CECEP Guozhen Environmental Protection Technology

300388
🏛️ china →
9.27
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 6.48 6.49 6.42 6.43 4.2M
2023-12-28 6.44 6.51 6.37 6.47 3.5M
2023-12-27 6.45 6.46 6.35 6.44 2.0M
2023-12-26 6.44 6.49 6.39 6.42 2.5M
2023-12-25 6.58 6.58 6.41 6.45 3.1M
2023-12-22 6.66 6.67 6.51 6.54 2.6M
2023-12-21 6.65 6.68 6.46 6.67 3.4M
2023-12-20 6.60 6.70 6.59 6.59 2.6M
2023-12-19 6.63 6.68 6.56 6.62 3.1M
2023-12-18 6.70 6.72 6.59 6.60 2.4M
2023-12-15 6.71 6.75 6.66 6.70 2.1M
2023-12-14 6.66 6.74 6.64 6.71 2.5M
2023-12-13 6.62 6.72 6.60 6.65 2.4M
2023-12-12 6.60 6.63 6.55 6.61 2.1M
2023-12-11 6.59 6.65 6.52 6.58 3.6M
2023-12-08 6.72 6.76 6.58 6.60 3.5M
2023-12-07 6.74 6.76 6.67 6.72 3.0M
2023-12-06 6.74 6.76 6.69 6.74 2.7M
2023-12-05 6.87 6.87 6.72 6.74 2.1M
2023-12-04 6.82 6.90 6.76 6.87 4.2M
2023-12-01 6.80 6.89 6.77 6.83 2.4M
2023-11-30 6.80 6.85 6.74 6.78 2.5M
2023-11-29 6.85 6.89 6.81 6.84 2.9M
2023-11-28 6.85 6.88 6.77 6.84 3.0M
2023-11-27 6.86 6.87 6.78 6.86 2.4M
2023-11-24 6.90 6.92 6.82 6.84 2.8M
2023-11-23 6.84 6.91 6.82 6.91 2.9M
2023-11-22 6.88 6.93 6.85 6.85 3.1M
2023-11-21 6.90 6.93 6.84 6.85 3.3M
2023-11-20 6.89 6.91 6.82 6.90 2.8M
2023-11-17 6.85 6.89 6.82 6.85 2.6M
2023-11-16 6.84 6.88 6.79 6.86 2.9M
2023-11-15 6.76 6.85 6.74 6.84 3.5M
2023-11-14 6.78 6.81 6.70 6.74 2.3M
2023-11-13 6.74 6.79 6.71 6.78 2.9M
2023-11-10 6.70 6.75 6.65 6.73 2.3M
2023-11-09 6.71 6.77 6.69 6.71 2.2M
2023-11-08 6.74 6.75 6.68 6.70 2.2M
2023-11-07 6.72 6.74 6.66 6.71 2.1M
2023-11-06 6.70 6.78 6.67 6.71 3.2M
2023-11-03 6.71 6.78 6.68 6.69 3.0M
2023-11-02 6.72 6.77 6.67 6.68 2.3M
2023-11-01 6.73 6.76 6.67 6.75 3.8M
2023-10-31 6.70 6.77 6.64 6.74 5.2M
2023-10-30 6.60 6.69 6.56 6.68 4.0M
2023-10-27 6.51 6.63 6.49 6.62 4.3M
2023-10-26 6.49 6.54 6.39 6.51 3.8M
2023-10-25 6.36 6.53 6.36 6.52 5.0M
2023-10-24 6.15 6.33 6.13 6.33 4.1M
2023-10-23 6.30 6.32 6.10 6.12 4.3M
2023-10-20 6.42 6.42 6.29 6.31 3.7M
2023-10-19 6.37 6.45 6.32 6.36 3.7M
2023-10-18 6.54 6.54 6.40 6.40 3.0M
2023-10-17 6.57 6.58 6.51 6.53 2.2M
2023-10-16 6.56 6.59 6.51 6.54 2.3M
2023-10-13 6.62 6.62 6.51 6.54 3.8M
2023-10-12 6.56 6.66 6.56 6.65 2.7M
2023-10-11 6.62 6.65 6.54 6.56 3.7M
2023-10-10 6.67 6.71 6.61 6.64 3.5M
2023-10-09 6.68 6.71 6.61 6.67 4.2M
2023-09-28 6.68 6.75 6.68 6.70 3.3M
2023-09-27 6.64 6.72 6.62 6.68 3.4M
2023-09-26 6.65 6.70 6.62 6.66 2.2M
2023-09-25 6.69 6.76 6.65 6.65 3.4M
2023-09-22 6.64 6.72 6.62 6.70 4.0M
2023-09-21 6.65 6.72 6.63 6.64 4.2M
2023-09-20 6.64 6.71 6.61 6.62 3.4M
2023-09-19 6.68 6.76 6.64 6.67 4.0M
2023-09-18 6.64 6.72 6.56 6.69 4.2M
2023-09-15 6.66 6.73 6.61 6.67 4.3M
2023-09-14 6.75 6.75 6.61 6.66 3.5M
2023-09-13 6.65 6.75 6.64 6.73 4.9M
2023-09-12 6.68 6.71 6.65 6.65 2.6M
2023-09-11 6.56 6.69 6.55 6.66 4.7M
2023-09-08 6.59 6.63 6.53 6.56 3.4M
2023-09-07 6.66 6.68 6.59 6.59 4.2M
2023-09-06 6.64 6.68 6.60 6.67 4.3M
2023-09-05 6.75 6.75 6.62 6.67 6.3M
2023-09-04 6.63 6.76 6.59 6.76 8.0M
2023-09-01 6.84 6.84 6.57 6.60 13.7M
2023-08-31 6.99 7.05 6.76 6.77 8.4M
2023-08-30 7.22 7.27 6.98 6.99 8.4M
2023-08-29 7.27 7.35 7.18 7.26 11.8M
2023-08-28 7.46 7.59 7.23 7.27 18.1M
2023-08-25 7.07 7.38 7.03 7.21 15.1M
2023-08-24 7.09 7.12 6.96 7.07 7.5M
2023-08-23 7.09 7.20 7.04 7.14 8.4M
2023-08-22 7.15 7.17 6.90 7.04 8.1M
2023-08-21 6.98 7.19 6.98 7.13 9.7M
2023-08-18 6.82 7.09 6.81 6.96 7.1M
2023-08-17 6.73 6.86 6.63 6.84 3.8M
2023-08-16 6.71 6.77 6.66 6.73 1.9M
2023-08-15 6.73 6.78 6.68 6.71 1.9M
2023-08-14 6.67 6.73 6.62 6.71 2.6M
2023-08-11 6.88 6.88 6.69 6.69 3.4M
2023-08-10 6.80 6.88 6.76 6.88 4.4M
2023-08-09 6.90 6.91 6.78 6.80 3.3M
2023-08-08 6.93 6.96 6.86 6.93 2.5M
2023-08-07 6.93 6.98 6.86 6.93 3.4M
2023-08-04 6.99 7.04 6.94 6.94 3.1M
2023-08-03 7.04 7.08 6.97 6.99 3.5M
2023-08-02 7.06 7.12 7.02 7.04 3.7M
2023-08-01 7.09 7.24 7.05 7.11 6.9M
2023-07-31 7.02 7.10 7.00 7.09 3.1M
2023-07-28 7.00 7.04 6.94 7.01 3.1M
2023-07-27 7.01 7.09 6.99 7.02 4.5M
2023-07-26 6.95 7.14 6.92 7.06 6.8M
2023-07-25 6.93 6.96 6.88 6.95 3.0M
2023-07-24 6.94 6.97 6.84 6.89 2.3M
2023-07-21 6.86 6.90 6.80 6.87 2.4M
2023-07-20 6.93 6.96 6.84 6.84 2.6M
2023-07-19 6.90 6.97 6.87 6.93 3.2M
2023-07-18 6.87 6.88 6.76 6.86 2.5M
2023-07-17 6.78 6.89 6.73 6.87 2.9M
2023-07-14 6.86 6.86 6.79 6.79 1.6M
2023-07-13 6.75 6.84 6.73 6.82 2.6M
2023-07-12 6.79 6.85 6.71 6.73 2.4M
2023-07-11 6.84 6.84 6.74 6.79 1.7M
2023-07-10 6.77 6.85 6.74 6.81 2.9M
2023-07-07 6.64 6.74 6.60 6.71 2.6M
2023-07-06 6.70 6.70 6.62 6.67 1.7M
2023-07-05 6.71 6.75 6.67 6.68 1.8M
2023-07-04 6.69 6.72 6.66 6.69 2.0M
2023-07-03 6.71 6.77 6.66 6.71 2.9M
2023-06-30 6.66 6.76 6.65 6.71 2.7M
2023-06-29 6.60 6.69 6.55 6.66 3.2M
2023-06-28 6.52 6.63 6.48 6.61 4.2M
2023-06-27 6.45 6.59 6.42 6.57 2.6M
2023-06-26 6.46 6.49 6.39 6.39 2.7M
2023-06-21 6.54 6.59 6.47 6.49 3.5M
2023-06-20 6.56 6.61 6.52 6.54 2.7M
2023-06-19 6.65 6.65 6.52 6.56 5.5M
2023-06-16 6.70 6.72 6.64 6.66 4.5M
2023-06-15 6.89 6.89 6.67 6.69 7.1M
2023-06-14 6.82 6.95 6.77 6.91 4.5M
2023-06-13 6.85 6.88 6.78 6.81 2.6M
2023-06-12 6.91 6.93 6.80 6.83 3.7M
2023-06-09 6.93 7.00 6.89 6.91 2.5M
2023-06-08 6.99 6.99 6.88 6.93 2.5M
2023-06-07 6.98 6.99 6.89 6.95 2.2M
2023-06-06 7.10 7.12 6.91 6.93 2.8M
2023-06-05 7.06 7.12 7.02 7.11 3.5M
2023-06-02 7.07 7.22 7.07 7.09 3.6M
2023-06-01 7.09 7.14 7.05 7.06 3.2M
2023-05-31 7.22 7.25 7.08 7.09 4.5M
2023-05-30 7.10 7.37 7.08 7.26 5.0M
2023-05-29 7.16 7.28 7.06 7.13 4.3M
2023-05-26 7.10 7.17 6.98 7.14 5.2M
2023-05-25 6.92 7.03 6.85 7.01 4.1M
2023-05-24 6.93 7.01 6.87 6.93 3.8M
2023-05-23 7.13 7.20 6.97 6.98 4.2M
2023-05-22 7.22 7.32 7.17 7.21 3.5M
2023-05-19 7.38 7.39 7.22 7.24 3.2M
2023-05-18 7.47 7.48 7.33 7.39 3.9M
2023-05-17 7.31 7.47 7.25 7.47 4.8M
2023-05-16 7.38 7.56 7.28 7.34 6.6M
2023-05-15 7.36 7.44 7.30 7.35 5.0M
2023-05-12 7.46 7.52 7.40 7.43 4.2M
2023-05-11 7.37 7.60 7.33 7.50 7.7M
2023-05-10 7.37 7.49 7.32 7.37 9.0M
2023-05-09 7.27 7.50 7.23 7.39 12.1M
2023-05-08 7.19 7.33 7.13 7.25 6.5M
2023-05-05 7.20 7.20 7.07 7.15 4.2M
2023-05-04 7.03 7.20 6.93 7.18 7.1M
2023-04-28 6.74 7.08 6.69 7.05 7.2M
2023-04-27 6.72 6.83 6.65 6.76 4.8M
2023-04-26 6.65 6.74 6.59 6.70 4.5M
2023-04-25 6.90 6.95 6.49 6.66 11.7M
2023-04-24 6.87 7.13 6.83 7.02 7.0M
2023-04-21 7.00 7.04 6.83 6.84 4.7M
2023-04-20 7.04 7.07 6.92 7.01 3.7M
2023-04-19 7.11 7.11 7.01 7.07 3.3M
2023-04-18 7.10 7.13 7.02 7.10 3.6M
2023-04-17 7.16 7.17 7.05 7.10 5.1M
2023-04-14 7.07 7.16 7.01 7.10 4.2M
2023-04-13 7.11 7.15 7.06 7.13 5.0M
2023-04-12 6.97 7.14 6.94 7.12 5.3M
2023-04-11 6.93 7.00 6.87 6.97 2.5M
2023-04-10 7.04 7.05 6.91 6.94 3.6M
2023-04-07 6.89 7.05 6.86 7.04 4.2M
2023-04-06 6.99 6.99 6.84 6.87 3.7M
2023-04-04 7.01 7.03 6.92 6.96 4.4M
2023-04-03 6.92 7.03 6.90 7.03 4.9M
2023-03-31 6.91 6.96 6.89 6.93 3.8M
2023-03-30 6.98 7.00 6.86 6.93 4.1M
2023-03-29 7.10 7.13 6.93 6.95 5.4M
2023-03-28 7.18 7.19 7.05 7.09 5.5M
2023-03-27 7.03 7.25 7.01 7.22 11.2M
2023-03-24 7.15 7.19 7.01 7.03 8.4M
2023-03-23 7.02 7.29 6.92 7.09 16.5M
2023-03-22 6.92 6.98 6.86 6.98 4.7M
2023-03-21 6.82 6.92 6.78 6.92 4.8M
2023-03-20 6.79 6.89 6.79 6.79 4.7M
2023-03-17 6.83 6.84 6.74 6.77 3.2M
2023-03-16 6.83 6.88 6.71 6.73 4.6M
2023-03-15 6.65 6.87 6.63 6.85 5.6M
2023-03-14 6.73 6.73 6.55 6.63 4.0M
2023-03-13 6.75 6.81 6.64 6.72 4.3M
2023-03-10 6.86 6.92 6.77 6.80 4.8M
2023-03-09 6.76 6.89 6.69 6.88 5.5M
2023-03-08 6.67 6.76 6.66 6.74 2.2M
2023-03-07 6.82 6.84 6.68 6.69 4.8M
2023-03-06 6.77 6.89 6.77 6.80 4.9M
2023-03-03 6.78 6.78 6.72 6.76 2.7M
2023-03-02 6.69 6.77 6.67 6.75 3.8M
2023-03-01 6.68 6.70 6.66 6.69 2.3M
2023-02-28 6.60 6.68 6.59 6.68 3.0M
2023-02-27 6.64 6.66 6.58 6.58 1.8M
2023-02-24 6.68 6.68 6.61 6.66 2.1M
2023-02-23 6.66 6.69 6.63 6.66 2.1M
2023-02-22 6.69 6.69 6.65 6.68 1.8M
2023-02-21 6.68 6.70 6.63 6.69 2.5M
2023-02-20 6.68 6.69 6.54 6.69 2.8M
2023-02-17 6.58 6.68 6.56 6.62 3.2M
2023-02-16 6.69 6.72 6.54 6.59 4.4M
2023-02-15 6.72 6.73 6.67 6.69 2.2M
2023-02-14 6.72 6.73 6.67 6.69 3.1M
2023-02-13 6.68 6.73 6.62 6.72 3.9M
2023-02-10 6.62 6.73 6.57 6.72 4.8M
2023-02-09 6.56 6.62 6.53 6.61 2.5M
2023-02-08 6.62 6.65 6.54 6.56 2.3M
2023-02-07 6.60 6.62 6.55 6.59 2.3M
2023-02-06 6.54 6.58 6.50 6.58 3.3M
2023-02-03 6.57 6.57 6.45 6.52 3.0M
2023-02-02 6.53 6.54 6.49 6.52 2.4M
2023-02-01 6.47 6.53 6.44 6.53 2.9M
2023-01-31 6.39 6.46 6.38 6.45 1.9M
2023-01-30 6.46 6.47 6.40 6.42 2.4M
2023-01-20 6.36 6.41 6.34 6.41 1.9M
2023-01-19 6.29 6.36 6.27 6.35 2.0M
2023-01-18 6.26 6.31 6.25 6.30 1.5M
2023-01-17 6.26 6.28 6.24 6.27 1.3M
2023-01-16 6.22 6.28 6.21 6.27 2.6M
2023-01-13 6.16 6.22 6.15 6.22 1.6M
2023-01-12 6.21 6.21 6.12 6.16 2.2M
2023-01-11 6.22 6.22 6.17 6.18 1.4M
2023-01-10 6.23 6.28 6.17 6.20 2.1M
2023-01-09 6.26 6.32 6.24 6.24 1.7M
2023-01-06 6.28 6.32 6.24 6.26 2.2M
2023-01-05 6.34 6.34 6.28 6.31 1.8M
2023-01-04 6.28 6.33 6.25 6.32 1.6M
2023-01-03 6.18 6.30 6.18 6.27 2.1M