Hainan RuiZe New Building Material Co Ltd (002596)

002596
🏛️ China →
3.85
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
2021-12-31 3.80 3.82 3.75 3.77 9.4M
2021-12-30 3.76 3.81 3.74 3.79 11.8M
2021-12-29 3.72 3.88 3.69 3.81 22.4M
2021-12-28 3.74 3.76 3.66 3.71 9.7M
2021-12-27 3.73 3.76 3.70 3.72 10.6M
2021-12-24 3.72 3.75 3.66 3.71 12.5M
2021-12-23 3.77 3.83 3.71 3.71 18.5M
2021-12-22 3.82 3.95 3.78 3.80 35.8M
2021-12-21 3.64 4.02 3.64 3.85 61.7M
2021-12-20 3.70 3.72 3.65 3.65 17.0M
2021-12-17 3.59 3.80 3.57 3.75 26.2M
2021-12-16 3.58 3.60 3.55 3.59 8.6M
2021-12-15 3.54 3.59 3.54 3.58 6.9M
2021-12-14 3.55 3.57 3.52 3.56 6.0M
2021-12-13 3.56 3.59 3.55 3.55 6.6M
2021-12-10 3.58 3.58 3.55 3.55 7.0M
2021-12-09 3.56 3.62 3.55 3.58 13.3M
2021-12-08 3.59 3.60 3.55 3.56 10.0M
2021-12-07 3.64 3.65 3.57 3.59 9.7M
2021-12-06 3.65 3.66 3.60 3.61 8.3M
2021-12-03 3.62 3.65 3.61 3.64 5.4M
2021-12-02 3.67 3.68 3.62 3.62 5.4M
2021-12-01 3.57 3.65 3.55 3.64 7.0M
2021-11-30 3.56 3.60 3.55 3.57 6.1M
2021-11-29 3.53 3.59 3.50 3.55 5.7M
2021-11-26 3.65 3.65 3.57 3.59 6.8M
2021-11-25 3.64 3.67 3.63 3.64 6.3M
2021-11-24 3.65 3.67 3.63 3.65 7.0M
2021-11-23 3.64 3.73 3.62 3.68 10.5M
2021-11-22 3.63 3.65 3.60 3.64 5.1M
2021-11-19 3.61 3.64 3.59 3.63 4.9M
2021-11-18 3.63 3.70 3.61 3.61 7.0M
2021-11-17 3.62 3.65 3.58 3.62 6.5M
2021-11-16 3.67 3.69 3.61 3.62 8.2M
2021-11-15 3.67 3.69 3.61 3.67 16.8M
2021-11-12 3.68 3.82 3.67 3.74 11.7M
2021-11-11 3.66 3.71 3.65 3.69 7.8M
2021-11-10 3.67 3.67 3.61 3.65 4.1M
2021-11-09 3.64 3.68 3.64 3.66 3.2M
2021-11-08 3.57 3.67 3.57 3.65 6.2M
2021-11-05 3.62 3.67 3.55 3.59 6.8M
2021-11-04 3.51 3.75 3.49 3.65 14.5M
2021-11-03 3.50 3.52 3.49 3.51 3.5M
2021-11-02 3.55 3.57 3.43 3.51 7.1M
2021-11-01 3.56 3.58 3.50 3.54 3.6M
2021-10-29 3.42 3.55 3.42 3.53 6.0M
2021-10-28 3.57 3.59 3.41 3.42 7.1M
2021-10-27 3.69 3.69 3.55 3.55 9.5M
2021-10-26 3.68 3.71 3.65 3.69 4.0M
2021-10-25 3.74 3.74 3.68 3.68 5.7M
2021-10-22 3.78 3.81 3.75 3.75 4.2M
2021-10-21 3.76 3.85 3.75 3.78 5.0M
2021-10-20 3.78 3.80 3.74 3.77 4.2M
2021-10-19 3.77 3.83 3.74 3.79 6.4M
2021-10-18 3.76 3.78 3.72 3.78 4.5M
2021-10-15 3.89 3.89 3.72 3.76 14.3M
2021-10-14 3.90 3.91 3.85 3.91 4.3M
2021-10-13 3.87 3.91 3.83 3.89 5.5M
2021-10-12 3.90 3.93 3.83 3.89 8.1M
2021-10-11 3.97 3.98 3.92 3.94 8.7M
2021-10-08 3.85 4.01 3.84 3.95 14.6M
2021-09-30 3.81 3.85 3.80 3.83 7.0M
2021-09-29 3.85 3.88 3.79 3.79 10.4M
2021-09-28 3.87 3.92 3.83 3.89 10.0M
2021-09-27 4.12 4.12 3.84 3.87 33.4M
2021-09-24 4.27 4.28 4.10 4.17 28.9M
2021-09-23 3.95 4.28 3.94 4.19 52.1M
2021-09-22 3.82 3.92 3.79 3.90 8.7M
2021-09-17 3.93 3.95 3.79 3.86 12.9M
2021-09-16 4.00 4.07 3.93 3.93 12.6M
2021-09-15 3.96 3.99 3.93 3.99 9.3M
2021-09-14 4.06 4.12 3.93 3.97 20.0M
2021-09-13 4.09 4.14 4.05 4.08 14.3M
2021-09-10 4.15 4.25 4.08 4.09 23.2M
2021-09-09 4.01 4.17 3.98 4.15 28.7M
2021-09-08 3.96 4.02 3.93 4.02 17.1M
2021-09-07 3.96 3.98 3.93 3.95 12.7M
2021-09-06 3.96 4.01 3.93 3.97 23.8M
2021-09-03 3.76 4.15 3.75 4.03 39.5M
2021-09-02 3.83 3.93 3.81 3.82 23.0M
2021-09-01 3.64 3.81 3.64 3.77 19.3M
2021-08-31 3.64 3.67 3.61 3.65 9.6M
2021-08-30 3.68 3.69 3.61 3.62 12.5M
2021-08-27 3.75 3.77 3.65 3.68 15.4M
2021-08-26 3.83 3.84 3.76 3.76 10.9M
2021-08-25 3.81 3.83 3.77 3.82 8.7M
2021-08-24 3.87 3.87 3.80 3.81 8.7M
2021-08-23 3.83 3.89 3.83 3.85 10.0M
2021-08-20 3.80 3.84 3.74 3.84 9.4M
2021-08-19 3.87 3.88 3.81 3.81 7.3M
2021-08-18 3.84 3.90 3.82 3.87 7.1M
2021-08-17 3.94 3.95 3.81 3.83 14.4M
2021-08-16 3.95 4.00 3.93 3.94 7.3M
2021-08-13 3.96 4.00 3.91 3.94 7.8M
2021-08-12 3.97 4.02 3.95 3.98 6.9M
2021-08-11 4.07 4.07 3.97 3.99 8.8M
2021-08-10 4.02 4.05 3.99 4.04 11.8M
2021-08-09 3.83 4.04 3.80 4.02 19.1M
2021-08-06 3.86 3.87 3.80 3.83 8.8M
2021-08-05 3.89 3.94 3.85 3.86 10.2M
2021-08-04 3.99 4.00 3.89 3.92 10.4M
2021-08-03 3.91 4.08 3.89 3.95 17.2M
2021-08-02 3.76 3.93 3.71 3.90 16.1M
2021-07-30 3.76 3.82 3.73 3.81 10.1M
2021-07-29 3.73 3.82 3.73 3.79 11.9M
2021-07-28 3.86 3.86 3.61 3.71 16.4M
2021-07-27 4.00 4.06 3.85 3.86 22.6M
2021-07-26 4.17 4.18 3.99 4.01 15.3M
2021-07-23 4.22 4.22 4.16 4.17 6.7M
2021-07-22 4.18 4.23 4.15 4.22 8.2M
2021-07-21 4.15 4.25 4.14 4.18 10.5M
2021-07-20 4.13 4.18 4.10 4.14 9.8M
2021-07-19 4.30 4.31 4.12 4.16 15.5M
2021-07-16 4.27 4.35 4.26 4.30 8.2M
2021-07-15 4.39 4.41 4.26 4.28 18.1M
2021-07-14 4.50 4.53 4.32 4.42 30.0M
2021-07-13 4.64 4.67 4.59 4.67 9.1M
2021-07-12 4.65 4.68 4.63 4.66 8.6M
2021-07-09 4.59 4.66 4.57 4.64 8.6M
2021-07-08 4.72 4.73 4.60 4.61 14.3M
2021-07-07 4.74 4.74 4.70 4.72 8.7M
2021-07-06 4.72 4.77 4.72 4.76 6.7M
2021-07-05 4.72 4.76 4.71 4.74 6.7M
2021-07-02 4.78 4.78 4.71 4.73 10.8M
2021-07-01 4.84 4.85 4.78 4.79 12.7M
2021-06-30 4.84 4.86 4.80 4.83 8.0M
2021-06-29 4.88 4.88 4.82 4.84 8.8M
2021-06-28 4.94 4.94 4.85 4.88 17.9M
2021-06-25 4.83 5.04 4.83 4.96 25.2M
2021-06-24 4.89 4.89 4.81 4.84 12.1M
2021-06-23 4.92 4.93 4.87 4.89 8.8M
2021-06-22 4.87 4.93 4.86 4.91 8.8M
2021-06-21 4.87 4.91 4.86 4.88 10.7M
2021-06-18 4.88 4.88 4.80 4.86 11.3M
2021-06-17 4.87 4.93 4.86 4.89 7.4M
2021-06-16 5.00 5.01 4.85 4.86 22.0M
2021-06-15 5.14 5.15 5.02 5.03 17.3M
2021-06-11 5.12 5.16 5.09 5.16 22.4M
2021-06-10 5.10 5.13 5.09 5.10 10.9M
2021-06-09 5.11 5.17 5.09 5.11 11.2M
2021-06-08 5.11 5.19 5.09 5.13 11.8M
2021-06-07 5.13 5.14 5.07 5.11 11.3M
2021-06-04 5.16 5.16 5.11 5.15 13.2M
2021-06-03 5.15 5.20 5.12 5.17 16.4M
2021-06-02 5.13 5.19 5.11 5.14 15.2M
2021-06-01 5.14 5.16 5.08 5.13 14.2M
2021-05-31 5.13 5.16 5.09 5.15 23.9M
2021-05-28 5.10 5.40 5.08 5.24 41.6M
2021-05-27 5.11 5.12 5.07 5.08 13.5M
2021-05-26 5.09 5.17 5.04 5.12 13.0M
2021-05-25 5.10 5.14 5.05 5.13 10.0M
2021-05-24 5.09 5.12 5.07 5.09 8.1M
2021-05-21 5.06 5.14 5.06 5.11 9.1M
2021-05-20 5.06 5.07 5.00 5.02 12.1M
2021-05-19 5.16 5.16 5.08 5.09 12.7M
2021-05-18 5.15 5.18 5.12 5.16 9.3M
2021-05-17 5.23 5.27 5.14 5.16 18.5M
2021-05-14 5.18 5.24 5.14 5.23 11.4M
2021-05-13 5.18 5.20 5.15 5.15 9.8M
2021-05-12 5.17 5.23 5.14 5.22 10.9M
2021-05-11 5.23 5.24 5.13 5.20 10.2M
2021-05-10 5.27 5.33 5.21 5.23 12.6M
2021-05-07 5.27 5.35 5.24 5.30 13.6M
2021-05-06 5.21 5.32 5.19 5.27 12.4M
2021-04-30 5.21 5.28 5.16 5.26 10.8M
2021-04-29 5.15 5.23 5.14 5.20 9.8M
2021-04-28 5.27 5.28 5.14 5.20 17.9M
2021-04-27 5.32 5.37 5.26 5.29 15.2M
2021-04-26 5.30 5.34 5.24 5.26 13.2M
2021-04-23 5.42 5.44 5.23 5.30 20.6M
2021-04-22 5.46 5.50 5.39 5.42 14.5M
2021-04-21 5.53 5.53 5.42 5.45 20.6M
2021-04-20 5.67 5.71 5.52 5.53 29.1M
2021-04-19 5.62 5.66 5.55 5.65 30.8M
2021-04-16 5.63 5.72 5.58 5.67 23.6M
2021-04-15 5.76 5.77 5.55 5.63 30.5M
2021-04-14 5.71 5.92 5.66 5.82 34.9M
2021-04-13 6.03 6.06 5.74 5.79 56.1M
2021-04-12 6.08 6.35 5.94 6.16 102.2M
2021-04-09 5.64 6.06 5.64 6.01 76.4M
2021-04-08 5.90 6.16 5.65 5.68 66.0M
2021-04-07 5.79 5.93 5.78 5.92 33.4M
2021-04-06 5.81 5.88 5.70 5.82 30.5M
2021-04-02 5.80 5.92 5.77 5.84 33.6M
2021-04-01 5.78 6.05 5.69 5.85 62.4M
2021-03-31 5.67 5.84 5.60 5.79 40.7M
2021-03-30 5.57 5.88 5.41 5.71 46.2M
2021-03-29 5.58 5.67 5.51 5.54 22.0M
2021-03-26 5.44 5.62 5.40 5.54 20.7M
2021-03-25 5.42 5.51 5.35 5.45 20.2M
2021-03-24 5.50 5.51 5.36 5.38 32.6M
2021-03-23 5.49 5.73 5.42 5.56 50.2M
2021-03-22 5.41 5.48 5.38 5.47 17.5M
2021-03-19 5.35 5.54 5.33 5.41 21.4M
2021-03-18 5.43 5.46 5.37 5.38 14.2M
2021-03-17 5.36 5.52 5.35 5.46 17.9M
2021-03-16 5.33 5.44 5.31 5.41 16.1M
2021-03-15 5.31 5.40 5.20 5.34 19.5M
2021-03-12 5.21 5.42 5.21 5.29 23.0M
2021-03-11 5.08 5.23 5.07 5.22 13.3M
2021-03-10 5.20 5.23 5.03 5.06 15.7M
2021-03-09 5.37 5.39 5.11 5.16 20.4M
2021-03-08 5.60 5.63 5.32 5.36 22.8M
2021-03-05 5.58 5.63 5.51 5.58 17.0M
2021-03-04 5.42 5.65 5.42 5.58 25.1M
2021-03-03 5.34 5.59 5.33 5.48 23.7M
2021-03-02 5.41 5.47 5.30 5.33 15.3M
2021-03-01 5.30 5.42 5.30 5.40 12.5M
2021-02-26 5.23 5.37 5.20 5.30 12.0M
2021-02-25 5.41 5.48 5.34 5.34 17.5M
2021-02-24 5.29 5.40 5.27 5.32 14.8M
2021-02-23 5.33 5.42 5.23 5.29 17.9M
2021-02-22 5.34 5.51 5.31 5.33 27.3M
2021-02-19 5.08 5.34 5.06 5.30 17.6M
2021-02-18 5.01 5.12 5.01 5.09 12.2M
2021-02-10 4.93 4.97 4.89 4.96 6.4M
2021-02-09 4.87 4.95 4.84 4.90 8.0M
2021-02-08 4.77 4.93 4.77 4.87 7.4M
2021-02-05 4.92 4.96 4.79 4.79 10.4M
2021-02-04 5.10 5.10 4.90 4.90 15.3M
2021-02-03 5.08 5.18 4.97 5.12 17.4M
2021-02-02 5.05 5.18 5.03 5.11 12.8M
2021-02-01 4.98 5.12 4.90 5.05 13.3M
2021-01-29 5.07 5.08 4.85 4.91 14.0M
2021-01-28 5.04 5.14 5.02 5.04 12.1M
2021-01-27 5.05 5.24 4.99 5.13 15.5M
2021-01-26 5.07 5.26 5.02 5.12 16.8M
2021-01-25 5.35 5.39 5.11 5.11 22.5M
2021-01-22 5.47 5.51 5.26 5.35 27.9M
2021-01-21 5.50 5.87 5.48 5.55 38.7M
2021-01-20 5.54 5.98 5.38 5.75 52.8M
2021-01-19 5.04 5.60 5.03 5.60 24.8M
2021-01-18 5.03 5.16 5.00 5.09 15.0M
2021-01-15 4.94 5.25 4.91 5.13 25.0M
2021-01-14 4.84 4.98 4.78 4.91 12.9M
2021-01-13 4.96 4.97 4.76 4.79 14.1M
2021-01-12 4.98 5.01 4.92 4.96 10.1M
2021-01-11 5.07 5.07 4.95 4.98 10.5M
2021-01-08 5.01 5.10 4.95 5.07 8.4M
2021-01-07 5.17 5.18 4.99 5.02 14.8M
2021-01-06 5.27 5.29 5.15 5.17 10.2M
2021-01-05 5.33 5.35 5.23 5.27 12.6M
2021-01-04 5.24 5.48 5.23 5.34 17.1M