Xinxiang Richful Lube

300910
🏛️ china →
53.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 53.69 54.22 53.56 53.69 338.1K
09:35 53.68 53.86 53.35 53.41 249.8K
09:40 53.44 53.59 53.40 53.43 226.4K
09:45 53.46 53.59 53.22 53.49 217.0K
09:50 53.44 53.59 53.43 53.46 56.7K
09:55 53.46 53.46 53.24 53.40 117.1K
10:00 53.45 53.68 53.36 53.65 86.9K
10:05 53.64 53.70 53.53 53.69 64.7K
10:10 53.69 53.79 53.65 53.67 42.4K
10:15 53.67 53.67 53.52 53.59 66.2K
10:20 53.60 53.96 53.59 53.90 47.3K
10:25 53.96 54.03 53.89 53.89 88.9K
10:30 53.89 53.97 53.81 53.86 60.9K
10:35 53.84 53.84 53.60 53.71 61.3K
10:40 53.69 53.84 53.66 53.77 46.1K
10:45 53.76 53.88 53.76 53.84 37.6K
10:50 53.85 53.90 53.79 53.82 54.6K
10:55 53.82 54.02 53.81 54.02 67.1K
11:00 54.02 54.20 53.98 54.08 45.4K
11:05 54.09 54.09 53.95 53.97 41.3K
11:10 53.95 53.95 53.77 53.77 27.1K
11:15 53.76 53.78 53.69 53.71 25.6K
11:20 53.72 53.76 53.65 53.65 34.8K
11:25 53.65 53.67 53.58 53.62 61.8K
11:30 53.62 53.62 53.62 53.62 0.5K
13:00 53.61 53.99 53.59 53.82 82.3K
13:05 53.81 53.86 53.70 53.77 42.4K
13:10 53.77 53.90 53.75 53.78 40.0K
13:15 53.78 53.86 53.73 53.85 24.8K
13:20 53.85 54.00 53.85 53.96 30.0K
13:25 53.95 53.95 53.84 53.90 39.9K
13:30 53.90 53.91 53.80 53.88 21.6K
13:35 53.88 53.94 53.84 53.92 32.8K
13:40 53.92 53.96 53.84 53.95 21.6K
13:45 53.95 53.98 53.89 53.97 38.9K
13:50 53.97 53.97 53.80 53.82 45.7K
13:55 53.82 53.84 53.65 53.65 42.9K
14:00 53.70 53.79 53.63 53.78 20.7K
14:05 53.74 53.80 53.70 53.80 16.6K
14:10 53.80 53.80 53.59 53.59 37.8K
14:15 53.59 53.79 53.59 53.74 37.2K
14:20 53.78 53.82 53.70 53.75 31.0K
14:25 53.76 53.76 53.60 53.71 35.2K
14:30 53.71 53.80 53.60 53.66 35.7K
14:35 53.67 53.72 53.60 53.68 39.9K
14:40 53.62 53.75 53.62 53.72 41.7K
14:45 53.73 53.75 53.66 53.69 51.7K
14:50 53.69 53.72 53.66 53.70 107.9K
14:55 53.70 53.73 53.69 53.70 27.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 53.44 54.15 52.92 53.00 2.6M
2025-09-29 54.00 54.16 52.70 53.45 3.4M
2025-09-26 54.10 54.22 53.21 53.68 3.2M
2025-09-25 56.63 56.97 54.05 54.25 7.6M
2025-09-24 61.28 61.77 56.70 57.85 8.6M
2025-09-23 56.94 57.44 53.21 56.16 6.3M
2025-09-22 59.35 59.50 56.78 56.94 2.8M
2025-09-19 57.00 58.91 57.00 58.19 2.0M
2025-09-18 58.10 58.63 57.02 57.28 1.6M
2025-09-17 58.17 59.08 57.92 58.50 1.3M
2025-09-16 57.79 58.47 57.68 58.03 1.3M
2025-09-15 58.89 58.89 57.84 58.05 1.6M
2025-09-12 60.14 60.47 58.58 58.84 2.9M
2025-09-11 59.45 60.45 59.26 60.21 1.6M
2025-09-10 61.17 61.17 59.33 59.50 2.2M
2025-09-09 61.40 61.70 60.00 60.95 2.7M
2025-09-08 61.15 61.80 59.63 61.79 2.4M
2025-09-05 59.98 61.20 59.44 61.14 1.6M
2025-09-04 59.61 60.48 58.94 59.65 1.6M
2025-09-03 60.66 61.19 59.46 59.62 1.2M
2025-09-02 60.75 61.63 59.98 60.67 1.8M
2025-09-01 61.28 62.24 59.88 61.01 2.5M
2025-08-29 61.18 61.77 60.37 61.66 2.2M
2025-08-28 61.20 61.39 59.85 61.07 2.0M
2025-08-27 62.42 62.48 60.28 60.30 2.4M
2025-08-26 63.71 64.13 61.61 62.49 3.4M
2025-08-25 63.00 65.76 62.81 64.10 4.0M
2025-08-22 63.26 64.15 62.41 63.48 2.7M
2025-08-21 60.21 64.40 59.97 63.62 5.4M
2025-08-20 59.30 59.90 58.60 59.90 1.8M
2025-08-19 60.10 60.47 58.51 59.26 2.0M
2025-08-18 60.21 61.60 59.59 60.10 1.8M
2025-08-15 59.40 60.88 59.01 60.20 1.4M
2025-08-14 59.20 60.38 58.83 59.55 2.1M
2025-08-13 58.44 59.30 58.16 59.29 1.7M
2025-08-12 58.97 58.99 57.94 58.05 1.2M
2025-08-11 59.60 59.97 58.58 58.60 2.2M
2025-08-08 58.40 60.94 57.40 59.58 3.2M
2025-08-07 56.89 59.45 56.89 58.50 2.3M
2025-08-06 56.00 57.21 55.50 57.14 1.9M
2025-08-05 55.60 56.08 54.50 55.96 2.2M
2025-08-04 55.60 56.11 54.90 55.69 1.8M
2025-08-01 55.58 56.75 55.24 55.74 2.2M
2025-07-31 57.90 57.90 54.30 55.59 4.6M
2025-07-30 56.81 57.93 56.65 57.91 1.4M
2025-07-29 56.89 57.67 56.65 56.81 1.3M
2025-07-28 57.58 57.69 56.70 56.80 1.7M
2025-07-25 58.19 58.60 57.54 57.65 1.1M
2025-07-24 58.02 58.40 57.50 57.84 1.3M
2025-07-23 58.74 59.36 57.85 58.12 1.9M
2025-07-22 57.53 59.17 57.53 58.77 1.5M
2025-07-21 56.40 57.85 56.20 57.70 2.6M
2025-07-18 58.40 58.40 56.00 56.57 2.9M
2025-07-17 59.45 59.65 57.97 58.19 1.4M
2025-07-16 58.64 59.50 58.22 59.39 0.7M
2025-07-15 59.35 59.68 58.20 58.61 1.2M
2025-07-14 59.58 60.13 59.33 59.33 0.6M
2025-07-11 60.13 60.25 59.10 59.55 1.3M
2025-07-10 58.82 60.40 58.39 60.00 1.6M
2025-07-09 58.05 59.09 58.00 58.88 1.3M
2025-07-08 57.02 58.25 56.78 57.99 1.2M
2025-07-07 56.66 58.00 56.40 56.90 0.9M
2025-07-04 57.26 57.53 56.28 56.62 1.1M
2025-07-03 57.81 58.21 57.30 57.32 0.9M
2025-07-02 57.60 58.11 57.00 57.82 0.9M
2025-07-01 57.89 57.96 57.26 57.83 0.9M
2025-06-30 57.99 58.26 57.06 57.75 1.4M
2025-06-27 57.54 59.00 57.54 57.93 1.4M
2025-06-26 57.98 58.75 57.28 57.55 1.1M
2025-06-25 57.80 58.48 56.76 57.46 1.4M
2025-06-24 55.37 57.78 55.00 57.13 2.9M
2025-06-23 55.00 55.49 54.30 54.80 2.0M
2025-06-20 56.17 56.80 55.10 55.10 1.6M
2025-06-19 55.42 56.80 55.36 55.64 2.1M
2025-06-18 55.91 56.20 55.37 55.52 1.2M
2025-06-17 56.02 57.85 56.02 56.10 2.1M
2025-06-16 58.45 58.68 55.03 56.21 4.9M
2025-06-13 58.87 59.61 58.06 58.27 1.8M
2025-06-12 59.96 59.96 58.70 58.71 1.8M
2025-06-11 59.44 60.20 58.37 59.72 2.3M
2025-06-10 59.50 59.98 58.70 59.20 2.7M
2025-06-09 59.39 59.56 58.32 59.50 1.8M
2025-06-06 59.88 60.19 59.21 59.32 1.3M
2025-06-05 60.07 60.19 59.00 59.90 1.7M
2025-06-04 60.60 61.23 59.62 60.12 2.3M
2025-06-03 59.31 61.48 59.09 60.84 3.1M
2025-05-30 58.37 60.49 58.37 59.32 2.3M
2025-05-29 58.70 60.08 58.58 58.80 2.6M
2025-05-28 58.13 59.24 57.12 59.13 2.9M
2025-05-27 57.63 58.64 57.06 58.28 1.8M
2025-05-26 58.10 58.55 56.90 57.55 1.5M
2025-05-23 55.92 58.05 55.61 57.96 3.6M
2025-05-22 57.60 57.93 55.88 55.92 2.5M
2025-05-21 58.38 59.06 57.95 58.58 1.5M
2025-05-20 58.75 59.20 57.00 58.46 2.2M
2025-05-19 58.20 59.03 57.58 58.75 2.6M
2025-05-16 58.24 58.65 57.60 57.84 1.7M
2025-05-15 57.65 59.62 57.65 58.27 2.3M
2025-05-14 57.46 59.00 57.46 57.98 3.6M
2025-05-13 58.60 59.40 58.40 58.75 2.4M
2025-05-12 58.80 59.40 57.63 58.81 5.2M
2025-05-09 59.74 61.20 59.70 60.23 2.5M
2025-05-08 59.21 60.15 59.00 59.74 2.8M
2025-05-07 61.60 61.88 59.14 59.63 6.1M
2025-05-06 61.61 62.00 60.00 61.60 5.2M
2025-04-30 60.86 62.60 59.99 61.80 5.0M
2025-04-29 60.18 61.37 59.10 60.61 3.6M
2025-04-28 61.05 61.85 59.98 60.21 3.5M
2025-04-25 61.41 61.41 59.26 61.17 4.8M
2025-04-24 61.24 62.40 60.20 60.88 4.2M
2025-04-23 63.05 63.53 60.45 61.55 6.2M
2025-04-22 62.50 64.97 62.20 63.53 7.0M
2025-04-21 60.00 63.37 60.00 63.34 6.5M
2025-04-18 60.92 62.70 60.00 61.39 8.3M
2025-04-17 62.10 67.00 60.27 60.43 13.2M
2025-04-16 63.00 64.97 61.88 62.71 7.1M
2025-04-15 65.49 65.80 62.36 63.16 7.5M
2025-04-14 67.00 68.17 63.58 65.80 9.5M
2025-04-11 60.59 66.28 59.45 64.59 9.8M
2025-04-10 56.07 62.29 55.62 60.65 8.1M
2025-04-09 56.00 57.73 53.68 56.61 7.3M
2025-04-08 54.66 58.66 54.37 55.73 7.4M
2025-04-07 53.00 56.10 51.90 54.10 7.4M
2025-04-03 54.60 55.00 53.30 53.81 3.6M
2025-04-02 56.93 57.55 55.38 55.49 5.0M
2025-04-01 56.92 57.58 56.20 56.90 4.0M
2025-03-31 55.88 57.94 55.50 57.21 6.7M
2025-03-28 56.87 56.93 54.59 55.02 3.5M
2025-03-27 54.33 58.37 53.86 56.87 5.5M
2025-03-26 55.48 55.56 53.90 54.37 2.0M
2025-03-25 55.20 56.45 54.24 55.47 2.2M
2025-03-24 53.20 56.33 53.01 55.31 3.1M
2025-03-21 52.50 54.50 52.50 53.20 1.6M
2025-03-20 53.29 53.89 52.46 52.73 1.0M
2025-03-19 54.00 55.65 53.33 53.80 1.7M
2025-03-18 53.20 55.35 52.77 54.24 2.6M
2025-03-17 53.05 53.78 52.50 53.07 1.4M
2025-03-14 53.50 53.98 52.80 53.00 2.3M
2025-03-13 51.96 53.73 51.81 53.47 2.7M
2025-03-12 50.38 52.22 49.32 52.15 2.6M
2025-03-11 50.18 51.00 50.09 50.21 1.3M
2025-03-10 51.59 51.80 50.35 50.90 1.0M
2025-03-07 50.95 51.74 50.90 51.37 1.3M
2025-03-06 51.78 52.16 50.59 51.21 1.7M
2025-03-05 50.49 52.09 49.49 51.78 1.9M
2025-03-04 50.65 51.70 50.11 50.36 1.5M
2025-03-03 49.75 51.38 49.75 50.64 2.0M
2025-02-28 50.68 51.36 49.06 49.69 1.9M
2025-02-27 51.34 51.70 50.51 50.78 2.0M
2025-02-26 51.24 51.84 51.01 51.36 1.3M
2025-02-25 51.62 51.84 50.81 51.24 1.6M
2025-02-24 52.45 53.00 51.53 52.15 2.0M
2025-02-21 50.89 53.41 50.89 52.68 3.7M
2025-02-20 51.55 51.56 50.50 50.95 2.0M
2025-02-19 51.58 51.99 50.64 51.55 2.6M
2025-02-18 50.90 52.74 50.79 52.06 3.9M
2025-02-17 52.45 52.51 50.37 50.94 4.9M
2025-02-14 48.58 53.44 48.50 52.62 8.4M
2025-02-13 47.43 49.30 47.12 49.07 3.3M
2025-02-12 48.35 48.50 46.63 47.40 2.0M
2025-02-11 48.42 48.88 47.56 48.35 1.5M
2025-02-10 48.10 49.11 46.92 48.29 2.1M
2025-02-07 47.06 48.38 46.51 47.85 1.9M
2025-02-06 46.91 47.35 46.53 47.00 1.5M
2025-02-05 47.98 48.05 46.64 46.88 1.4M
2025-01-27 48.00 49.50 47.62 47.62 2.1M
2025-01-24 48.51 48.88 47.63 48.17 1.7M
2025-01-23 48.26 49.09 47.81 48.81 3.2M
2025-01-22 47.78 49.11 47.27 47.61 2.0M
2025-01-21 47.49 48.19 46.38 47.90 2.4M
2025-01-20 47.70 47.75 46.60 47.35 2.3M
2025-01-17 45.44 47.35 45.01 47.06 2.9M
2025-01-16 45.55 46.49 44.58 45.70 2.8M
2025-01-15 45.30 46.34 44.58 45.61 2.9M
2025-01-14 43.92 46.06 43.08 45.30 3.2M
2025-01-13 44.37 44.95 43.37 43.92 2.7M
2025-01-10 44.30 45.35 44.06 44.75 2.3M
2025-01-09 44.49 45.09 43.95 44.30 2.0M
2025-01-08 46.46 46.46 44.22 44.54 3.2M
2025-01-07 45.97 46.71 45.61 46.50 2.0M
2025-01-06 46.47 47.89 45.94 46.50 2.7M
2025-01-03 45.85 47.85 45.61 46.87 3.7M
2025-01-02 46.65 48.35 45.45 45.85 3.4M