Anhui Huaqi Environmental Protection

300929
🏛️ china →
10.53
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
2023-12-29 12.05 12.19 11.99 12.17 1.8M
2023-12-28 11.74 12.07 11.64 12.04 2.3M
2023-12-27 11.55 11.80 11.55 11.72 1.5M
2023-12-26 11.65 11.69 11.50 11.62 1.7M
2023-12-25 11.88 11.94 11.54 11.65 2.1M
2023-12-22 12.06 12.13 11.84 11.87 1.9M
2023-12-21 11.95 12.11 11.70 12.10 2.8M
2023-12-20 11.92 12.12 11.87 11.92 2.1M
2023-12-19 11.94 11.99 11.69 11.89 1.4M
2023-12-18 12.09 12.12 11.89 11.94 2.7M
2023-12-15 11.91 12.04 11.80 12.02 2.7M
2023-12-14 11.70 11.99 11.69 11.91 2.8M
2023-12-13 11.63 11.92 11.58 11.71 2.8M
2023-12-12 11.64 11.68 11.41 11.63 3.1M
2023-12-11 11.63 11.83 11.49 11.62 3.5M
2023-12-08 12.08 12.19 11.60 11.67 4.5M
2023-12-07 12.20 12.25 12.04 12.05 1.9M
2023-12-06 12.12 12.30 12.09 12.21 2.7M
2023-12-05 12.20 12.25 12.07 12.07 2.3M
2023-12-04 12.16 12.27 12.10 12.21 2.3M
2023-12-01 12.16 12.21 12.07 12.12 2.0M
2023-11-30 12.26 12.28 12.01 12.13 2.0M
2023-11-29 12.23 12.31 12.14 12.25 2.2M
2023-11-28 12.04 12.34 11.99 12.25 2.0M
2023-11-27 12.08 12.16 12.01 12.07 1.8M
2023-11-24 12.26 12.26 12.01 12.08 1.5M
2023-11-23 12.09 12.21 12.07 12.14 1.6M
2023-11-22 12.07 12.22 12.00 12.06 2.3M
2023-11-21 12.18 12.25 12.07 12.08 1.5M
2023-11-20 12.16 12.22 12.05 12.17 1.7M
2023-11-17 12.03 12.17 12.01 12.10 1.1M
2023-11-16 12.12 12.17 12.05 12.09 1.5M
2023-11-15 12.07 12.15 11.98 12.09 1.7M
2023-11-14 12.14 12.17 11.96 12.01 2.0M
2023-11-13 11.95 12.21 11.94 12.15 1.9M
2023-11-10 11.93 12.00 11.81 11.95 1.5M
2023-11-09 11.96 12.01 11.89 11.91 1.5M
2023-11-08 12.02 12.02 11.84 11.94 2.0M
2023-11-07 11.97 12.00 11.84 11.99 1.7M
2023-11-06 11.91 12.00 11.86 11.98 1.8M
2023-11-03 11.84 11.98 11.83 11.85 1.7M
2023-11-02 11.88 11.95 11.83 11.84 2.0M
2023-11-01 11.81 11.92 11.75 11.88 2.4M
2023-10-31 11.89 11.89 11.73 11.76 1.9M
2023-10-30 11.71 11.88 11.61 11.81 3.2M
2023-10-27 11.53 11.69 11.50 11.64 2.1M
2023-10-26 11.41 11.56 11.39 11.53 1.6M
2023-10-25 11.28 11.54 11.27 11.51 2.8M
2023-10-24 10.90 11.26 10.86 11.22 2.5M
2023-10-23 11.09 11.12 10.78 10.86 1.8M
2023-10-20 11.09 11.23 11.04 11.07 1.3M
2023-10-19 11.13 11.36 11.01 11.09 1.7M
2023-10-18 11.33 11.37 11.05 11.13 1.4M
2023-10-17 11.38 11.43 11.28 11.33 1.3M
2023-10-16 11.35 11.43 11.31 11.35 1.5M
2023-10-13 11.53 11.53 11.31 11.34 2.1M
2023-10-12 11.65 11.68 11.50 11.56 1.6M
2023-10-11 11.77 11.78 11.57 11.62 2.4M
2023-10-10 11.84 12.03 11.69 11.77 2.8M
2023-10-09 11.86 11.90 11.78 11.84 1.6M
2023-09-28 11.83 11.92 11.80 11.89 1.4M
2023-09-27 11.76 11.89 11.69 11.84 1.4M
2023-09-26 11.72 11.84 11.60 11.76 1.7M
2023-09-25 11.73 11.80 11.57 11.64 1.3M
2023-09-22 11.55 11.74 11.45 11.72 1.6M
2023-09-21 11.64 11.76 11.56 11.58 2.2M
2023-09-20 11.78 11.83 11.65 11.65 2.0M
2023-09-19 11.99 11.99 11.76 11.80 1.9M
2023-09-18 11.79 12.02 11.68 11.99 2.4M
2023-09-15 11.89 11.94 11.77 11.83 1.3M
2023-09-14 12.03 12.03 11.74 11.79 2.2M
2023-09-13 11.94 12.04 11.88 12.03 2.4M
2023-09-12 12.00 12.07 11.91 11.94 1.5M
2023-09-11 11.94 12.03 11.79 12.02 2.2M
2023-09-08 11.79 11.98 11.75 11.93 2.7M
2023-09-07 12.01 12.14 11.85 11.85 3.2M
2023-09-06 12.03 12.16 12.03 12.06 2.3M
2023-09-05 12.26 12.26 11.93 12.16 4.1M
2023-09-04 12.16 12.45 12.11 12.26 4.0M
2023-09-01 12.10 12.18 11.86 12.16 4.6M
2023-08-31 12.31 12.35 12.01 12.10 5.2M
2023-08-30 12.75 12.75 12.29 12.30 9.9M
2023-08-29 12.50 12.95 12.34 12.95 12.9M
2023-08-28 12.70 13.13 12.38 12.56 16.0M
2023-08-25 12.15 12.78 12.02 12.39 15.2M
2023-08-24 12.38 12.42 11.79 12.20 13.9M
2023-08-23 11.92 12.89 11.88 12.76 15.4M
2023-08-22 12.29 12.40 11.79 11.98 5.6M
2023-08-21 12.28 12.60 12.17 12.46 6.6M
2023-08-18 11.92 12.53 11.90 12.22 8.2M
2023-08-17 11.57 11.96 11.49 11.93 2.2M
2023-08-16 11.72 11.77 11.61 11.61 1.1M
2023-08-15 11.69 11.76 11.62 11.71 1.2M
2023-08-14 11.67 11.85 11.54 11.68 1.3M
2023-08-11 12.00 12.00 11.66 11.69 1.7M
2023-08-10 11.65 11.91 11.65 11.89 1.8M
2023-08-09 11.70 11.85 11.62 11.67 1.4M
2023-08-08 11.70 11.77 11.64 11.70 1.0M
2023-08-07 11.70 11.77 11.61 11.68 1.1M
2023-08-04 11.81 11.88 11.70 11.72 1.7M
2023-08-03 11.89 11.98 11.70 11.81 1.9M
2023-08-02 11.87 11.97 11.78 11.87 1.3M
2023-08-01 12.00 12.00 11.82 11.87 1.7M
2023-07-31 12.05 12.06 11.85 11.97 1.9M
2023-07-28 12.03 12.08 11.90 11.98 2.1M
2023-07-27 11.98 12.18 11.96 12.04 2.7M
2023-07-26 11.86 12.25 11.80 12.15 5.7M
2023-07-25 11.70 11.85 11.67 11.82 1.5M
2023-07-24 11.70 11.75 11.53 11.66 1.3M
2023-07-21 11.64 11.80 11.60 11.63 1.2M
2023-07-20 11.85 11.86 11.60 11.64 1.8M
2023-07-19 11.67 11.91 11.67 11.84 2.2M
2023-07-18 11.66 11.71 11.52 11.66 1.9M
2023-07-17 11.50 11.80 11.37 11.66 2.7M
2023-07-14 11.55 11.56 11.44 11.48 1.0M
2023-07-13 11.44 11.61 11.44 11.52 1.0M
2023-07-12 11.54 11.58 11.41 11.43 0.9M
2023-07-11 11.50 11.58 11.42 11.52 1.3M
2023-07-10 11.60 11.62 11.44 11.48 1.7M
2023-07-07 11.52 11.55 11.43 11.44 1.1M
2023-07-06 11.45 11.54 11.45 11.52 1.0M
2023-07-05 11.47 11.60 11.43 11.45 1.7M
2023-07-04 11.37 11.48 11.28 11.47 1.2M
2023-07-03 11.36 11.47 11.33 11.35 1.3M
2023-06-30 11.20 11.35 11.19 11.33 1.5M
2023-06-29 11.14 11.29 11.07 11.20 1.4M
2023-06-28 11.10 11.17 10.92 11.12 1.4M
2023-06-27 10.78 11.10 10.78 11.09 1.6M
2023-06-26 10.90 11.02 10.79 10.79 1.6M
2023-06-21 10.91 11.07 10.91 10.94 1.1M
2023-06-20 11.06 11.13 10.96 10.96 1.5M
2023-06-19 11.20 11.23 11.10 11.11 1.2M
2023-06-16 11.12 11.27 11.11 11.18 1.7M
2023-06-15 11.31 11.31 11.08 11.15 2.0M
2023-06-14 11.30 11.41 11.11 11.30 1.6M
2023-06-13 11.28 11.47 11.24 11.35 1.6M
2023-06-12 11.36 11.36 11.05 11.34 2.6M
2023-06-09 11.60 11.60 11.34 11.36 2.1M
2023-06-08 11.48 11.66 11.45 11.60 1.7M
2023-06-07 11.51 11.57 11.43 11.52 1.2M
2023-06-06 11.85 11.85 11.50 11.51 1.5M
2023-06-05 11.72 11.86 11.72 11.82 0.9M
2023-06-02 11.63 11.80 11.63 11.76 1.0M
2023-06-01 11.69 11.79 11.52 11.62 1.3M
2023-05-31 11.76 11.82 11.68 11.73 0.8M
2023-05-30 11.83 11.86 11.66 11.78 0.8M
2023-05-29 11.86 11.88 11.65 11.77 1.3M
2023-05-26 11.95 11.95 11.72 11.80 1.1M
2023-05-25 11.74 11.85 11.64 11.84 1.6M
2023-05-24 11.59 11.81 11.53 11.75 1.4M
2023-05-23 11.65 11.79 11.62 11.62 1.2M
2023-05-22 11.70 11.76 11.66 11.74 0.9M
2023-05-19 11.71 11.75 11.54 11.71 0.8M
2023-05-18 11.74 11.78 11.62 11.71 1.1M
2023-05-17 11.59 11.77 11.50 11.74 1.3M
2023-05-16 11.66 11.68 11.52 11.62 0.7M
2023-05-15 11.53 11.67 11.50 11.62 0.8M
2023-05-12 11.67 11.75 11.52 11.53 1.2M
2023-05-11 11.63 11.73 11.59 11.67 1.6M
2023-05-10 11.30 11.60 11.29 11.55 1.4M
2023-05-09 11.39 11.48 11.30 11.31 1.0M
2023-05-08 11.48 11.56 11.38 11.47 0.9M
2023-05-05 11.54 11.54 11.35 11.39 0.8M
2023-05-04 11.36 11.53 11.29 11.52 1.2M
2023-04-28 11.14 11.39 11.14 11.36 1.3M
2023-04-27 11.05 11.34 10.98 11.16 1.5M
2023-04-26 10.98 11.18 10.98 11.13 1.4M
2023-04-25 11.22 11.25 10.90 11.08 1.5M
2023-04-24 11.20 11.30 11.09 11.27 1.0M
2023-04-21 11.35 11.39 11.10 11.20 1.7M
2023-04-20 11.49 11.49 11.26 11.37 2.2M
2023-04-19 11.64 11.71 11.55 11.57 1.1M
2023-04-18 11.83 11.84 11.55 11.72 1.3M
2023-04-17 11.79 11.82 11.74 11.79 1.1M
2023-04-14 11.85 11.88 11.74 11.84 1.0M
2023-04-13 11.78 11.92 11.74 11.87 1.3M
2023-04-12 11.70 11.85 11.62 11.81 1.4M
2023-04-11 11.75 11.75 11.59 11.67 1.2M
2023-04-10 11.87 11.92 11.65 11.69 1.6M
2023-04-07 11.80 11.91 11.78 11.90 1.4M
2023-04-06 11.81 11.84 11.68 11.83 1.5M
2023-04-04 12.03 12.04 11.75 11.84 2.3M
2023-04-03 11.94 12.02 11.91 12.02 1.3M
2023-03-31 11.97 12.02 11.89 11.92 1.8M
2023-03-30 12.12 12.12 11.84 11.97 2.6M
2023-03-29 12.21 12.28 12.05 12.05 2.0M
2023-03-28 12.39 12.41 12.22 12.22 1.5M
2023-03-27 12.55 12.59 12.28 12.40 1.6M
2023-03-24 12.66 12.66 12.47 12.55 1.5M
2023-03-23 12.63 12.64 12.47 12.57 1.8M
2023-03-22 12.41 12.88 12.35 12.64 2.9M
2023-03-21 12.17 12.43 12.08 12.41 2.2M
2023-03-20 12.42 12.44 12.15 12.15 1.6M
2023-03-17 12.29 12.40 12.13 12.40 1.9M
2023-03-16 12.45 12.50 12.22 12.24 1.7M
2023-03-15 12.35 12.62 12.33 12.45 1.8M
2023-03-14 12.52 12.52 12.16 12.34 2.6M
2023-03-13 12.78 12.89 12.44 12.57 2.5M
2023-03-10 12.96 13.25 12.77 12.78 3.9M
2023-03-09 12.58 13.16 12.50 12.95 5.2M
2023-03-08 12.35 12.61 12.35 12.60 1.3M
2023-03-07 12.60 12.65 12.36 12.37 1.8M
2023-03-06 12.60 12.72 12.58 12.60 2.0M
2023-03-03 12.56 12.67 12.49 12.65 2.0M
2023-03-02 12.49 12.65 12.43 12.54 1.9M
2023-03-01 12.41 12.48 12.32 12.46 1.4M
2023-02-28 12.23 12.42 12.23 12.42 1.2M
2023-02-27 12.41 12.44 12.18 12.19 1.3M
2023-02-24 12.46 12.47 12.30 12.43 1.2M
2023-02-23 12.50 12.55 12.40 12.43 1.2M
2023-02-22 12.45 12.53 12.35 12.47 1.4M
2023-02-21 12.43 12.51 12.35 12.48 1.7M
2023-02-20 12.42 12.53 12.26 12.42 2.2M
2023-02-17 12.22 12.54 12.20 12.42 3.2M
2023-02-16 12.58 12.58 12.12 12.22 2.5M
2023-02-15 12.57 12.62 12.50 12.53 1.6M
2023-02-14 12.53 12.59 12.46 12.53 1.7M
2023-02-13 12.48 12.52 12.40 12.50 1.8M
2023-02-10 12.31 12.52 12.30 12.45 2.2M
2023-02-09 12.22 12.32 12.15 12.32 1.6M
2023-02-08 12.35 12.35 12.18 12.21 1.4M
2023-02-07 12.12 12.32 12.12 12.30 1.5M
2023-02-06 12.12 12.26 12.09 12.19 1.5M
2023-02-03 12.17 12.22 12.03 12.18 1.9M
2023-02-02 12.17 12.20 12.07 12.18 1.6M
2023-02-01 11.99 12.14 11.98 12.14 1.7M
2023-01-31 11.93 12.02 11.82 11.99 1.6M
2023-01-30 11.82 11.94 11.76 11.94 1.9M
2023-01-20 11.73 11.74 11.66 11.71 1.3M
2023-01-19 11.60 11.70 11.57 11.68 1.2M
2023-01-18 11.48 11.65 11.44 11.60 1.1M
2023-01-17 11.58 11.59 11.41 11.47 0.8M
2023-01-16 11.34 11.53 11.34 11.51 1.5M
2023-01-13 11.38 11.39 11.23 11.36 1.4M
2023-01-12 11.42 11.46 11.33 11.34 1.0M
2023-01-11 11.65 11.68 11.39 11.40 1.5M
2023-01-10 11.60 11.72 11.50 11.70 1.3M
2023-01-09 11.69 11.69 11.57 11.60 0.7M
2023-01-06 11.54 11.70 11.53 11.58 1.4M
2023-01-05 11.57 11.62 11.51 11.62 0.9M
2023-01-04 11.57 11.65 11.50 11.58 1.2M
2023-01-03 11.35 11.57 11.31 11.53 1.1M