Shenzhen - Delayed Quote CNY

Ruida Futures Co.,Ltd. (002961.SZ)

12.24 +0.44 (+3.73%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 12.09 12.30 11.75 12.24 12.24 5,296,768
Apr 25, 2024 11.77 11.97 11.68 11.80 11.80 2,037,900
Apr 24, 2024 11.58 11.79 11.58 11.78 11.78 2,615,600
Apr 23, 2024 11.33 11.66 11.29 11.59 11.59 2,936,233
Apr 22, 2024 11.33 11.61 11.14 11.42 11.42 2,569,730
Apr 19, 2024 11.50 11.64 11.35 11.49 11.49 2,661,090
Apr 18, 2024 11.71 11.82 11.35 11.57 11.57 3,655,890
Apr 17, 2024 10.95 11.78 10.95 11.76 11.76 5,105,790
Apr 16, 2024 11.59 11.62 10.83 10.83 10.83 5,059,333
Apr 15, 2024 11.65 11.86 11.21 11.59 11.59 4,575,628
Apr 12, 2024 12.15 12.25 11.76 11.77 11.77 3,402,889
Apr 11, 2024 11.95 12.37 11.90 12.15 12.15 2,964,700
Apr 10, 2024 12.35 12.53 11.93 12.06 12.06 3,455,900
Apr 9, 2024 12.02 12.44 12.02 12.43 12.43 3,303,410
Apr 8, 2024 12.33 12.35 12.01 12.01 12.01 3,042,025
Apr 3, 2024 12.40 12.48 12.22 12.35 12.35 3,232,389
Apr 2, 2024 12.70 12.72 12.32 12.42 12.42 5,593,500
Apr 1, 2024 12.42 12.66 12.42 12.64 12.64 3,395,782
Mar 29, 2024 12.14 12.36 12.08 12.31 12.31 2,232,936
Mar 28, 2024 11.93 12.35 11.90 12.14 12.14 3,960,230
Mar 27, 2024 12.24 12.45 11.87 11.90 11.90 3,803,100
Mar 26, 2024 12.26 12.49 12.06 12.37 12.37 4,133,262
Mar 25, 2024 12.60 12.69 12.23 12.24 12.24 4,898,000
Mar 22, 2024 13.00 13.06 12.66 12.70 12.70 5,543,200
Mar 21, 2024 12.99 13.17 12.90 13.03 13.03 6,128,500
Mar 20, 2024 13.09 13.14 12.87 12.97 12.97 7,258,628
Mar 19, 2024 13.18 13.29 12.99 13.05 13.05 10,711,363
Mar 18, 2024 12.98 14.00 12.88 13.44 13.44 20,487,006
Mar 15, 2024 12.20 13.39 12.04 13.39 13.39 8,729,978
Mar 14, 2024 12.34 12.38 12.07 12.17 12.17 3,277,400
Mar 13, 2024 12.31 12.41 12.11 12.37 12.37 3,465,590
Mar 12, 2024 12.12 12.32 12.07 12.31 12.31 3,014,200
Mar 11, 2024 11.96 12.13 11.88 12.12 12.12 2,308,600
Mar 8, 2024 11.99 12.11 11.82 11.94 11.94 2,130,700
Mar 7, 2024 12.06 12.28 11.95 12.00 12.00 2,716,200
Mar 6, 2024 12.03 12.22 11.84 12.09 12.09 3,045,500
Mar 5, 2024 12.25 12.25 11.97 12.01 12.01 3,280,800
Mar 4, 2024 12.47 12.50 12.14 12.27 12.27 3,722,000
Mar 1, 2024 12.41 12.93 12.30 12.62 12.62 4,974,000
Feb 29, 2024 12.04 12.45 11.99 12.43 12.43 4,446,000
Feb 28, 2024 12.65 13.12 12.09 12.13 12.13 5,414,600
Feb 27, 2024 12.22 12.65 12.22 12.65 12.65 3,059,500
Feb 26, 2024 12.22 12.58 12.22 12.38 12.38 3,560,200
Feb 23, 2024 12.26 12.37 12.06 12.25 12.25 3,647,200
Feb 22, 2024 12.10 12.27 11.95 12.20 12.20 3,804,600
Feb 21, 2024 11.62 12.46 11.56 12.03 12.03 5,147,900
Feb 20, 2024 11.56 11.83 11.45 11.77 11.77 4,708,872
Feb 19, 2024 11.73 11.88 11.45 11.57 11.57 6,954,535
Feb 8, 2024 10.91 11.78 10.74 11.66 11.66 8,515,210
Feb 7, 2024 10.96 11.38 10.70 10.91 10.91 7,951,280
Feb 6, 2024 10.26 11.16 9.94 10.99 10.99 7,348,082
Feb 5, 2024 11.59 11.59 10.43 10.57 10.57 5,808,745
Feb 2, 2024 12.39 12.49 11.24 11.59 11.59 5,732,000
Feb 1, 2024 12.47 12.65 12.00 12.34 12.34 4,058,800
Jan 31, 2024 12.92 13.09 12.50 12.58 12.58 4,138,700
Jan 30, 2024 13.23 13.38 12.91 12.95 12.95 3,623,300
Jan 29, 2024 13.85 14.36 13.30 13.34 13.34 7,051,300
Jan 26, 2024 13.80 14.84 13.71 14.16 14.16 10,208,518
Jan 25, 2024 13.65 13.98 13.40 13.88 13.88 10,900,159
Jan 24, 2024 13.15 14.17 12.78 13.95 13.95 10,956,002
Jan 23, 2024 12.83 13.18 12.58 13.11 13.11 3,831,690
Jan 22, 2024 13.66 13.73 12.72 12.90 12.90 3,567,686
Jan 19, 2024 13.90 13.90 13.58 13.66 13.66 2,617,600
Jan 18, 2024 13.98 13.98 13.43 13.88 13.88 3,306,620
Jan 17, 2024 14.24 14.47 14.02 14.07 14.07 2,368,638
Jan 16, 2024 14.19 14.29 13.98 14.26 14.26 1,704,300
Jan 15, 2024 14.33 14.38 14.13 14.25 14.25 1,573,500
Jan 12, 2024 14.39 14.54 14.29 14.30 14.30 1,220,000
Jan 11, 2024 14.17 14.49 14.12 14.41 14.41 1,653,700
Jan 10, 2024 14.30 14.39 14.07 14.21 14.21 1,738,100
Jan 9, 2024 14.41 14.58 14.21 14.31 14.31 1,916,400
Jan 8, 2024 14.76 14.76 14.42 14.45 14.45 2,223,424
Jan 5, 2024 14.86 15.02 14.73 14.80 14.80 2,191,300
Jan 4, 2024 14.99 15.00 14.72 14.89 14.89 2,341,329
Jan 3, 2024 14.85 15.05 14.82 15.00 15.00 2,290,671
Jan 2, 2024 14.94 15.06 14.77 14.88 14.88 2,671,800
Dec 29, 2023 14.86 14.94 14.78 14.90 14.90 1,999,895
Dec 28, 2023 14.45 14.89 14.44 14.79 14.79 2,437,400
Dec 27, 2023 14.29 14.55 14.23 14.45 14.45 2,298,000
Dec 26, 2023 14.55 14.58 14.25 14.27 14.27 1,657,930
Dec 25, 2023 14.62 14.62 14.40 14.52 14.52 1,768,800
Dec 22, 2023 14.78 14.90 14.60 14.67 14.67 2,060,824
Dec 21, 2023 14.88 14.88 14.48 14.75 14.75 2,750,138
Dec 20, 2023 15.17 15.23 14.90 14.90 14.90 2,034,900
Dec 19, 2023 15.21 15.24 15.01 15.15 15.15 1,831,600
Dec 18, 2023 15.35 15.58 15.19 15.24 15.24 2,516,200
Dec 15, 2023 15.40 15.52 15.30 15.39 15.39 1,718,600
Dec 14, 2023 15.46 15.54 15.36 15.36 15.36 1,648,530
Dec 13, 2023 15.60 15.60 15.36 15.36 15.36 1,386,400
Dec 12, 2023 15.60 15.63 15.46 15.57 15.57 1,606,400
Dec 11, 2023 15.32 15.68 15.13 15.63 15.63 2,918,200
Dec 8, 2023 15.69 15.82 15.48 15.48 15.48 2,274,010
Dec 7, 2023 15.62 15.82 15.50 15.75 15.75 2,919,300
Dec 6, 2023 15.37 15.76 15.37 15.68 15.68 3,074,100
Dec 5, 2023 15.80 15.80 15.42 15.46 15.46 3,602,800
Dec 4, 2023 15.78 16.07 15.78 15.82 15.82 3,062,100
Dec 1, 2023 15.72 15.95 15.57 15.82 15.82 3,866,900
Nov 30, 2023 15.62 16.18 15.34 15.81 15.81 7,948,386
Nov 29, 2023 15.93 16.63 15.77 15.92 15.92 8,236,922
Nov 28, 2023 16.03 16.19 15.79 15.94 15.94 3,531,845
Nov 27, 2023 15.75 16.03 15.64 15.99 15.99 4,383,700
Nov 24, 2023 15.92 15.92 15.72 15.77 15.77 2,601,620
Nov 23, 2023 15.76 15.91 15.64 15.90 15.90 2,732,285
Nov 22, 2023 15.90 16.03 15.70 15.71 15.71 2,361,500
Nov 21, 2023 15.90 16.12 15.85 15.95 15.95 2,721,578
Nov 20, 2023 16.09 16.12 15.57 15.92 15.92 2,907,100
Nov 17, 2023 15.93 16.06 15.82 16.01 16.01 1,717,600
Nov 16, 2023 16.06 16.24 15.97 16.02 16.02 2,298,400
Nov 15, 2023 16.37 16.44 16.03 16.10 16.10 3,084,214
Nov 14, 2023 15.90 16.30 15.81 16.15 16.15 3,812,307
Nov 13, 2023 15.86 15.90 15.65 15.81 15.81 2,213,126
Nov 10, 2023 15.80 16.00 15.72 15.86 15.86 1,905,800
Nov 9, 2023 15.97 16.03 15.76 15.86 15.86 1,889,632
Nov 8, 2023 16.15 16.20 15.85 15.96 15.96 2,321,986
Nov 7, 2023 16.04 16.24 16.00 16.10 16.10 2,933,986
Nov 6, 2023 15.60 16.18 15.46 16.11 16.11 4,600,386
Nov 3, 2023 15.26 15.45 15.12 15.35 15.35 2,060,500
Nov 2, 2023 15.38 15.43 15.10 15.10 15.10 2,366,400
Nov 1, 2023 15.58 15.80 15.35 15.38 15.38 2,936,400
Oct 31, 2023 15.47 15.70 15.37 15.49 15.49 3,064,686
Oct 30, 2023 15.88 15.89 15.29 15.44 15.44 4,712,100
Oct 27, 2023 15.66 15.70 15.49 15.58 15.58 2,004,000
Oct 26, 2023 15.53 15.70 15.50 15.64 15.64 1,510,400
Oct 25, 2023 15.72 15.82 15.57 15.61 15.61 2,165,900
Oct 24, 2023 15.10 15.78 15.10 15.70 15.70 3,121,200
Oct 23, 2023 15.39 15.39 14.92 15.09 15.09 2,335,808
Oct 20, 2023 15.35 15.66 15.30 15.39 15.39 2,103,500
Oct 19, 2023 15.41 15.64 15.27 15.34 15.34 1,942,900
Oct 18, 2023 15.63 15.78 15.36 15.37 15.37 2,390,838
Oct 17, 2023 15.51 15.80 15.43 15.72 15.72 2,383,200
Oct 16, 2023 15.61 15.89 15.47 15.50 15.50 1,927,300
Oct 13, 2023 15.56 15.76 15.40 15.68 15.68 2,309,300
Oct 12, 2023 15.68 15.80 15.60 15.61 15.61 1,816,681
Oct 11, 2023 15.61 15.68 15.40 15.48 15.48 2,709,500
Oct 10, 2023 15.40 15.75 15.40 15.55 15.55 2,560,300
Oct 9, 2023 15.66 15.68 15.30 15.40 15.40 2,652,493
Sep 28, 2023 15.72 15.85 15.48 15.68 15.68 2,577,800
Sep 27, 2023 15.49 15.80 15.48 15.72 15.72 2,880,900
Sep 26, 2023 15.45 15.61 15.31 15.50 15.50 3,589,545
Sep 25, 2023 16.20 16.29 15.30 15.49 15.49 5,693,800
Sep 22, 2023 15.80 16.41 15.69 16.32 16.32 3,615,700
Sep 21, 2023 16.18 16.18 15.76 15.80 15.80 2,830,200
Sep 20, 2023 16.36 16.42 16.07 16.11 16.11 3,520,100
Sep 19, 2023 16.35 16.55 16.18 16.25 16.25 3,249,200
Sep 18, 2023 16.05 16.44 15.87 16.36 16.36 3,917,200
Sep 15, 2023 15.95 16.34 15.94 16.16 16.16 4,411,100
Sep 14, 2023 15.76 16.00 15.76 15.96 15.96 2,849,400
Sep 13, 2023 16.16 16.35 15.77 15.88 15.88 2,957,100
Sep 12, 2023 16.13 16.31 15.98 16.09 16.09 2,578,198
Sep 11, 2023 16.03 16.40 15.92 16.27 16.27 3,445,246
Sep 8, 2023 15.98 16.32 15.81 16.18 16.18 2,882,782
Sep 7, 2023 16.17 16.29 15.91 15.95 15.95 2,655,236
Sep 6, 2023 15.96 16.24 15.78 16.22 16.22 3,005,800
Sep 5, 2023 16.28 16.30 15.88 16.02 16.02 2,912,012
Sep 4, 2023 16.05 16.35 15.88 16.29 16.29 5,717,000
Sep 1, 2023 16.06 16.18 15.74 15.76 15.76 3,879,624
Aug 31, 2023 15.90 16.22 15.88 16.02 16.02 3,560,497
Aug 30, 2023 16.59 16.59 16.03 16.04 16.04 5,698,936
Aug 29, 2023 16.41 16.80 16.16 16.66 16.66 7,840,693
Aug 28, 2023 17.74 17.74 16.38 16.48 16.48 12,110,734
Aug 25, 2023 15.99 16.46 15.89 16.17 16.17 4,539,300
Aug 24, 2023 16.09 16.47 16.00 16.16 16.16 3,859,300
Aug 23, 2023 16.48 16.51 16.06 16.13 16.13 3,935,500
Aug 22, 2023 16.39 16.75 16.26 16.56 16.56 5,227,200
Aug 21, 2023 16.66 16.85 16.33 16.33 16.33 4,649,010
Aug 18, 2023 17.05 17.36 16.60 16.64 16.64 6,462,138
Aug 17, 2023 16.99 17.33 16.85 17.25 17.25 9,009,485
Aug 16, 2023 16.70 17.50 16.48 17.13 17.13 10,324,398
Aug 15, 2023 16.90 16.94 16.58 16.83 16.83 4,933,681
Aug 14, 2023 16.86 17.08 16.59 16.79 16.79 6,762,100
Aug 11, 2023 17.48 17.52 16.96 17.13 17.13 9,125,200
Aug 10, 2023 17.58 17.86 17.29 17.86 17.86 11,168,836
Aug 9, 2023 17.76 17.91 17.52 17.62 17.62 8,381,500
Aug 8, 2023 18.40 18.40 17.60 17.77 17.77 14,256,883
Aug 7, 2023 18.02 18.51 17.89 18.30 18.30 21,050,101
Aug 4, 2023 18.52 19.78 17.98 18.90 18.90 37,163,061
Aug 3, 2023 17.65 18.82 17.25 17.98 17.98 23,332,032
Aug 2, 2023 17.04 18.43 17.04 17.82 17.82 27,275,104
Aug 1, 2023 18.76 19.81 17.39 17.48 17.48 37,130,703
Jul 31, 2023 17.30 18.01 17.21 18.01 18.01 22,355,393
Jul 28, 2023 14.95 16.37 14.85 16.37 16.37 9,572,967
Jul 27, 2023 14.93 15.08 14.81 14.88 14.88 1,650,500
Jul 26, 2023 15.03 15.18 14.90 14.99 14.99 2,342,287
Jul 25, 2023 14.98 15.19 14.81 15.11 15.11 3,960,703
Jul 24, 2023 14.64 14.76 14.62 14.67 14.67 1,057,700
Jul 21, 2023 14.67 14.82 14.65 14.68 14.68 1,400,800
Jul 20, 2023 14.83 14.93 14.68 14.70 14.70 1,438,985
Jul 19, 2023 14.70 14.86 14.70 14.80 14.80 1,513,126
Jul 18, 2023 14.76 14.77 14.63 14.73 14.73 1,039,781
Jul 17, 2023 14.71 14.76 14.58 14.76 14.76 1,046,900
Jul 14, 2023 14.72 14.79 14.64 14.72 14.72 1,261,219
Jul 13, 2023 14.63 14.84 14.55 14.73 14.73 1,367,293
Jul 12, 2023 14.76 14.86 14.63 14.64 14.64 1,270,355
Jul 11, 2023 14.64 14.77 14.58 14.76 14.76 1,747,900
Jul 10, 2023 14.72 14.82 14.58 14.68 14.68 2,112,614
Jul 7, 2023 14.39 14.53 14.27 14.45 14.45 923,723
Jul 6, 2023 14.48 14.49 14.33 14.35 14.35 719,919
Jul 5, 2023 14.47 14.53 14.40 14.44 14.44 959,656
Jul 4, 2023 14.54 14.54 14.37 14.47 14.47 1,061,800
Jul 3, 2023 14.50 14.60 14.40 14.47 14.47 1,153,290
Jun 30, 2023 14.19 14.51 14.15 14.41 14.41 1,097,000
Jun 29, 2023 14.09 14.24 14.02 14.16 14.16 1,038,219
Jun 28, 2023 14.11 14.12 13.93 14.09 14.09 829,855
Jun 27, 2023 13.91 14.15 13.90 14.08 14.08 840,000
Jun 26, 2023 14.23 14.23 13.90 13.90 13.90 1,170,096
Jun 21, 2023 14.37 14.41 14.17 14.23 14.23 1,057,048
Jun 20, 2023 14.48 14.57 14.38 14.41 14.41 890,547
Jun 19, 2023 14.55 14.67 14.45 14.48 14.48 1,207,900
Jun 16, 2023 14.61 14.72 14.53 14.58 14.58 1,541,597
Jun 15, 2023 14.35 14.80 14.32 14.60 14.60 2,742,600
Jun 14, 2023 14.33 14.55 14.19 14.38 14.38 1,985,190
Jun 13, 2023 14.16 14.32 14.16 14.28 14.28 951,200
Jun 12, 2023 14.32 14.33 14.10 14.21 14.21 1,778,598
Jun 9, 2023 14.63 14.73 14.33 14.38 14.38 2,961,500
Jun 8, 2023 14.43 15.51 14.41 14.80 14.80 4,688,438
Jun 7, 2023 14.26 14.53 14.26 14.47 14.47 1,218,925
Jun 6, 2023 14.55 14.61 14.23 14.24 14.24 1,329,000
Jun 5, 2023 0.22 Dividend
Jun 5, 2023 14.43 14.58 14.32 14.47 14.47 1,228,377
Jun 2, 2023 14.50 14.60 14.50 14.60 14.38 1,083,588
Jun 1, 2023 14.56 14.62 14.41 14.46 14.24 1,203,740
May 31, 2023 14.30 14.68 14.27 14.60 14.38 1,495,607
May 30, 2023 14.29 14.37 14.10 14.36 14.14 1,008,600
May 29, 2023 14.32 14.47 14.20 14.21 14.00 1,090,088
May 26, 2023 14.38 14.52 14.16 14.36 14.14 1,708,300
May 25, 2023 14.40 14.79 14.20 14.54 14.32 2,805,498
May 24, 2023 14.53 14.62 14.41 14.41 14.19 836,497
May 23, 2023 14.73 14.83 14.55 14.57 14.35 950,500
May 22, 2023 14.55 14.78 14.55 14.76 14.54 713,400
May 19, 2023 14.73 14.74 14.54 14.69 14.47 1,003,318
May 18, 2023 14.94 14.99 14.69 14.80 14.58 1,287,665
May 17, 2023 14.78 14.95 14.74 14.91 14.69 900,618
May 16, 2023 15.02 15.10 14.80 14.84 14.62 1,050,200
May 15, 2023 14.80 15.03 14.51 15.01 14.78 1,572,802
May 12, 2023 15.00 15.09 14.80 14.81 14.59 1,104,816
May 11, 2023 15.14 15.25 14.97 14.98 14.75 1,560,000
May 10, 2023 15.45 15.47 15.06 15.14 14.91 2,860,109
May 9, 2023 15.15 15.90 15.06 15.48 15.25 5,835,816
May 8, 2023 14.86 15.36 14.81 15.18 14.95 3,532,124
May 5, 2023 14.84 15.08 14.72 14.86 14.64 1,803,600
May 4, 2023 14.58 14.87 14.48 14.83 14.61 2,222,021
Apr 28, 2023 14.50 14.70 14.40 14.64 14.42 2,693,910
Apr 27, 2023 14.41 14.70 14.31 14.61 14.39 1,713,393
Apr 26, 2023 14.29 14.42 14.21 14.37 14.15 1,159,632