Aofu Environmental Technology Co

688021
🏛️ china →
19.00
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
2022-12-30 24.80 25.15 24.10 25.01 0.5M
2022-12-29 24.61 25.38 24.43 24.74 0.3M
2022-12-28 24.90 25.30 24.51 24.73 0.3M
2022-12-27 23.88 25.20 23.11 24.95 0.4M
2022-12-26 22.53 23.97 22.52 23.95 0.3M
2022-12-23 22.04 22.86 21.90 22.23 0.4M
2022-12-22 23.54 23.81 22.00 22.09 0.9M
2022-12-21 23.44 23.78 22.88 23.03 0.3M
2022-12-20 24.24 25.13 23.35 23.56 0.3M
2022-12-19 25.08 26.00 24.34 24.34 0.5M
2022-12-16 24.99 25.95 24.83 25.56 0.4M
2022-12-15 25.23 25.60 24.77 25.09 0.5M
2022-12-14 24.75 25.76 24.75 25.26 0.3M
2022-12-13 26.32 26.32 24.84 25.24 0.4M
2022-12-12 25.58 26.32 24.80 25.82 0.5M
2022-12-09 26.04 26.32 25.27 25.74 0.8M
2022-12-08 24.20 26.75 24.12 26.05 1.2M
2022-12-07 24.18 24.38 24.00 24.20 0.3M
2022-12-06 25.00 25.38 24.05 24.18 0.6M
2022-12-05 24.55 25.48 24.20 25.00 0.8M
2022-12-02 25.65 25.88 24.75 24.89 0.7M
2022-12-01 26.71 26.71 25.05 25.77 1.0M
2022-11-30 25.65 26.88 25.00 25.92 0.6M
2022-11-29 25.24 26.25 24.57 25.81 0.5M
2022-11-28 25.50 25.50 24.07 24.85 0.4M
2022-11-25 26.49 26.49 24.41 24.94 0.8M
2022-11-24 25.39 26.66 24.59 25.72 1.3M
2022-11-23 25.52 25.67 24.55 24.90 0.8M
2022-11-22 26.80 26.80 25.27 25.45 1.4M
2022-11-21 27.07 28.00 26.68 26.70 2.0M
2022-11-18 27.00 28.88 26.10 28.08 3.8M
2022-11-17 28.87 28.87 26.10 27.10 3.2M
2022-11-16 25.50 29.50 24.92 28.93 2.7M
2022-11-15 23.78 25.18 23.51 25.18 0.7M
2022-11-14 22.72 24.68 22.32 23.78 0.9M
2022-11-11 22.36 22.78 22.23 22.50 0.6M
2022-11-10 22.57 22.70 22.12 22.25 0.4M
2022-11-09 23.30 23.72 22.71 22.81 0.3M
2022-11-08 23.37 23.79 22.95 23.07 0.4M
2022-11-07 22.80 23.94 22.70 23.37 0.9M
2022-11-04 23.74 24.30 23.10 23.55 0.9M
2022-11-03 22.87 23.93 22.66 23.65 0.8M
2022-11-02 21.30 23.59 21.12 22.66 0.8M
2022-11-01 21.74 21.97 20.87 21.70 0.5M
2022-10-31 20.79 22.07 20.20 21.29 0.9M
2022-10-28 21.91 21.91 20.33 20.41 0.8M
2022-10-27 21.68 22.38 20.85 21.93 0.7M
2022-10-26 20.59 21.39 19.73 21.21 0.4M
2022-10-25 21.16 21.27 20.08 20.50 0.2M
2022-10-24 22.00 22.37 21.20 21.28 0.4M
2022-10-21 21.13 22.17 21.13 22.00 0.4M
2022-10-20 21.23 21.87 20.69 21.50 0.3M
2022-10-19 21.72 22.48 21.19 21.23 0.2M
2022-10-18 22.52 22.74 21.88 22.16 0.3M
2022-10-17 21.74 22.75 21.74 22.52 0.3M
2022-10-14 21.08 21.83 20.74 21.70 0.3M
2022-10-13 20.48 21.18 19.68 20.67 0.3M
2022-10-12 19.40 20.31 19.07 20.09 0.2M
2022-10-11 19.78 19.80 18.93 19.40 0.3M
2022-10-10 20.43 20.59 19.15 19.51 0.3M
2022-09-30 20.88 21.47 20.30 20.30 0.2M
2022-09-29 21.10 21.86 20.85 21.21 0.5M
2022-09-28 21.25 21.71 20.82 21.25 0.3M
2022-09-27 20.52 21.36 20.41 21.19 0.2M
2022-09-26 21.41 21.41 20.22 20.33 0.4M
2022-09-23 21.31 21.85 20.75 21.11 0.4M
2022-09-22 21.88 22.29 21.15 21.82 0.3M
2022-09-21 21.88 22.16 21.35 22.04 0.2M
2022-09-20 22.06 22.69 21.71 21.88 0.5M
2022-09-19 22.16 22.74 21.81 21.82 0.4M
2022-09-16 23.50 23.50 22.38 22.38 0.6M
2022-09-15 23.60 24.28 22.40 23.15 1.0M
2022-09-14 23.00 23.80 22.83 23.60 0.3M
2022-09-13 23.41 24.13 23.19 23.35 0.4M
2022-09-09 23.13 23.38 22.68 23.37 0.3M
2022-09-08 24.22 24.22 23.01 23.13 0.3M
2022-09-07 24.19 24.48 23.70 23.92 0.3M
2022-09-06 24.69 24.69 23.77 24.19 0.4M
2022-09-05 24.75 24.77 23.92 24.21 0.4M
2022-09-02 24.94 25.16 24.51 24.78 0.3M
2022-09-01 25.01 25.66 24.68 24.92 0.3M
2022-08-31 25.24 25.86 25.07 25.15 0.5M
2022-08-30 26.01 26.50 25.62 25.76 0.4M
2022-08-29 25.55 26.71 25.51 26.38 0.5M
2022-08-26 26.03 26.64 25.41 25.55 0.4M
2022-08-25 25.88 26.49 25.32 26.20 0.5M
2022-08-24 27.25 27.25 25.80 26.38 0.6M
2022-08-23 27.00 27.97 26.82 27.06 0.4M
2022-08-22 27.74 28.05 26.90 26.97 0.5M
2022-08-19 28.58 28.84 27.52 27.74 0.3M
2022-08-18 28.55 28.85 28.08 28.58 0.3M
2022-08-17 28.56 28.85 28.25 28.37 0.3M
2022-08-16 28.98 29.30 28.30 28.56 0.4M
2022-08-15 28.51 29.27 28.28 28.75 0.2M
2022-08-12 29.00 29.58 28.30 28.50 0.4M
2022-08-11 29.31 29.46 28.80 29.00 0.3M
2022-08-10 28.05 29.48 27.95 29.08 0.5M
2022-08-09 28.53 29.00 28.09 28.42 0.3M
2022-08-08 27.78 28.38 26.91 28.20 0.4M
2022-08-05 27.33 27.81 27.06 27.70 0.4M
2022-08-04 28.00 28.00 26.77 27.33 0.3M
2022-08-03 27.45 27.94 26.58 26.87 0.4M
2022-08-02 28.05 28.30 26.33 26.82 0.6M
2022-08-01 28.23 28.80 27.82 28.30 0.4M
2022-07-29 28.96 29.12 28.29 28.40 0.3M
2022-07-28 28.50 29.13 28.12 28.77 0.4M
2022-07-27 27.48 28.58 27.48 28.47 0.4M
2022-07-26 27.06 28.35 27.00 28.10 0.7M
2022-07-25 28.66 29.50 26.88 27.34 0.7M
2022-07-22 27.95 28.80 27.58 28.25 0.6M
2022-07-21 27.50 28.25 27.38 27.55 0.4M
2022-07-20 28.49 28.76 27.19 27.50 0.6M
2022-07-19 28.95 28.95 27.73 28.04 0.5M
2022-07-18 27.84 29.12 27.40 28.52 0.6M
2022-07-15 28.39 28.85 28.01 28.04 0.5M
2022-07-14 28.92 29.88 27.88 28.62 1.0M
2022-07-13 28.67 29.29 28.43 28.92 0.3M
2022-07-12 30.50 31.00 28.39 28.67 0.5M
2022-07-11 30.18 31.00 29.65 29.91 0.3M
2022-07-08 32.09 32.09 30.08 30.59 0.5M
2022-07-07 32.46 33.00 31.05 31.42 0.6M
2022-07-06 31.59 32.23 31.22 31.60 0.2M
2022-07-05 32.44 33.45 30.86 31.59 1.0M
2022-07-04 33.52 33.74 32.13 32.77 0.7M
2022-07-01 33.20 34.10 32.60 33.86 0.6M
2022-06-30 30.73 33.67 30.52 33.15 1.0M
2022-06-29 32.20 32.61 29.67 31.32 1.0M
2022-06-28 32.40 32.93 31.90 32.41 0.6M
2022-06-27 33.19 33.96 32.20 32.89 0.8M
2022-06-24 31.38 33.88 31.00 33.10 0.8M
2022-06-23 30.80 32.05 30.71 31.69 0.6M
2022-06-22 31.56 31.70 30.66 30.66 0.5M
2022-06-21 31.75 31.82 30.76 30.86 1.0M
2022-06-20 29.82 32.25 29.30 31.65 1.8M
2022-06-17 28.11 30.15 27.88 29.82 1.3M
2022-06-16 26.40 29.50 26.07 28.73 1.8M
2022-06-15 25.63 27.13 25.44 26.30 1.4M
2022-06-14 25.99 25.99 25.01 25.59 0.8M
2022-06-13 27.70 28.12 25.21 26.01 3.2M
2022-06-10 27.75 28.41 26.66 27.70 1.8M
2022-06-09 28.88 28.95 27.56 28.18 0.5M
2022-06-08 30.45 30.45 28.50 28.88 0.5M
2022-06-07 29.68 30.95 29.68 29.84 0.9M
2022-06-06 28.50 31.79 28.44 30.25 1.7M
2022-06-02 28.83 29.07 26.51 28.49 1.3M
2022-06-01 25.75 27.99 25.11 27.49 1.0M
2022-05-31 24.71 25.47 24.02 25.41 0.4M
2022-05-30 24.37 24.99 24.31 24.52 0.4M
2022-05-27 24.50 25.28 24.50 24.97 0.4M
2022-05-26 25.50 25.50 24.15 24.58 0.3M
2022-05-25 24.88 25.38 24.32 24.83 0.3M
2022-05-24 27.46 27.46 24.81 24.88 0.5M
2022-05-23 25.49 26.68 25.40 26.50 0.4M
2022-05-20 26.40 26.40 25.11 25.44 0.4M
2022-05-19 26.17 26.22 25.29 25.60 0.8M
2022-05-18 26.50 27.19 26.25 26.47 0.3M
2022-05-17 25.86 27.19 25.45 26.39 0.8M
2022-05-16 25.16 26.78 25.09 25.85 0.8M
2022-05-13 25.54 25.98 24.73 25.05 0.6M
2022-05-12 24.57 25.99 24.57 25.36 0.7M
2022-05-11 24.00 25.70 23.70 24.94 0.8M
2022-05-10 23.80 24.03 22.75 23.61 0.4M
2022-05-09 23.66 24.43 23.15 23.49 0.6M
2022-05-06 23.80 24.42 23.00 23.76 0.5M
2022-05-05 23.50 24.86 21.06 24.20 0.9M
2022-04-29 22.00 23.69 22.00 22.70 0.9M
2022-04-28 22.97 23.53 21.45 22.00 0.6M
2022-04-27 23.15 23.51 21.75 23.15 0.8M
2022-04-26 23.00 24.22 22.15 23.51 0.9M
2022-04-25 24.45 25.02 22.58 22.61 0.5M
2022-04-22 25.30 25.87 24.76 25.05 0.5M
2022-04-21 26.29 26.52 25.00 25.35 0.6M
2022-04-20 26.15 26.95 25.90 26.29 0.7M
2022-04-19 28.50 28.50 25.50 26.15 1.0M
2022-04-18 26.00 27.55 26.00 27.41 0.5M
2022-04-15 27.43 27.43 26.00 26.21 0.5M
2022-04-14 27.05 27.48 26.63 27.04 0.4M
2022-04-13 27.71 28.00 26.51 26.60 0.5M
2022-04-12 27.69 28.16 26.72 27.81 0.7M
2022-04-11 29.75 29.75 26.82 27.89 1.1M
2022-04-08 30.36 30.63 29.31 29.84 0.6M
2022-04-07 31.22 32.44 30.23 30.36 0.5M
2022-04-06 31.19 31.66 30.49 31.49 0.8M
2022-04-01 32.11 32.40 31.04 31.20 0.7M
2022-03-31 32.05 33.22 31.46 32.50 0.6M
2022-03-30 31.85 32.56 30.50 32.05 1.0M
2022-03-29 32.24 32.46 31.00 31.55 0.7M
2022-03-28 33.34 33.80 31.83 32.24 0.6M
2022-03-25 34.27 34.69 33.00 33.40 0.5M
2022-03-24 34.51 34.51 33.44 34.15 0.4M
2022-03-23 35.00 35.40 34.50 34.82 0.2M
2022-03-22 35.59 35.86 34.53 34.77 0.3M
2022-03-21 34.48 36.30 34.48 35.42 0.5M
2022-03-18 34.22 34.75 33.80 34.49 0.3M
2022-03-17 34.10 35.34 33.72 34.43 0.6M
2022-03-16 34.00 34.36 31.61 33.42 1.3M
2022-03-15 34.56 34.79 32.81 33.00 0.9M
2022-03-14 36.30 36.42 34.39 34.55 0.6M
2022-03-11 36.99 37.16 35.01 36.55 1.1M
2022-03-10 38.50 38.53 36.50 37.02 0.6M
2022-03-09 40.07 40.07 35.91 37.87 0.7M
2022-03-08 41.90 41.90 39.01 39.65 0.6M
2022-03-07 43.59 44.29 41.50 41.90 0.6M
2022-03-04 45.76 45.95 43.88 44.14 0.3M
2022-03-03 47.54 47.84 45.59 45.62 0.4M
2022-03-02 48.62 48.62 46.23 47.24 0.6M
2022-03-01 48.01 48.85 46.52 47.74 0.5M
2022-02-28 49.50 50.18 46.16 47.94 0.8M
2022-02-25 50.99 51.00 50.11 50.92 0.3M
2022-02-24 50.70 51.50 49.54 49.95 0.2M
2022-02-23 50.74 51.60 50.11 50.85 0.2M
2022-02-22 50.00 50.63 49.50 50.42 0.1M
2022-02-21 51.97 51.99 50.04 50.05 0.2M
2022-02-18 51.15 52.44 50.55 51.28 0.2M
2022-02-17 52.92 53.16 52.11 52.11 0.3M
2022-02-16 53.40 53.84 52.29 52.89 0.1M
2022-02-15 52.10 52.95 51.68 52.86 0.2M
2022-02-14 52.69 53.44 51.66 52.38 0.1M
2022-02-11 53.57 54.24 52.04 52.19 0.2M
2022-02-10 53.70 55.10 53.70 54.31 0.3M
2022-02-09 55.60 55.60 53.72 54.16 0.4M
2022-02-08 54.38 55.68 53.46 55.50 0.5M
2022-02-07 53.65 55.00 52.55 54.84 0.4M
2022-01-28 52.17 53.78 50.50 53.29 0.3M
2022-01-27 54.50 54.57 50.58 51.03 0.4M
2022-01-26 49.70 55.17 49.70 52.98 0.5M
2022-01-25 52.21 52.70 50.07 50.26 0.3M
2022-01-24 52.46 53.26 51.38 53.13 0.2M
2022-01-21 52.83 53.57 51.01 52.02 0.4M
2022-01-20 55.20 56.23 53.00 53.50 0.4M
2022-01-19 54.43 57.00 54.36 55.20 0.5M
2022-01-18 55.03 55.45 54.04 54.80 0.4M
2022-01-17 54.42 55.50 53.15 55.03 0.7M
2022-01-14 50.40 54.48 50.40 54.01 0.7M
2022-01-13 51.05 51.95 50.16 51.12 0.2M
2022-01-12 48.50 51.86 48.50 51.10 0.5M
2022-01-11 49.33 50.89 48.80 49.00 0.3M
2022-01-10 51.29 51.29 49.12 49.86 0.4M
2022-01-07 51.98 52.20 50.27 50.46 0.1M
2022-01-06 51.29 52.68 51.29 51.51 0.2M
2022-01-05 51.52 53.02 50.52 52.71 0.4M
2022-01-04 53.06 53.50 51.58 53.20 0.3M