Anhui Chaoyue Environmental Protection Technology

301049
🏛️ china →
21.78
Last Update: 2025-09-30
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
2025-09-30 21.97 22.12 21.60 21.78 1.5M
2025-09-29 21.24 22.12 20.76 21.98 2.1M
2025-09-26 21.16 21.66 20.81 21.17 1.1M
2025-09-25 21.36 21.69 21.15 21.20 1.3M
2025-09-24 20.73 21.57 20.51 21.45 1.7M
2025-09-23 21.00 21.00 19.83 20.73 2.0M
2025-09-22 21.09 21.20 20.73 20.97 1.2M
2025-09-19 22.00 22.00 21.00 21.15 1.6M
2025-09-18 22.30 22.38 21.40 21.60 1.7M
2025-09-17 22.41 22.67 22.24 22.30 1.1M
2025-09-16 22.12 22.68 21.93 22.41 1.3M
2025-09-15 21.91 22.28 21.91 22.11 0.9M
2025-09-12 22.45 22.59 21.86 22.00 1.3M
2025-09-11 22.13 22.40 21.70 22.37 1.2M
2025-09-10 22.16 22.66 21.94 22.23 1.0M
2025-09-09 22.36 22.57 21.92 22.14 1.4M
2025-09-08 22.30 22.37 21.90 22.37 1.3M
2025-09-05 21.50 22.18 21.29 21.90 1.6M
2025-09-04 21.33 22.14 21.13 21.50 2.1M
2025-09-03 22.06 22.32 21.10 21.23 1.5M
2025-09-02 22.42 22.68 21.53 22.06 1.9M
2025-09-01 21.90 22.80 21.85 22.30 2.4M
2025-08-29 22.44 22.68 21.85 21.93 2.1M
2025-08-28 23.23 23.97 21.45 22.42 4.1M
2025-08-27 24.70 25.03 23.30 23.33 2.9M
2025-08-26 24.32 24.86 23.73 24.69 2.1M
2025-08-25 24.89 24.94 24.27 24.37 1.7M
2025-08-22 24.84 24.85 24.28 24.47 1.3M
2025-08-21 24.60 24.95 24.51 24.71 1.1M
2025-08-20 24.75 24.75 24.43 24.58 1.2M
2025-08-19 24.13 24.97 23.72 24.77 2.5M
2025-08-18 24.07 24.22 23.80 24.22 1.4M
2025-08-15 23.70 24.11 23.51 23.85 1.8M
2025-08-14 24.71 24.77 23.78 23.80 1.5M
2025-08-13 24.99 25.41 24.60 24.62 1.7M
2025-08-12 25.01 25.26 24.71 24.99 1.6M
2025-08-11 25.11 25.22 24.51 24.96 1.8M
2025-08-08 24.45 24.55 24.04 24.50 1.0M
2025-08-07 24.35 24.54 24.10 24.46 1.1M
2025-08-06 24.40 24.54 24.24 24.36 1.0M
2025-08-05 24.07 24.57 24.07 24.40 1.4M
2025-08-04 23.44 24.10 23.20 24.05 1.5M
2025-08-01 23.18 23.96 23.18 23.51 1.5M
2025-07-31 23.60 23.86 23.00 23.10 1.2M
2025-07-30 23.84 23.96 23.52 23.74 1.0M
2025-07-29 23.84 24.08 23.50 23.80 1.0M
2025-07-28 24.12 24.12 23.60 23.96 1.1M
2025-07-25 23.62 23.85 23.40 23.79 1.3M
2025-07-24 23.47 23.75 23.42 23.63 1.0M
2025-07-23 23.71 23.76 23.34 23.47 1.4M
2025-07-22 23.83 23.96 23.48 23.60 1.6M
2025-07-21 23.82 24.13 23.77 23.84 1.6M
2025-07-18 23.77 23.88 23.58 23.82 0.9M
2025-07-17 23.72 23.92 23.59 23.67 1.2M
2025-07-16 23.94 23.94 23.46 23.72 1.2M
2025-07-15 23.96 24.60 23.43 23.72 2.3M
2025-07-14 23.89 24.05 23.70 23.98 1.2M
2025-07-11 23.90 24.14 23.69 23.94 1.4M
2025-07-10 23.87 24.20 23.50 23.94 1.2M
2025-07-09 24.06 24.27 23.21 23.98 1.8M
2025-07-08 24.58 24.80 23.90 24.08 3.3M
2025-07-07 23.58 23.82 23.20 23.77 1.0M
2025-07-04 23.90 23.96 23.23 23.36 1.2M
2025-07-03 23.78 23.88 23.43 23.80 1.2M
2025-07-02 23.82 23.98 23.49 23.71 1.2M
2025-07-01 23.86 23.86 23.49 23.78 1.0M
2025-06-30 23.75 24.05 23.67 23.86 1.2M
2025-06-27 23.79 23.87 23.54 23.67 0.9M
2025-06-26 23.43 23.76 23.26 23.67 1.2M
2025-06-25 23.50 23.52 23.13 23.43 1.3M
2025-06-24 22.59 23.31 22.51 23.25 1.4M
2025-06-23 21.67 22.52 21.61 22.52 0.9M
2025-06-20 21.80 22.28 21.67 21.86 1.2M
2025-06-19 22.60 22.69 21.70 21.80 1.1M
2025-06-18 22.55 22.64 22.19 22.45 0.7M
2025-06-17 22.81 23.02 22.40 22.50 0.8M
2025-06-16 22.76 23.18 22.76 22.81 0.9M
2025-06-13 23.00 23.58 22.60 22.62 1.2M
2025-06-12 23.13 23.42 22.94 23.16 1.0M
2025-06-11 23.10 23.39 22.96 23.16 1.0M
2025-06-10 23.51 23.69 22.60 22.99 1.5M
2025-06-09 23.68 23.68 23.42 23.55 1.1M
2025-06-06 23.51 23.68 23.33 23.58 1.2M
2025-06-05 23.90 23.90 23.33 23.51 1.1M
2025-06-04 24.09 24.09 23.52 23.65 1.4M
2025-06-03 23.49 23.98 23.15 23.77 2.0M
2025-05-30 23.90 24.15 23.20 23.79 2.7M
2025-05-29 23.99 24.84 23.89 24.20 3.8M
2025-05-28 24.04 24.68 23.83 24.04 3.5M
2025-05-27 23.81 24.26 23.58 23.90 1.9M
2025-05-26 22.91 23.98 22.91 23.88 1.9M
2025-05-23 23.21 23.67 22.80 22.91 1.6M
2025-05-22 23.83 24.13 23.16 23.24 1.6M
2025-05-21 23.43 24.25 23.30 23.95 2.0M
2025-05-20 23.43 23.93 22.99 23.53 2.3M
2025-05-19 22.47 23.50 22.20 23.37 2.8M
2025-05-16 22.02 22.60 22.02 22.47 0.9M
2025-05-15 22.18 22.52 21.96 22.17 0.9M
2025-05-14 22.42 22.60 21.70 22.19 1.3M
2025-05-13 22.81 22.87 22.28 22.42 0.9M
2025-05-12 22.59 22.82 22.38 22.63 1.0M
2025-05-09 22.57 22.63 22.08 22.40 1.0M
2025-05-08 21.90 22.62 21.90 22.60 1.2M
2025-05-07 22.17 22.57 21.81 22.00 1.1M
2025-05-06 21.40 22.14 21.40 22.11 1.4M
2025-04-30 20.98 21.62 20.88 21.37 1.3M
2025-04-29 20.50 22.00 20.22 21.04 1.6M
2025-04-28 20.61 20.63 20.10 20.35 1.0M
2025-04-25 21.38 21.38 20.54 20.62 0.9M
2025-04-24 21.36 21.55 20.67 20.94 1.3M
2025-04-23 21.31 21.80 21.01 21.43 1.7M
2025-04-22 20.51 21.75 20.27 20.90 2.1M
2025-04-21 20.00 20.55 19.63 20.40 0.9M
2025-04-18 20.65 20.71 20.01 20.15 1.0M
2025-04-17 20.39 20.82 20.11 20.50 0.8M
2025-04-16 20.77 20.79 19.97 20.35 1.0M
2025-04-15 21.25 21.25 20.60 20.78 0.8M
2025-04-14 20.60 20.95 20.50 20.68 1.3M
2025-04-11 20.58 20.69 20.11 20.25 1.0M
2025-04-10 20.11 20.68 20.02 20.25 1.8M
2025-04-09 18.52 19.77 17.18 19.60 2.0M
2025-04-08 18.07 19.27 18.01 18.84 1.8M
2025-04-07 21.25 21.37 18.25 18.25 1.9M
2025-04-03 22.56 23.30 22.22 22.81 1.3M
2025-04-02 22.50 22.79 22.36 22.67 0.8M
2025-04-01 22.20 22.96 22.20 22.58 1.3M
2025-03-31 22.65 22.69 21.70 22.26 1.2M
2025-03-28 22.69 22.76 22.07 22.07 1.0M
2025-03-27 23.21 23.24 22.50 22.60 1.1M
2025-03-26 22.86 23.60 22.65 23.26 1.3M
2025-03-25 23.11 23.50 22.47 22.63 1.1M
2025-03-24 23.90 24.15 22.60 23.09 1.8M
2025-03-21 24.46 24.64 23.99 24.01 1.4M
2025-03-20 25.11 25.40 24.59 24.69 1.9M
2025-03-19 25.09 25.49 24.78 24.96 1.8M
2025-03-18 24.56 25.20 24.55 25.02 2.3M
2025-03-17 24.40 25.43 24.23 24.89 2.7M
2025-03-14 23.87 24.50 23.67 24.40 1.6M
2025-03-13 24.24 24.41 23.51 23.88 1.5M
2025-03-12 24.60 24.66 24.31 24.33 1.4M
2025-03-11 24.65 24.69 23.95 24.59 1.8M
2025-03-10 24.59 24.98 24.59 24.78 1.7M
2025-03-07 24.55 25.05 24.13 24.80 2.4M
2025-03-06 24.79 24.96 24.39 24.75 2.3M
2025-03-05 24.90 24.90 24.30 24.48 2.0M
2025-03-04 24.26 24.83 24.26 24.70 2.0M
2025-03-03 23.95 24.80 23.86 24.58 2.8M
2025-02-28 24.02 24.47 23.91 23.94 2.0M
2025-02-27 24.58 24.75 23.88 24.29 2.6M
2025-02-26 24.67 24.98 24.37 24.54 2.7M
2025-02-25 24.50 25.74 24.33 24.74 4.3M
2025-02-24 26.96 26.99 24.93 25.14 7.1M
2025-02-21 26.50 27.27 26.00 27.00 5.0M
2025-02-20 25.21 27.78 24.82 26.50 6.9M
2025-02-19 24.22 25.52 24.03 25.28 3.6M
2025-02-18 24.73 25.69 23.82 24.48 4.2M
2025-02-17 23.45 24.63 23.25 24.51 4.0M
2025-02-14 23.85 24.09 23.18 23.55 2.3M
2025-02-13 24.10 24.58 23.55 23.60 3.2M
2025-02-12 23.52 24.22 23.32 23.87 3.0M
2025-02-11 22.90 24.88 22.41 23.95 4.8M
2025-02-10 22.57 22.90 22.19 22.90 2.2M
2025-02-07 22.27 22.69 22.01 22.34 2.7M
2025-02-06 22.21 22.81 21.67 22.29 3.0M
2025-02-05 21.99 22.30 21.86 22.12 1.6M
2025-01-27 22.01 22.57 21.62 21.79 1.7M
2025-01-24 21.87 21.98 21.51 21.79 1.3M
2025-01-23 22.18 22.80 21.87 21.87 1.5M
2025-01-22 21.99 22.39 21.70 22.02 1.0M
2025-01-21 22.76 22.97 21.91 22.19 1.6M
2025-01-20 22.88 23.49 22.61 22.67 1.8M
2025-01-17 23.40 23.60 22.23 22.55 2.2M
2025-01-16 23.98 24.40 22.93 23.24 2.4M
2025-01-15 24.20 24.48 23.62 23.68 1.3M
2025-01-14 22.94 24.06 22.73 24.04 1.4M
2025-01-13 22.43 22.87 21.68 22.71 1.2M
2025-01-10 23.69 24.26 22.65 22.65 1.5M
2025-01-09 23.49 24.66 23.48 23.69 2.0M
2025-01-08 24.00 24.88 23.05 23.83 2.8M
2025-01-07 22.00 23.61 22.00 23.61 1.8M
2025-01-06 22.20 22.55 21.50 22.15 1.4M
2025-01-03 23.51 24.30 22.51 22.54 1.6M
2025-01-02 24.10 24.46 23.18 23.44 1.4M