Aofu Environmental Technology Co

688021
🏛️ china →
18.86
Last Update: 2025-09-29
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
2021-12-31 53.44 54.71 52.55 52.95 0.3M
2021-12-30 53.61 54.29 52.25 53.88 0.3M
2021-12-29 52.11 53.79 52.03 53.49 0.4M
2021-12-28 50.61 53.67 50.61 52.66 0.5M
2021-12-27 51.23 52.20 49.56 51.61 0.7M
2021-12-24 54.26 54.26 51.29 52.18 0.6M
2021-12-23 50.97 53.98 50.40 52.70 0.7M
2021-12-22 47.30 51.34 47.00 50.80 0.5M
2021-12-21 47.80 48.21 46.38 47.35 0.4M
2021-12-20 48.26 48.89 47.26 47.77 0.4M
2021-12-17 49.90 50.66 48.74 48.74 0.3M
2021-12-16 50.32 51.22 49.60 49.90 0.4M
2021-12-15 51.81 52.16 50.25 50.32 0.2M
2021-12-14 51.07 52.88 50.68 51.03 0.3M
2021-12-13 52.06 52.36 50.20 52.15 0.8M
2021-12-10 51.58 53.18 51.30 52.03 0.4M
2021-12-09 51.55 52.72 50.19 52.12 0.4M
2021-12-08 50.66 52.47 49.60 51.55 0.4M
2021-12-07 50.54 51.20 49.45 50.46 0.4M
2021-12-06 51.66 52.34 49.80 50.35 0.4M
2021-12-03 52.52 53.41 51.08 51.48 0.3M
2021-12-02 53.88 53.88 50.84 51.83 0.6M
2021-12-01 55.27 55.27 52.85 54.00 0.4M
2021-11-30 54.89 56.26 54.31 54.50 0.7M
2021-11-29 51.35 56.49 50.04 55.51 1.2M
2021-11-26 54.30 54.35 51.89 52.35 0.4M
2021-11-25 53.50 54.87 52.20 54.13 0.5M
2021-11-24 52.96 54.00 49.18 52.99 0.7M
2021-11-23 51.46 52.27 50.94 52.10 0.6M
2021-11-22 50.36 52.00 49.29 51.85 1.2M
2021-11-19 49.90 50.52 49.03 50.25 1.0M
2021-11-18 50.36 50.99 49.58 49.90 0.8M
2021-11-17 50.00 51.30 48.91 50.45 1.2M
2021-11-16 49.15 51.87 48.83 50.41 1.3M
2021-11-15 48.09 49.63 48.08 49.15 0.8M
2021-11-12 47.06 48.48 46.89 48.09 0.5M
2021-11-11 47.88 48.93 47.47 48.02 0.7M
2021-11-10 47.98 48.60 47.56 48.15 0.5M
2021-11-09 46.69 49.41 46.14 48.06 1.2M
2021-11-08 44.91 46.99 44.14 46.14 0.8M
2021-11-05 44.26 45.80 43.61 44.60 0.8M
2021-11-04 42.38 44.89 42.04 44.07 0.9M
2021-11-03 39.59 42.85 39.00 42.43 1.0M
2021-11-02 40.40 40.79 39.01 39.20 0.5M
2021-11-01 39.89 41.32 39.05 40.24 0.5M
2021-10-29 38.36 41.50 38.00 40.40 0.7M
2021-10-28 38.77 38.78 37.27 38.13 0.5M
2021-10-27 39.06 39.29 37.25 38.14 0.6M
2021-10-26 42.52 42.52 38.70 39.00 2.2M
2021-10-25 43.73 44.58 42.04 42.40 0.6M
2021-10-22 46.72 46.72 43.03 43.64 0.8M
2021-10-21 46.55 48.00 45.10 46.66 0.6M
2021-10-20 45.65 46.48 44.68 45.64 0.3M
2021-10-19 45.03 46.20 44.17 45.57 0.6M
2021-10-18 45.30 45.30 43.59 44.77 0.7M
2021-10-15 45.73 45.73 43.45 44.68 0.3M
2021-10-14 42.65 45.31 41.50 44.51 0.7M
2021-10-13 44.29 44.56 41.73 42.07 1.1M
2021-10-12 45.63 45.63 43.06 44.03 0.4M
2021-10-11 46.01 46.29 44.69 45.56 0.3M
2021-10-08 45.46 45.99 44.06 45.96 0.4M
2021-09-30 42.58 45.77 41.55 45.34 0.7M
2021-09-29 43.54 43.88 41.86 42.50 0.5M
2021-09-28 43.70 44.44 41.22 43.80 0.4M
2021-09-27 44.50 45.46 42.91 44.12 0.8M
2021-09-24 45.71 45.71 44.12 45.08 0.5M
2021-09-23 45.46 46.30 44.68 45.70 0.6M
2021-09-22 44.00 45.28 43.04 44.83 0.7M
2021-09-17 44.89 45.30 43.50 44.77 0.6M
2021-09-16 44.48 46.20 44.20 44.29 1.2M
2021-09-15 46.68 47.09 43.50 44.28 1.1M
2021-09-14 45.63 46.98 45.01 46.68 1.3M
2021-09-13 47.18 49.23 46.01 46.70 1.5M
2021-09-10 45.31 48.00 44.54 47.13 2.0M
2021-09-09 42.69 45.17 42.00 45.08 1.7M
2021-09-08 40.90 43.05 40.62 42.69 1.3M
2021-09-07 40.76 42.41 40.58 40.87 0.5M
2021-09-06 40.08 43.10 40.01 41.87 1.8M
2021-09-03 41.20 41.20 39.11 39.82 0.7M
2021-09-02 41.00 42.27 39.46 40.40 1.4M
2021-09-01 40.00 40.10 38.00 39.09 1.0M
2021-08-31 36.40 39.50 36.07 38.64 1.4M
2021-08-30 36.23 38.55 35.49 36.69 0.9M
2021-08-27 37.86 38.70 36.22 36.30 0.9M
2021-08-26 37.80 38.45 37.70 37.94 0.3M
2021-08-25 38.83 38.97 37.51 38.28 0.5M
2021-08-24 38.78 39.68 38.00 39.08 0.5M
2021-08-23 38.04 39.90 37.92 39.34 0.7M
2021-08-20 38.98 38.98 37.26 37.92 0.5M
2021-08-19 38.92 39.32 37.99 38.86 0.4M
2021-08-18 40.01 40.15 38.75 38.80 0.4M
2021-08-17 40.50 40.90 39.46 39.66 0.5M
2021-08-16 41.17 41.31 40.40 40.50 0.3M
2021-08-13 41.99 41.99 40.30 40.70 0.6M
2021-08-12 41.30 42.10 41.30 41.80 0.4M
2021-08-11 41.80 42.22 41.41 41.50 0.4M
2021-08-10 42.87 43.28 41.88 42.26 0.6M
2021-08-09 41.97 42.70 41.50 42.41 0.4M
2021-08-06 42.33 42.87 41.55 41.97 0.3M
2021-08-05 43.59 43.59 41.94 42.77 0.8M
2021-08-04 41.23 45.50 40.91 43.70 1.2M
2021-08-03 42.25 43.80 41.18 41.30 0.8M
2021-08-02 41.68 42.98 41.55 41.79 0.7M
2021-07-30 41.39 42.98 40.33 42.40 0.8M
2021-07-29 40.88 42.11 40.88 41.40 0.4M
2021-07-28 42.39 42.39 40.02 40.52 0.5M
2021-07-27 43.50 43.95 42.21 42.39 0.4M
2021-07-26 44.06 44.47 42.45 43.50 0.7M
2021-07-23 43.92 44.65 42.78 43.26 1.0M
2021-07-22 42.17 44.69 42.13 43.91 0.8M
2021-07-21 43.38 44.18 42.61 43.24 1.2M
2021-07-20 43.00 43.94 42.51 43.12 0.7M
2021-07-19 40.89 44.36 40.13 43.26 1.3M
2021-07-16 40.38 42.57 40.10 40.81 1.5M
2021-07-15 43.00 43.01 39.60 40.17 1.5M
2021-07-14 44.67 44.67 42.70 42.77 0.6M
2021-07-13 44.42 44.86 43.70 43.95 0.9M
2021-07-12 45.48 45.50 43.23 44.63 1.1M
2021-07-09 45.60 46.44 45.01 45.51 0.7M
2021-07-08 47.58 47.64 45.44 45.75 1.1M
2021-07-07 48.51 48.51 47.10 47.33 0.7M
2021-07-06 49.01 49.01 47.30 48.12 1.1M
2021-07-05 48.50 51.57 46.50 49.17 3.1M
2021-07-02 46.00 49.25 45.23 48.32 2.2M
2021-07-01 45.59 47.16 43.80 46.15 1.7M
2021-06-30 45.82 46.44 44.62 44.76 1.1M
2021-06-29 45.82 47.50 44.62 45.20 1.1M
2021-06-28 45.35 46.30 44.60 45.60 0.5M
2021-06-25 44.41 45.39 44.27 45.00 0.4M
2021-06-24 46.63 47.00 44.64 45.00 0.9M
2021-06-23 46.99 47.87 46.38 46.72 1.0M
2021-06-22 46.95 48.67 46.53 46.94 1.2M
2021-06-21 46.74 47.68 45.60 46.80 0.7M
2021-06-18 43.90 47.30 43.52 46.74 1.2M
2021-06-17 44.60 45.22 42.80 44.01 0.9M
2021-06-16 46.52 46.58 44.51 44.90 0.7M
2021-06-15 45.81 46.66 45.05 45.84 0.6M
2021-06-11 47.34 47.78 45.80 45.82 0.9M
2021-06-10 45.33 47.53 44.74 47.52 1.3M
2021-06-09 45.20 46.16 44.17 45.03 1.2M
2021-06-08 45.32 46.08 44.80 45.22 0.6M
2021-06-07 44.80 45.80 44.55 45.31 0.7M
2021-06-04 44.80 45.47 44.01 44.25 0.6M
2021-06-03 44.71 46.00 44.40 44.90 0.8M
2021-06-02 44.91 47.22 44.60 44.99 1.3M
2021-06-01 45.29 46.93 44.19 45.10 1.2M
2021-05-31 45.46 46.40 44.82 45.19 0.9M
2021-05-28 46.25 47.28 45.30 45.46 0.8M
2021-05-27 44.85 46.89 44.51 46.25 1.3M
2021-05-26 45.48 45.48 44.30 44.65 0.6M
2021-05-25 44.58 45.39 43.39 45.05 1.1M
2021-05-24 42.55 45.43 42.55 44.73 1.7M
2021-05-21 42.57 43.97 41.57 42.49 1.3M
2021-05-20 44.26 44.49 42.52 42.74 1.3M
2021-05-19 40.12 45.44 39.66 43.90 3.0M
2021-05-18 37.00 40.29 37.00 40.18 2.0M
2021-05-17 38.52 39.30 36.00 37.10 2.1M
2021-05-14 39.60 39.82 38.51 38.71 1.0M
2021-05-13 38.61 40.48 38.61 39.65 0.7M
2021-05-12 39.85 39.85 38.50 39.45 0.7M
2021-05-11 39.45 39.81 39.00 39.49 0.5M
2021-05-10 39.03 39.85 38.71 39.80 1.4M
2021-05-07 38.01 39.39 37.38 39.03 1.4M
2021-05-06 38.03 38.69 37.33 37.80 1.1M
2021-04-30 38.49 38.68 37.82 38.63 1.2M
2021-04-29 38.22 38.87 37.47 38.56 1.0M
2021-04-28 38.20 38.64 37.37 38.22 1.4M
2021-04-27 40.47 40.47 37.19 38.20 2.7M
2021-04-26 42.02 42.34 39.99 40.08 2.3M
2021-04-23 42.19 42.66 40.53 42.02 3.3M
2021-04-22 41.10 41.96 39.18 41.40 6.2M
2021-04-21 41.03 42.26 41.03 41.03 4.8M
2021-04-20 53.60 53.60 50.10 51.29 2.2M
2021-04-19 54.52 54.85 52.08 53.79 1.2M
2021-04-16 55.56 55.78 54.06 54.52 0.8M
2021-04-15 56.69 57.70 55.56 56.12 0.5M
2021-04-14 54.01 56.99 53.23 56.26 0.8M
2021-04-13 54.40 55.50 52.54 54.10 0.6M
2021-04-12 55.30 55.30 52.50 54.10 0.8M
2021-04-09 54.30 55.60 52.00 55.19 0.8M
2021-04-08 53.20 55.20 52.52 54.50 0.7M
2021-04-07 54.00 54.74 52.50 53.20 0.7M
2021-04-06 57.32 57.95 54.05 54.22 0.8M
2021-04-02 57.10 57.80 56.47 57.16 0.5M
2021-04-01 56.62 57.59 55.21 57.32 0.8M
2021-03-31 57.03 58.49 56.31 56.63 0.5M
2021-03-30 60.35 60.50 56.99 57.40 1.2M
2021-03-29 58.28 60.78 57.71 60.24 0.9M
2021-03-26 56.48 59.93 55.41 58.75 0.6M
2021-03-25 56.75 58.25 55.17 56.50 0.8M
2021-03-24 57.50 59.66 56.36 57.38 0.9M
2021-03-23 60.93 61.48 57.00 57.50 0.9M
2021-03-22 60.63 62.00 59.70 60.82 0.9M
2021-03-19 62.27 63.39 59.50 60.60 0.9M
2021-03-18 61.37 64.25 60.85 62.60 1.1M
2021-03-17 62.95 64.37 61.32 61.36 0.7M
2021-03-16 64.40 64.40 61.12 62.60 1.1M
2021-03-15 61.41 65.71 61.31 64.45 2.6M
2021-03-12 56.45 61.99 56.45 61.30 2.8M
2021-03-11 54.00 55.55 53.45 55.50 0.7M
2021-03-10 55.60 56.61 53.03 53.16 0.6M
2021-03-09 58.84 58.84 53.89 54.78 1.0M
2021-03-08 59.52 60.88 56.55 57.14 1.1M
2021-03-05 56.00 61.85 55.91 59.30 1.6M
2021-03-04 56.70 58.75 55.62 57.45 1.4M
2021-03-03 54.90 58.33 53.59 56.70 1.7M
2021-03-02 51.88 56.17 51.88 55.90 2.5M
2021-03-01 45.22 50.90 45.22 50.60 1.7M
2021-02-26 48.55 49.30 47.00 47.51 0.8M
2021-02-25 49.48 49.87 47.74 49.00 0.6M
2021-02-24 49.75 50.77 48.20 49.19 0.7M
2021-02-23 51.00 51.00 48.50 49.75 1.2M
2021-02-22 48.88 51.96 48.88 50.24 1.2M
2021-02-19 46.13 48.96 45.70 48.48 1.2M
2021-02-18 44.66 47.98 44.45 45.74 1.0M
2021-02-10 41.98 44.90 41.58 44.43 1.3M
2021-02-09 43.50 43.50 41.90 42.00 1.2M
2021-02-08 44.99 44.99 42.60 42.70 0.6M
2021-02-05 46.08 46.41 44.00 44.33 0.5M
2021-02-04 48.40 48.40 45.20 45.87 0.7M
2021-02-03 47.70 49.44 46.20 48.30 1.2M
2021-02-02 50.16 50.16 47.06 47.52 0.8M
2021-02-01 50.20 51.29 48.91 49.20 0.7M
2021-01-29 48.05 50.35 48.00 49.13 0.6M
2021-01-28 51.40 51.40 48.32 48.80 0.8M
2021-01-27 52.99 53.26 50.88 51.50 0.5M
2021-01-26 52.28 53.30 51.50 52.99 0.4M
2021-01-25 53.42 53.58 51.05 52.52 1.0M
2021-01-22 54.39 55.53 51.64 53.88 1.0M
2021-01-21 56.01 57.26 54.20 54.30 1.1M
2021-01-20 55.99 56.17 54.53 55.98 0.5M
2021-01-19 58.20 58.49 55.78 55.82 0.9M
2021-01-18 58.67 61.00 57.31 58.50 1.0M
2021-01-15 56.88 58.75 56.10 58.67 0.7M
2021-01-14 54.89 59.54 54.20 56.69 1.5M
2021-01-13 56.55 57.45 54.80 55.20 0.9M
2021-01-12 54.30 56.26 53.30 55.86 0.8M
2021-01-11 55.50 55.64 53.50 53.61 1.0M
2021-01-08 55.39 55.80 52.30 54.97 0.9M
2021-01-07 58.19 58.19 52.90 54.77 1.7M
2021-01-06 58.22 59.51 55.38 57.58 1.2M
2021-01-05 58.08 60.94 58.01 58.85 1.3M
2021-01-04 61.00 63.50 59.02 60.00 2.0M