 86.60 85.05 85.51 0.6M
2023-01-10 85.41 86.15 84.03 86.15 0.9M
2023-01-09 88.50 88.65 85.42 85.67 1.1M
2023-01-06 85.03 89.59 84.44 87.78 1.7M
2023-01-05 86.56 86.56 84.90 85.00 1.1M
2023-01-04 88.15 88.15 85.66 87.04 0.8M
2023-01-03 86.47 88.60 86.12 88.01 1.0M