Zhejiang Renzhi

002629
🏛️ china →
7.14
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 6.05 6.24 5.10 5.10 153.3M
2021-12-30 5.36 5.67 5.20 5.67 75.2M
2021-12-29 4.61 5.15 4.30 5.15 127.4M
2021-12-28 5.00 5.16 4.50 4.68 90.9M
2021-12-27 5.19 5.19 4.64 5.00 110.0M
2021-12-24 4.87 5.35 4.62 5.15 147.7M
2021-12-23 4.86 4.86 4.75 4.86 100.1M
2021-12-22 4.42 4.42 4.42 4.42 12.7M
2021-12-21 4.02 4.02 4.02 4.02 17.3M
2021-12-20 3.65 3.65 3.65 3.65 1.1M
2021-12-17 3.32 3.32 3.32 3.32 0.8M
2021-12-15 3.02 3.02 3.02 3.02 1.0M
2021-12-14 2.88 2.88 2.88 2.88 0.8M
2021-12-13 2.64 2.74 2.60 2.74 14.8M
2021-12-10 2.50 2.61 2.47 2.61 7.7M
2021-12-09 2.50 2.57 2.46 2.49 4.7M
2021-12-08 2.59 2.62 2.48 2.50 7.4M
2021-12-07 2.60 2.64 2.50 2.61 9.2M
2021-12-06 2.54 2.68 2.48 2.58 13.1M
2021-12-03 2.53 2.56 2.47 2.55 4.4M
2021-12-02 2.47 2.58 2.46 2.52 7.5M
2021-12-01 2.43 2.49 2.42 2.48 3.3M
2021-11-30 2.42 2.48 2.41 2.44 5.3M
2021-11-29 2.39 2.43 2.35 2.41 3.0M
2021-11-26 2.42 2.46 2.39 2.42 2.0M
2021-11-25 2.42 2.45 2.40 2.43 2.8M
2021-11-24 2.38 2.42 2.37 2.42 4.3M
2021-11-23 2.38 2.40 2.37 2.38 3.2M
2021-11-22 2.42 2.46 2.37 2.38 7.6M
2021-11-19 2.40 2.48 2.38 2.45 4.6M
2021-11-18 2.40 2.44 2.36 2.39 5.4M
2021-11-17 2.45 2.45 2.36 2.38 10.0M
2021-11-16 2.42 2.51 2.42 2.45 3.4M
2021-11-15 2.56 2.60 2.39 2.45 9.7M
2021-11-12 2.39 2.52 2.39 2.52 4.9M
2021-11-11 2.39 2.44 2.36 2.40 2.9M
2021-11-10 2.39 2.43 2.35 2.42 3.4M
2021-11-09 2.33 2.42 2.27 2.39 4.8M
2021-11-08 2.26 2.38 2.25 2.33 4.6M
2021-11-05 2.28 2.32 2.26 2.27 3.3M
2021-11-04 2.22 2.30 2.22 2.27 4.5M
2021-11-03 2.19 2.23 2.16 2.22 2.7M
2021-11-02 2.22 2.28 2.18 2.18 4.1M
2021-11-01 2.18 2.24 2.15 2.23 4.0M
2021-10-29 2.12 2.20 2.12 2.19 4.5M
2021-10-28 2.18 2.19 2.11 2.14 7.3M
2021-10-27 2.21 2.30 2.18 2.20 6.4M
2021-10-26 2.30 2.30 2.19 2.22 4.8M
2021-10-25 2.27 2.35 2.25 2.31 6.0M
2021-10-22 2.26 2.28 2.23 2.26 3.3M
2021-10-21 2.31 2.33 2.25 2.26 4.7M
2021-10-20 2.31 2.37 2.29 2.31 4.8M
2021-10-19 2.34 2.35 2.30 2.31 4.7M
2021-10-18 2.39 2.41 2.31 2.35 7.2M
2021-10-15 2.40 2.47 2.38 2.38 4.7M
2021-10-14 2.35 2.44 2.34 2.41 4.3M
2021-10-13 2.36 2.39 2.27 2.37 3.9M
2021-10-12 2.38 2.42 2.33 2.37 5.3M
2021-10-11 2.30 2.42 2.22 2.39 10.0M
2021-10-08 2.21 2.30 2.20 2.30 6.8M
2021-09-30 2.25 2.25 2.15 2.19 5.2M
2021-09-29 2.30 2.31 2.22 2.25 3.2M
2021-09-28 2.26 2.34 2.26 2.33 5.9M
2021-09-27 2.40 2.40 2.29 2.29 6.0M
2021-09-24 2.46 2.47 2.38 2.41 5.2M
2021-09-23 2.45 2.50 2.45 2.48 2.3M
2021-09-22 2.45 2.47 2.42 2.45 3.0M
2021-09-17 2.48 2.51 2.42 2.46 2.9M
2021-09-16 2.52 2.57 2.49 2.49 4.3M
2021-09-15 2.45 2.52 2.43 2.52 3.6M
2021-09-14 2.44 2.48 2.44 2.46 5.0M
2021-09-13 2.51 2.51 2.39 2.43 7.9M
2021-09-10 2.63 2.64 2.51 2.52 12.3M
2021-09-09 2.61 2.68 2.59 2.64 4.9M
2021-09-08 2.63 2.64 2.60 2.63 3.8M
2021-09-07 2.63 2.66 2.62 2.65 2.7M
2021-09-06 2.64 2.67 2.61 2.65 3.2M
2021-09-03 2.63 2.65 2.59 2.61 3.2M
2021-09-02 2.65 2.66 2.61 2.64 2.0M
2021-09-01 2.64 2.66 2.59 2.64 3.0M
2021-08-31 2.67 2.70 2.64 2.66 3.4M
2021-08-30 2.74 2.75 2.66 2.70 4.0M
2021-08-27 2.69 2.77 2.68 2.75 1.8M
2021-08-26 2.70 2.72 2.69 2.71 2.2M
2021-08-25 2.69 2.73 2.68 2.72 1.8M
2021-08-24 2.74 2.74 2.67 2.72 2.0M
2021-08-23 2.68 2.72 2.65 2.70 1.9M
2021-08-20 2.66 2.69 2.60 2.67 2.7M
2021-08-19 2.75 2.79 2.67 2.69 4.4M
2021-08-18 2.76 2.83 2.76 2.80 3.1M
2021-08-17 2.77 2.80 2.76 2.78 3.4M
2021-08-16 2.85 2.89 2.77 2.77 3.6M
2021-08-13 2.79 2.84 2.78 2.83 3.8M
2021-08-12 2.72 2.80 2.68 2.79 3.6M
2021-08-11 2.69 2.77 2.66 2.73 3.2M
2021-08-10 2.66 2.72 2.63 2.70 2.7M
2021-08-09 2.77 2.77 2.64 2.68 5.8M
2021-08-06 2.70 2.84 2.70 2.78 8.1M
2021-08-05 2.58 2.70 2.58 2.70 4.2M
2021-08-04 2.58 2.63 2.56 2.61 2.0M
2021-08-03 2.56 2.63 2.54 2.59 2.5M
2021-08-02 2.62 2.62 2.53 2.57 3.9M
2021-07-30 2.59 2.69 2.59 2.62 2.8M
2021-07-29 2.62 2.68 2.56 2.60 4.7M
2021-07-28 2.70 2.78 2.58 2.66 8.6M
2021-07-27 2.53 2.66 2.53 2.66 7.0M
2021-07-26 2.45 2.55 2.45 2.53 6.2M
2021-07-23 2.47 2.49 2.43 2.45 3.7M
2021-07-22 2.53 2.56 2.47 2.50 3.8M
2021-07-21 2.51 2.58 2.51 2.53 3.9M
2021-07-20 2.53 2.58 2.45 2.56 3.2M
2021-07-19 2.60 2.63 2.52 2.55 3.7M
2021-07-16 2.59 2.64 2.57 2.59 4.1M
2021-07-15 2.60 2.62 2.53 2.58 5.4M
2021-07-14 2.71 2.78 2.62 2.62 10.8M
2021-07-13 2.88 2.97 2.75 2.76 8.9M
2021-07-12 2.82 2.85 2.76 2.84 5.9M
2021-07-09 2.72 2.87 2.69 2.81 7.9M
2021-07-08 2.67 2.76 2.67 2.73 4.9M
2021-07-07 2.75 2.75 2.67 2.70 3.5M
2021-07-06 2.76 2.84 2.70 2.74 6.3M
2021-07-05 2.76 2.78 2.65 2.74 5.4M
2021-07-02 2.82 2.86 2.74 2.77 4.5M
2021-07-01 2.85 2.91 2.72 2.80 7.1M
2021-06-30 2.97 2.99 2.81 2.81 17.2M
2021-06-29 2.96 2.96 2.85 2.96 9.8M
2021-06-28 2.74 2.82 2.66 2.82 13.8M
2021-06-25 2.55 2.69 2.55 2.69 10.4M
2021-06-24 2.44 2.56 2.43 2.56 7.1M
2021-06-23 2.45 2.49 2.43 2.44 3.3M
2021-06-22 2.41 2.50 2.39 2.45 3.9M
2021-06-21 2.38 2.42 2.38 2.40 2.0M
2021-06-18 2.38 2.41 2.37 2.39 2.1M
2021-06-17 2.38 2.46 2.36 2.38 3.7M
2021-06-16 2.51 2.54 2.38 2.39 4.7M
2021-06-15 2.53 2.56 2.45 2.50 3.4M
2021-06-11 2.52 2.60 2.52 2.55 2.4M
2021-06-10 2.57 2.61 2.55 2.56 2.8M
2021-06-09 2.54 2.65 2.50 2.60 4.7M
2021-06-08 2.62 2.66 2.51 2.52 5.8M
2021-06-07 2.58 2.68 2.56 2.62 4.6M
2021-06-04 2.67 2.75 2.54 2.63 7.9M
2021-06-03 2.56 2.63 2.53 2.63 7.8M
2021-06-02 2.75 2.76 2.50 2.50 14.6M
2021-06-01 2.57 2.63 2.57 2.63 5.0M
2021-05-31 2.40 2.50 2.39 2.50 6.7M
2021-05-28 2.32 2.41 2.30 2.38 8.0M
2021-05-27 2.21 2.36 2.20 2.34 12.0M
2021-05-26 2.16 2.28 2.15 2.25 6.0M
2021-05-25 2.16 2.19 2.14 2.17 3.1M
2021-05-24 2.08 2.15 2.08 2.14 2.7M
2021-05-21 2.09 2.14 2.08 2.11 1.9M
2021-05-20 2.14 2.16 2.07 2.10 4.0M
2021-05-19 2.07 2.16 2.07 2.14 3.3M
2021-05-18 2.01 2.09 2.01 2.07 2.8M
2021-05-17 2.07 2.07 1.99 2.04 5.7M
2021-05-14 2.04 2.11 2.01 2.09 6.1M
2021-05-13 2.00 2.04 1.97 2.01 3.5M
2021-05-12 1.98 2.00 1.96 2.00 3.1M
2021-05-11 1.99 2.00 1.95 1.98 4.1M
2021-05-10 1.94 1.99 1.93 1.98 5.1M
2021-05-07 1.92 1.98 1.90 1.93 4.7M
2021-05-06 1.83 1.91 1.82 1.91 4.7M
2021-04-30 1.81 1.85 1.80 1.82 3.4M
2021-04-29 1.80 1.83 1.78 1.79 2.6M
2021-04-28 1.85 1.85 1.77 1.80 8.5M
2021-04-27 1.94 1.95 1.86 1.86 7.2M
2021-04-26 1.95 1.98 1.93 1.96 3.2M
2021-04-23 1.98 1.98 1.93 1.96 3.3M
2021-04-22 1.98 1.99 1.95 1.99 3.7M
2021-04-21 1.95 1.99 1.93 1.98 4.4M
2021-04-20 1.96 1.96 1.93 1.96 4.0M
2021-04-19 1.96 1.97 1.95 1.96 3.8M
2021-04-16 1.93 1.97 1.92 1.97 3.6M
2021-04-15 1.94 1.97 1.92 1.93 3.9M
2021-04-14 1.96 1.97 1.93 1.94 5.5M
2021-04-13 2.00 2.01 1.95 1.97 3.6M
2021-04-12 1.99 2.03 1.98 2.01 3.7M
2021-04-09 2.02 2.02 1.98 2.00 5.1M
2021-04-08 2.04 2.05 2.02 2.02 3.6M
2021-04-07 2.07 2.07 2.02 2.04 3.8M
2021-04-06 2.09 2.09 2.06 2.07 4.2M
2021-04-02 2.11 2.12 2.08 2.10 2.9M
2021-04-01 2.09 2.13 2.09 2.11 2.7M
2021-03-31 2.06 2.10 2.06 2.09 1.6M
2021-03-30 2.19 2.19 2.09 2.11 3.6M
2021-03-29 2.15 2.23 2.15 2.19 4.2M
2021-03-26 2.11 2.14 2.09 2.14 2.8M
2021-03-25 2.11 2.14 2.08 2.12 3.0M
2021-03-24 2.08 2.11 2.07 2.10 2.5M
2021-03-23 2.07 2.15 2.05 2.09 3.1M
2021-03-22 2.06 2.08 2.04 2.08 2.6M
2021-03-19 2.02 2.08 2.02 2.08 6.1M
2021-03-18 2.13 2.17 2.12 2.13 2.0M
2021-03-17 2.14 2.19 2.11 2.13 2.3M
2021-03-16 2.06 2.16 2.04 2.15 4.2M
2021-03-15 2.06 2.08 2.05 2.06 1.5M
2021-03-12 2.06 2.08 2.02 2.07 1.7M
2021-03-11 2.06 2.11 2.03 2.07 2.9M
2021-03-10 2.11 2.16 2.07 2.08 4.1M
2021-03-09 2.16 2.27 2.15 2.18 8.7M
2021-03-08 2.26 2.28 2.25 2.26 11.0M
2021-03-05 2.12 2.17 2.10 2.17 4.6M
2021-03-04 2.04 2.10 2.01 2.07 3.9M
2021-03-03 2.05 2.05 2.02 2.04 1.2M
2021-03-02 2.04 2.06 2.03 2.05 1.6M
2021-03-01 2.02 2.05 2.01 2.04 1.6M
2021-02-26 2.02 2.02 1.99 2.01 1.1M
2021-02-25 2.06 2.06 2.01 2.03 0.8M
2021-02-24 2.02 2.07 2.02 2.04 0.8M
2021-02-23 2.06 2.07 2.01 2.05 1.7M
2021-02-22 2.00 2.10 1.99 2.07 2.7M
2021-02-19 1.94 2.01 1.92 2.01 2.1M
2021-02-18 1.93 1.96 1.92 1.95 1.5M
2021-02-10 1.96 1.96 1.87 1.93 2.6M
2021-02-09 1.96 1.97 1.93 1.94 0.6M
2021-02-08 1.96 1.96 1.92 1.94 0.5M
2021-02-05 1.97 1.97 1.92 1.94 0.7M
2021-02-04 1.99 2.02 1.95 1.95 1.1M
2021-02-03 1.93 2.02 1.92 1.99 2.1M
2021-02-02 1.96 1.97 1.91 1.93 1.0M
2021-02-01 1.99 1.99 1.93 1.96 0.8M
2021-01-29 2.00 2.00 1.93 1.99 1.2M
2021-01-28 2.02 2.02 1.97 1.99 1.6M
2021-01-27 2.02 2.04 1.92 2.04 4.3M
2021-01-26 2.03 2.03 1.98 2.02 1.4M
2021-01-25 2.02 2.05 2.00 2.03 1.1M
2021-01-22 2.06 2.06 2.00 2.05 1.5M
2021-01-21 2.05 2.06 2.03 2.05 1.1M
2021-01-20 2.08 2.09 2.05 2.05 0.9M
2021-01-19 2.06 2.09 2.04 2.08 1.6M
2021-01-18 2.06 2.07 2.02 2.06 1.3M
2021-01-15 2.06 2.06 2.02 2.06 1.2M
2021-01-14 2.12 2.12 2.05 2.07 1.1M
2021-01-13 2.13 2.13 2.04 2.07 1.7M
2021-01-12 2.16 2.16 2.10 2.13 1.3M
2021-01-11 2.15 2.17 2.13 2.15 1.6M
2021-01-08 2.16 2.21 2.15 2.17 1.4M
2021-01-07 2.17 2.19 2.14 2.15 1.4M
2021-01-06 2.15 2.18 2.13 2.17 2.1M
2021-01-05 2.16 2.17 2.14 2.16 1.0M
2021-01-04 2.24 2.24 2.15 2.16 1.9M