Rongsheng Petrochemical Co Ltd (002493)

002493
🏛️ China →
9.89
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 9.23 9.30 9.05 9.05 20.2M
2024-12-30 9.15 9.25 9.12 9.20 17.7M
2024-12-27 9.09 9.17 9.07 9.15 15.3M
2024-12-26 9.14 9.16 9.08 9.09 11.7M
2024-12-25 9.23 9.26 9.09 9.15 9.3M
2024-12-24 9.07 9.23 9.07 9.22 15.4M
2024-12-23 9.10 9.24 9.06 9.07 18.3M
2024-12-20 9.17 9.22 9.09 9.10 16.7M
2024-12-19 9.17 9.18 9.07 9.18 15.7M
2024-12-18 9.30 9.39 9.22 9.23 14.4M
2024-12-17 9.30 9.43 9.28 9.29 18.4M
2024-12-16 9.48 9.54 9.28 9.30 22.4M
2024-12-13 9.73 9.76 9.47 9.50 27.1M
2024-12-12 9.66 9.82 9.60 9.78 24.7M
2024-12-11 9.58 9.69 9.58 9.66 15.2M
2024-12-10 9.84 9.86 9.60 9.62 24.9M
2024-12-09 9.55 9.68 9.52 9.60 16.9M
2024-12-06 9.47 9.57 9.43 9.55 14.6M
2024-12-05 9.52 9.56 9.43 9.48 17.0M
2024-12-04 9.63 9.69 9.52 9.58 18.7M
2024-12-03 9.72 9.75 9.60 9.69 15.5M
2024-12-02 9.50 9.76 9.45 9.74 28.3M
2024-11-29 9.51 9.62 9.50 9.54 17.8M
2024-11-28 9.63 9.68 9.53 9.54 14.0M
2024-11-27 9.49 9.64 9.40 9.63 16.8M
2024-11-26 9.60 9.62 9.46 9.52 16.6M
2024-11-25 9.43 9.72 9.40 9.60 32.0M
2024-11-22 9.88 9.93 9.44 9.44 37.7M
2024-11-21 9.95 10.04 9.82 9.89 25.1M
2024-11-20 10.11 10.21 9.97 10.00 27.3M
2024-11-19 9.91 10.08 9.85 10.08 27.6M
2024-11-18 9.97 10.12 9.83 9.89 35.9M
2024-11-15 10.00 10.18 9.94 9.98 29.2M
2024-11-14 10.20 10.39 10.01 10.05 37.4M
2024-11-13 9.95 10.22 9.93 10.19 45.0M
2024-11-12 9.99 10.22 9.95 10.00 46.4M
2024-11-11 9.90 9.99 9.82 9.99 33.0M
2024-11-08 10.16 10.19 9.91 9.98 41.2M
2024-11-07 9.78 10.03 9.69 10.01 46.2M
2024-11-06 9.71 9.91 9.68 9.78 43.4M
2024-11-05 9.60 9.72 9.57 9.71 39.6M
2024-11-04 9.65 9.69 9.48 9.61 24.2M
2024-11-01 9.42 9.67 9.39 9.52 41.3M
2024-10-31 9.39 9.50 9.27 9.43 31.7M
2024-10-30 9.41 9.65 9.37 9.43 31.8M
2024-10-29 9.65 9.68 9.44 9.46 28.4M
2024-10-28 9.61 9.69 9.47 9.65 27.7M
2024-10-25 9.39 9.62 9.37 9.56 28.5M
2024-10-24 9.34 9.43 9.24 9.39 26.2M
2024-10-23 9.32 9.43 9.23 9.38 30.6M
2024-10-22 9.13 9.32 9.10 9.31 33.8M
2024-10-21 9.16 9.23 9.01 9.12 36.1M
2024-10-18 8.85 9.28 8.76 9.14 41.8M
2024-10-17 9.09 9.16 8.85 8.86 31.3M
2024-10-16 9.19 9.23 8.98 9.04 33.6M
2024-10-15 9.43 9.47 9.21 9.22 27.5M
2024-10-14 9.49 9.55 9.36 9.46 30.6M
2024-10-11 9.76 9.77 9.37 9.43 26.1M
2024-10-10 9.67 10.00 9.57 9.76 43.3M
2024-10-09 10.28 10.28 9.57 9.65 80.5M
2024-10-08 11.35 11.39 10.11 10.52 141.1M
2024-09-30 10.00 10.43 9.84 10.35 99.0M
2024-09-27 9.37 9.85 9.37 9.65 43.8M
2024-09-26 8.90 9.28 8.86 9.28 34.3M
2024-09-25 8.97 9.12 8.86 8.90 30.0M
2024-09-24 8.52 8.86 8.49 8.84 31.5M
2024-09-23 8.43 8.55 8.40 8.49 11.7M
2024-09-20 8.50 8.51 8.35 8.49 20.6M
2024-09-19 8.16 8.52 8.12 8.50 28.1M
2024-09-18 8.18 8.18 8.00 8.15 14.5M
2024-09-13 8.16 8.26 8.10 8.10 17.2M
2024-09-12 8.38 8.46 8.15 8.18 31.1M
2024-09-11 8.40 8.41 8.27 8.30 16.2M
2024-09-10 8.46 8.52 8.29 8.44 17.0M
2024-09-09 8.48 8.55 8.39 8.45 13.1M
2024-09-06 8.62 8.65 8.54 8.54 8.6M
2024-09-05 8.64 8.76 8.56 8.62 14.5M
2024-09-04 8.58 8.76 8.55 8.65 13.0M
2024-09-03 8.65 8.77 8.54 8.64 16.1M
2024-09-02 8.79 8.82 8.56 8.64 23.3M
2024-08-30 8.60 8.98 8.48 8.81 31.9M
2024-08-29 8.55 8.69 8.51 8.63 14.8M
2024-08-28 8.50 8.70 8.40 8.58 20.5M
2024-08-27 8.59 8.65 8.53 8.60 14.2M
2024-08-26 8.65 8.73 8.55 8.63 19.9M
2024-08-23 8.58 8.75 8.53 8.69 19.1M
2024-08-22 8.55 8.72 8.44 8.60 31.4M
2024-08-21 8.39 8.52 8.27 8.45 23.2M
2024-08-20 8.79 8.80 8.33 8.35 39.0M
2024-08-19 8.71 8.85 8.64 8.79 15.9M
2024-08-16 8.91 8.94 8.76 8.79 14.6M
2024-08-15 8.82 9.02 8.80 8.90 10.9M
2024-08-14 9.11 9.13 8.84 8.85 18.2M
2024-08-13 9.13 9.18 9.04 9.14 8.9M
2024-08-12 9.12 9.16 9.06 9.12 9.4M
2024-08-09 9.27 9.32 9.14 9.16 12.1M
2024-08-08 9.10 9.35 9.06 9.25 19.5M
2024-08-07 9.11 9.15 9.06 9.12 14.5M
2024-08-06 8.97 9.12 8.96 9.12 16.5M
2024-08-05 9.00 9.12 8.91 8.91 22.7M
2024-08-02 8.95 9.11 8.91 9.05 18.0M
2024-08-01 9.07 9.20 8.94 9.00 21.3M
2024-07-31 8.69 9.09 8.66 9.07 34.5M
2024-07-30 8.78 8.81 8.63 8.67 21.9M
2024-07-29 8.86 8.88 8.76 8.82 14.1M
2024-07-26 8.86 9.00 8.80 8.88 18.9M
2024-07-25 8.67 8.94 8.62 8.85 21.9M
2024-07-24 9.06 9.09 8.69 8.75 42.9M
2024-07-23 9.47 9.48 9.08 9.09 31.0M
2024-07-22 9.77 9.78 9.49 9.51 25.7M
2024-07-19 9.67 9.79 9.61 9.77 18.7M
2024-07-18 9.60 9.73 9.53 9.70 19.6M
2024-07-17 9.64 9.74 9.59 9.64 20.5M
2024-07-16 9.63 9.65 9.51 9.62 14.3M
2024-07-15 9.67 9.74 9.56 9.61 17.4M
2024-07-12 9.67 9.86 9.64 9.70 22.0M
2024-07-11 9.38 9.63 9.30 9.62 23.9M
2024-07-10 9.22 9.36 9.18 9.25 15.4M
2024-07-09 9.25 9.29 9.03 9.23 25.7M
2024-07-08 9.50 9.53 9.21 9.27 21.2M
2024-07-05 9.45 9.56 9.38 9.52 15.5M
2024-07-04 9.60 9.62 9.46 9.47 13.3M
2024-07-03 9.61 9.66 9.55 9.59 13.3M
2024-07-02 9.79 9.81 9.57 9.62 17.5M
2024-07-01 9.59 9.80 9.57 9.78 19.0M
2024-06-28 9.75 9.85 9.62 9.66 27.0M
2024-06-27 9.99 10.00 9.76 9.78 23.8M
2024-06-26 9.67 9.98 9.66 9.97 30.3M
2024-06-25 9.45 9.72 9.45 9.69 28.5M
2024-06-24 9.65 9.65 9.37 9.48 31.7M
2024-06-21 9.60 9.75 9.55 9.75 45.0M
2024-06-20 9.64 9.81 9.60 9.62 23.4M
2024-06-19 9.70 9.77 9.61 9.66 12.0M
2024-06-18 9.57 9.83 9.57 9.70 20.6M
2024-06-17 9.60 9.62 9.46 9.61 22.0M
2024-06-14 9.56 9.67 9.52 9.65 21.2M
2024-06-13 9.80 9.83 9.58 9.61 19.9M
2024-06-12 9.73 9.81 9.69 9.78 13.7M
2024-06-11 9.81 9.87 9.66 9.72 17.4M
2024-06-07 9.87 9.94 9.78 9.81 23.9M
2024-06-06 9.87 9.93 9.80 9.84 21.6M
2024-06-05 10.01 10.08 9.86 9.88 17.3M
2024-06-04 9.89 10.10 9.81 10.08 23.9M
2024-06-03 9.99 10.04 9.83 9.92 31.1M
2024-05-31 10.18 10.22 10.00 10.02 26.6M
2024-05-30 10.30 10.38 10.13 10.17 24.2M
2024-05-29 10.32 10.43 10.31 10.37 12.6M
2024-05-28 10.49 10.60 10.33 10.34 19.9M
2024-05-27 10.39 10.52 10.35 10.50 19.1M
2024-05-24 10.40 10.49 10.37 10.39 21.2M
2024-05-23 10.55 10.57 10.40 10.43 22.5M
2024-05-22 10.65 10.86 10.52 10.58 48.4M
2024-05-21 10.81 10.84 10.64 10.69 31.0M
2024-05-20 10.98 11.16 10.80 10.85 40.6M
2024-05-17 10.83 11.00 10.82 11.00 27.7M
2024-05-16 10.87 10.99 10.83 10.85 18.4M
2024-05-15 10.94 11.00 10.83 10.87 25.1M
2024-05-14 11.08 11.17 10.92 10.95 37.7M
2024-05-13 11.05 11.18 10.92 11.10 32.5M
2024-05-10 11.37 11.40 11.07 11.11 60.6M
2024-05-09 11.44 11.50 11.33 11.37 30.6M
2024-05-08 11.54 11.70 11.37 11.39 19.9M
2024-05-07 11.55 11.62 11.46 11.56 22.6M
2024-05-06 11.28 11.65 11.16 11.55 38.4M
2024-04-30 11.48 11.54 11.08 11.21 38.2M
2024-04-29 11.20 11.60 11.20 11.60 41.5M
2024-04-26 11.05 11.25 10.91 11.15 32.6M
2024-04-25 10.86 11.10 10.85 10.93 15.9M
2024-04-24 10.81 10.97 10.70 10.94 24.6M
2024-04-23 11.28 11.32 10.76 10.93 36.3M
2024-04-22 11.35 11.38 11.09 11.12 19.4M
2024-04-19 11.16 11.46 11.14 11.32 29.9M
2024-04-18 11.06 11.29 11.03 11.18 19.3M
2024-04-17 10.88 11.11 10.85 11.08 20.7M
2024-04-16 11.10 11.25 10.91 10.94 28.7M
2024-04-15 11.09 11.34 11.05 11.18 27.9M
2024-04-12 10.97 11.24 10.93 11.11 18.5M
2024-04-11 11.00 11.08 10.84 10.98 25.9M
2024-04-10 11.08 11.17 11.01 11.07 15.4M
2024-04-09 11.23 11.27 11.03 11.10 28.2M
2024-04-08 11.34 11.45 11.23 11.23 27.5M
2024-04-03 11.31 11.49 11.27 11.35 20.9M
2024-04-02 11.21 11.42 11.21 11.32 27.3M
2024-04-01 11.02 11.27 10.99 11.22 24.7M
2024-03-29 10.91 11.16 10.86 11.01 24.8M
2024-03-28 10.70 10.95 10.70 10.85 13.8M
2024-03-27 10.97 11.00 10.67 10.75 16.5M
2024-03-26 10.77 10.99 10.76 10.97 22.3M
2024-03-25 10.76 10.92 10.65 10.83 24.2M
2024-03-22 10.86 10.92 10.75 10.82 18.5M
2024-03-21 10.88 11.00 10.81 10.93 19.8M
2024-03-20 10.83 11.01 10.82 10.91 14.8M
2024-03-19 11.05 11.13 10.86 10.89 22.6M
2024-03-18 10.76 11.10 10.65 11.04 42.6M
2024-03-15 10.63 10.77 10.45 10.73 28.3M
2024-03-14 10.63 10.70 10.54 10.63 22.0M
2024-03-13 10.82 10.83 10.65 10.66 15.1M
2024-03-12 10.78 10.86 10.63 10.82 29.9M
2024-03-11 10.77 10.85 10.66 10.77 25.3M
2024-03-08 10.33 10.79 10.33 10.79 53.6M
2024-03-07 10.18 10.54 10.18 10.34 29.7M
2024-03-06 10.22 10.28 10.16 10.19 18.9M
2024-03-05 10.30 10.40 10.18 10.22 22.9M
2024-03-04 10.34 10.45 10.29 10.35 24.1M
2024-03-01 10.28 10.35 10.18 10.32 23.3M
2024-02-29 10.05 10.26 10.03 10.26 25.9M
2024-02-28 10.17 10.42 10.10 10.10 35.6M
2024-02-27 10.10 10.17 10.05 10.16 21.5M
2024-02-26 10.20 10.23 10.10 10.10 25.0M
2024-02-23 10.26 10.29 10.10 10.20 23.3M
2024-02-22 10.20 10.30 10.16 10.26 20.0M
2024-02-21 10.16 10.42 10.12 10.22 31.0M
2024-02-20 10.12 10.25 10.07 10.23 18.7M
2024-02-19 10.21 10.24 10.03 10.16 31.2M
2024-02-08 10.12 10.28 10.00 10.11 39.0M
2024-02-07 10.00 10.26 9.91 10.11 45.5M
2024-02-06 9.31 10.05 9.28 10.02 45.6M
2024-02-05 9.34 9.49 8.98 9.38 40.7M
2024-02-02 9.46 9.61 9.04 9.38 30.1M
2024-02-01 9.37 9.63 9.33 9.46 25.5M
2024-01-31 9.56 9.71 9.42 9.47 23.4M
2024-01-30 9.80 9.89 9.64 9.65 18.4M
2024-01-29 9.98 10.02 9.83 9.84 21.0M
2024-01-26 9.70 10.10 9.70 9.99 41.5M
2024-01-25 9.50 9.77 9.43 9.75 31.4M
2024-01-24 9.45 9.50 9.20 9.50 25.4M
2024-01-23 9.30 9.44 9.18 9.39 26.7M
2024-01-22 9.47 9.54 9.24 9.30 30.9M
2024-01-19 9.48 9.63 9.36 9.45 33.3M
2024-01-18 9.30 9.42 9.08 9.28 34.5M
2024-01-17 9.52 9.60 9.36 9.38 27.3M
2024-01-16 9.57 9.66 9.40 9.56 27.9M
2024-01-15 9.61 9.71 9.49 9.61 29.1M
2024-01-12 9.85 9.86 9.63 9.66 47.5M
2024-01-11 10.02 10.02 9.77 9.91 43.6M
2024-01-10 10.00 10.12 9.91 10.04 18.5M
2024-01-09 10.00 10.08 9.85 10.06 31.9M
2024-01-08 10.32 10.32 10.03 10.07 30.2M
2024-01-05 10.30 10.49 10.19 10.28 41.5M
2024-01-04 10.26 10.31 10.03 10.29 43.3M
2024-01-03 10.64 10.64 10.23 10.31 68.1M
2024-01-02 10.37 10.38 10.25 10.26 20.4M