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
2023-12-29 20.32 20.89 20.26 20.85 0.9M
2023-12-28 19.80 20.50 19.55 20.39 1.0M
2023-12-27 19.86 19.95 19.51 19.70 0.5M
2023-12-26 20.16 20.16 19.60 19.76 0.6M
2023-12-25 20.39 20.39 19.75 20.01 0.9M
2023-12-22 20.89 20.89 20.17 20.31 0.8M
2023-12-21 20.70 21.00 20.01 20.86 0.8M
2023-12-20 20.80 21.00 20.50 20.56 0.7M
2023-12-19 20.50 20.73 20.32 20.63 0.5M
2023-12-18 20.98 21.17 20.46 20.53 0.7M
2023-12-15 21.02 21.09 20.73 20.84 0.6M
2023-12-14 21.12 21.25 20.77 20.85 0.5M
2023-12-13 21.22 21.30 20.85 20.97 1.0M
2023-12-12 21.21 21.34 20.77 21.02 0.8M
2023-12-11 21.43 21.70 20.88 21.13 1.1M
2023-12-08 22.04 22.28 21.37 21.40 0.7M
2023-12-07 22.48 22.56 21.81 21.87 0.5M
2023-12-06 22.57 22.75 22.16 22.23 0.9M
2023-12-05 22.67 22.92 22.31 22.32 0.7M
2023-12-04 22.69 22.97 22.41 22.67 0.9M
2023-12-01 22.62 22.83 22.30 22.62 0.7M
2023-11-30 22.89 22.95 22.40 22.70 0.6M
2023-11-29 23.18 23.24 22.80 22.88 0.5M
2023-11-28 22.73 23.26 22.70 23.11 0.7M
2023-11-27 22.99 23.11 22.51 22.73 0.7M
2023-11-24 23.10 23.10 22.52 22.76 0.5M
2023-11-23 22.89 23.18 22.78 23.00 0.5M
2023-11-22 23.18 23.28 22.83 22.93 0.5M
2023-11-21 23.36 23.59 23.01 23.04 0.5M
2023-11-20 23.50 23.50 22.83 23.36 0.5M
2023-11-17 22.79 23.23 22.72 23.15 0.4M
2023-11-16 23.03 23.78 22.79 22.80 0.8M
2023-11-15 22.73 23.09 22.45 23.03 0.5M
2023-11-14 22.57 22.73 22.42 22.64 0.5M
2023-11-13 22.30 22.65 22.17 22.57 0.7M
2023-11-10 22.19 22.55 21.89 22.31 0.9M
2023-11-09 23.23 23.23 22.04 22.19 1.2M
2023-11-08 22.78 23.00 22.59 22.77 0.6M
2023-11-07 22.58 22.83 22.27 22.78 0.7M
2023-11-06 22.05 22.56 21.99 22.51 0.7M
2023-11-03 21.40 21.99 21.36 21.67 0.7M
2023-11-02 21.45 21.69 21.15 21.25 0.7M
2023-11-01 21.32 21.50 20.92 21.45 1.1M
2023-10-31 20.94 21.32 20.85 21.09 1.0M
2023-10-30 21.05 21.40 20.79 21.15 1.3M
2023-10-27 21.24 21.79 20.81 21.09 1.4M
2023-10-26 21.51 21.83 20.88 21.24 0.8M
2023-10-25 21.05 21.75 21.00 21.51 1.0M
2023-10-24 20.50 21.56 20.05 21.00 1.8M
2023-10-23 21.62 22.80 20.24 20.59 2.1M
2023-10-20 23.44 24.26 23.06 23.17 0.4M
2023-10-19 23.59 24.20 23.07 23.49 0.5M
2023-10-18 23.89 23.99 23.38 23.59 0.3M
2023-10-17 23.78 23.98 23.51 23.89 0.4M
2023-10-16 23.90 24.15 23.53 23.90 0.5M
2023-10-13 24.41 24.52 23.85 24.23 0.3M
2023-10-12 24.20 24.66 23.97 24.53 0.4M
2023-10-11 24.36 24.97 24.03 24.20 0.4M
2023-10-10 24.81 24.93 24.11 24.24 0.5M
2023-10-09 25.10 25.41 24.70 24.83 0.6M
2023-09-28 24.52 25.25 24.33 25.10 0.4M
2023-09-27 25.14 25.14 24.40 24.50 0.4M
2023-09-26 24.64 25.33 24.09 25.19 0.6M
2023-09-25 24.61 25.01 24.22 24.48 0.4M
2023-09-22 23.80 24.63 23.62 24.51 0.5M
2023-09-21 24.08 24.48 23.81 23.85 0.3M
2023-09-20 24.32 24.75 24.05 24.07 0.2M
2023-09-19 25.00 25.00 24.43 24.62 0.3M
2023-09-18 24.31 25.46 24.06 24.81 0.5M
2023-09-15 24.35 24.71 24.02 24.21 0.3M
2023-09-14 25.10 25.19 24.02 24.31 0.5M
2023-09-13 25.16 25.32 24.77 25.09 0.3M
2023-09-12 25.47 25.60 24.96 25.30 0.4M
2023-09-11 24.97 25.73 24.90 25.47 0.5M
2023-09-08 25.02 25.65 24.90 24.97 0.5M
2023-09-07 25.49 25.61 25.01 25.50 0.8M
2023-09-06 25.52 25.68 25.21 25.50 0.3M
2023-09-05 25.00 25.74 25.00 25.26 0.4M
2023-09-04 25.51 25.99 24.74 25.41 0.9M
2023-09-01 25.85 25.85 24.93 25.51 1.0M
2023-08-31 24.97 25.70 24.27 25.39 1.1M
2023-08-30 24.58 25.13 24.46 24.97 0.8M
2023-08-29 22.83 24.65 22.65 24.57 1.2M
2023-08-28 24.85 24.85 22.63 22.83 0.9M
2023-08-25 23.86 23.88 22.71 22.90 1.1M
2023-08-24 24.19 24.35 23.49 23.97 0.9M
2023-08-23 24.15 24.39 23.76 24.06 0.6M
2023-08-22 23.46 24.30 23.31 24.15 0.7M
2023-08-21 23.89 24.28 23.66 24.00 0.6M
2023-08-18 24.90 24.90 23.56 23.75 0.8M
2023-08-17 23.46 23.90 23.01 23.84 0.5M
2023-08-16 23.70 24.22 23.34 23.54 0.4M
2023-08-15 24.08 24.30 23.60 23.67 0.5M
2023-08-14 23.92 24.99 23.46 23.81 0.6M
2023-08-11 24.16 24.43 23.90 23.92 0.4M
2023-08-10 23.96 24.44 23.92 24.16 0.3M
2023-08-09 24.30 24.50 23.95 23.96 0.4M
2023-08-08 24.07 24.60 24.05 24.30 0.5M
2023-08-07 24.48 24.53 23.95 24.19 0.5M
2023-08-04 24.90 25.19 24.31 24.45 0.4M
2023-08-03 25.99 25.99 24.78 24.87 0.6M
2023-08-02 25.51 25.95 25.38 25.81 0.6M
2023-08-01 25.85 26.00 25.30 25.80 1.4M
2023-07-31 26.27 26.55 25.63 25.85 0.5M
2023-07-28 25.71 26.36 25.70 26.11 0.4M
2023-07-27 26.68 27.01 25.91 26.01 0.6M
2023-07-26 26.88 27.09 26.51 26.68 0.4M
2023-07-25 26.60 26.70 26.01 26.57 0.4M
2023-07-24 26.52 26.59 25.50 26.14 0.4M
2023-07-21 26.20 26.64 25.95 26.08 0.4M
2023-07-20 26.66 26.87 26.12 26.20 0.6M
2023-07-19 26.45 26.77 26.18 26.44 0.4M
2023-07-18 25.84 26.80 25.83 26.46 0.6M
2023-07-17 26.14 26.44 25.91 26.37 0.4M
2023-07-14 26.31 26.80 26.01 26.51 0.5M
2023-07-13 26.95 27.12 26.21 26.55 0.4M
2023-07-12 26.80 27.35 26.50 26.56 0.9M
2023-07-11 26.39 26.68 25.92 26.61 0.6M
2023-07-10 26.50 26.63 26.00 26.28 0.5M
2023-07-07 26.87 26.97 26.30 26.37 0.6M
2023-07-06 26.68 27.36 26.66 26.87 0.7M
2023-07-05 27.56 27.56 26.88 27.10 0.6M
2023-07-04 26.28 27.68 26.07 27.53 1.2M
2023-07-03 26.49 27.16 25.58 26.36 1.4M
2023-06-30 25.52 26.17 24.56 25.92 0.9M
2023-06-29 24.44 25.44 24.16 25.28 1.0M
2023-06-28 24.42 24.44 23.69 24.28 0.5M
2023-06-27 24.88 24.88 23.51 24.15 0.9M
2023-06-26 24.28 24.87 23.80 23.94 0.7M
2023-06-21 24.66 25.15 24.35 24.50 0.8M
2023-06-20 25.04 25.52 24.50 24.66 0.9M
2023-06-19 25.17 25.57 25.00 25.37 0.4M
2023-06-16 25.76 25.98 25.00 25.04 0.6M
2023-06-15 25.70 25.95 25.02 25.51 0.5M
2023-06-14 25.86 25.89 24.83 25.35 0.5M
2023-06-13 25.11 25.75 25.06 25.60 0.8M
2023-06-12 24.99 25.23 24.32 25.06 0.9M
2023-06-09 24.55 25.25 24.37 24.92 0.5M
2023-06-08 24.76 25.14 24.30 24.49 0.4M
2023-06-07 24.80 25.06 24.55 24.92 0.5M
2023-06-06 26.16 26.16 24.77 24.82 0.9M
2023-06-05 25.13 26.50 25.13 26.06 0.7M
2023-06-02 25.55 26.40 25.29 25.85 0.7M
2023-06-01 24.44 25.88 24.44 25.45 1.2M
2023-05-31 24.92 25.36 24.51 24.81 0.7M
2023-05-30 24.50 25.60 24.50 24.67 0.6M
2023-05-29 26.10 26.10 24.52 24.91 0.8M
2023-05-26 25.69 25.95 25.20 25.67 0.4M
2023-05-25 25.80 26.33 25.65 26.10 0.5M
2023-05-24 26.01 26.89 25.62 26.40 0.4M
2023-05-23 26.49 26.86 25.87 26.19 0.6M
2023-05-22 25.52 26.50 25.46 26.25 0.6M
2023-05-19 25.70 25.79 25.20 25.40 0.4M
2023-05-18 25.64 26.10 25.32 25.88 0.6M
2023-05-17 25.42 26.34 25.42 25.90 0.6M
2023-05-16 26.02 26.76 25.36 25.49 1.1M
2023-05-15 25.50 26.35 25.10 25.88 0.8M
2023-05-12 25.87 26.50 25.15 25.21 0.8M
2023-05-11 25.71 26.77 25.65 26.13 1.3M
2023-05-10 25.29 27.81 25.05 26.11 2.0M
2023-05-09 25.31 25.49 24.50 24.57 0.7M
2023-05-08 25.71 26.60 24.92 25.03 0.8M
2023-05-05 27.39 27.50 25.97 26.08 0.6M
2023-05-04 26.78 27.75 26.40 26.96 0.8M
2023-04-28 27.03 27.39 26.37 26.45 1.0M
2023-04-27 28.50 28.60 26.93 27.44 1.3M
2023-04-26 25.00 27.97 23.10 27.80 3.8M
2023-04-25 23.83 24.08 22.95 23.38 0.6M
2023-04-24 23.82 24.28 23.34 23.80 0.7M
2023-04-21 24.58 25.27 23.90 24.00 0.6M
2023-04-20 25.11 26.28 24.50 24.83 0.5M
2023-04-19 25.87 26.18 24.84 25.11 0.7M
2023-04-18 25.97 26.77 25.50 25.74 0.4M
2023-04-17 25.88 26.47 25.80 25.97 0.5M
2023-04-14 26.08 26.91 25.94 26.20 0.6M
2023-04-13 26.72 26.72 26.01 26.01 0.4M
2023-04-12 27.40 27.40 26.30 26.72 0.3M
2023-04-11 27.10 27.58 26.62 26.79 0.4M
2023-04-10 27.81 29.19 27.30 27.42 0.8M
2023-04-07 27.29 28.66 27.09 27.91 0.7M
2023-04-06 27.28 27.71 26.45 27.15 0.8M
2023-04-04 27.58 27.95 26.38 27.51 0.7M
2023-04-03 28.28 28.90 27.10 27.60 0.9M
2023-03-31 28.31 29.32 27.51 28.28 0.8M
2023-03-30 27.78 28.47 27.08 28.15 0.7M
2023-03-29 27.60 27.90 27.20 27.78 0.5M
2023-03-28 28.56 28.63 27.66 27.67 0.7M
2023-03-27 26.98 28.93 26.97 28.63 1.1M
2023-03-24 27.66 27.95 27.00 27.02 0.6M
2023-03-23 28.37 28.37 27.22 27.56 0.5M
2023-03-22 28.55 28.98 28.09 28.22 0.5M
2023-03-21 28.22 28.80 27.50 28.43 0.6M
2023-03-20 27.52 28.86 27.00 27.94 0.8M
2023-03-17 27.20 28.00 27.20 27.65 0.7M
2023-03-16 28.14 28.58 27.15 27.35 0.7M
2023-03-15 28.04 29.20 27.87 28.36 0.7M
2023-03-14 28.58 28.78 27.08 27.84 0.8M
2023-03-13 28.88 30.01 28.36 28.59 1.5M
2023-03-10 29.50 32.50 29.41 29.46 2.1M
2023-03-09 30.99 31.18 29.71 30.55 2.1M
2023-03-08 29.82 30.89 28.63 30.50 1.1M
2023-03-07 30.19 30.23 29.05 29.10 0.6M
2023-03-06 30.33 30.75 29.69 30.19 0.6M
2023-03-03 30.88 31.25 30.02 30.19 0.8M
2023-03-02 30.13 32.30 30.08 31.59 1.9M
2023-03-01 30.95 30.95 29.34 30.00 1.0M
2023-02-28 30.18 31.50 30.18 30.36 0.8M
2023-02-27 30.97 31.71 29.80 30.26 1.3M
2023-02-24 31.62 33.13 30.88 31.14 1.0M
2023-02-23 31.54 32.15 30.90 31.57 0.8M
2023-02-22 31.53 31.80 30.76 30.92 0.6M
2023-02-21 32.21 32.43 31.34 31.85 1.0M
2023-02-20 32.20 33.03 31.24 31.79 1.1M
2023-02-17 31.38 32.99 31.38 32.13 1.8M
2023-02-16 33.34 33.65 31.12 31.48 1.3M
2023-02-15 33.44 34.23 32.83 33.03 0.9M
2023-02-14 33.64 34.25 33.27 33.50 0.9M
2023-02-13 32.45 34.40 32.44 33.49 1.6M
2023-02-10 32.69 33.20 31.75 31.93 1.1M
2023-02-09 30.74 32.70 30.48 32.70 2.4M
2023-02-08 30.74 31.40 30.22 30.44 1.0M
2023-02-07 30.86 31.30 29.83 30.49 1.7M
2023-02-06 30.50 31.77 29.31 30.50 1.4M
2023-02-03 29.85 30.90 29.50 30.61 1.7M
2023-02-02 28.10 30.73 28.10 30.15 2.2M
2023-02-01 26.91 29.20 26.89 28.25 1.1M
2023-01-31 25.96 28.00 25.95 27.05 0.8M
2023-01-30 25.52 26.91 25.43 26.31 0.4M
2023-01-20 25.28 26.56 24.97 25.31 0.2M
2023-01-19 25.13 26.09 24.86 25.70 0.3M
2023-01-18 25.03 25.21 24.84 25.17 0.1M
2023-01-17 25.72 25.80 24.81 25.03 0.1M
2023-01-16 24.91 25.58 24.50 25.35 0.2M
2023-01-13 25.74 25.74 24.56 25.03 0.3M
2023-01-12 25.11 26.49 24.57 25.37 0.6M
2023-01-11 25.49 25.49 24.73 24.76 0.2M
2023-01-10 25.74 25.74 24.86 25.18 0.6M
2023-01-09 24.88 26.05 24.72 25.55 0.7M
2023-01-06 25.00 25.30 24.53 24.95 0.2M
2023-01-05 24.63 25.39 24.63 25.10 0.2M
2023-01-04 24.96 25.00 24.20 24.80 0.2M
2023-01-03 24.80 24.98 24.07 24.80 0.2M