CETC Energy Joint Stock

600877
🏛️ china →
14.06
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
2021-12-31 15.29 15.66 15.15 15.66 6.2M
2021-12-30 15.30 15.42 15.21 15.27 4.4M
2021-12-29 15.36 15.52 15.20 15.30 4.7M
2021-12-28 15.30 15.50 15.11 15.36 5.8M
2021-12-27 15.58 15.66 15.27 15.30 4.3M
2021-12-24 16.10 16.20 15.58 15.59 5.9M
2021-12-23 15.99 16.14 15.75 16.10 4.5M
2021-12-22 15.90 16.03 15.71 15.86 5.5M
2021-12-21 15.38 15.96 15.08 15.83 8.9M
2021-12-20 16.05 16.11 15.46 15.48 9.3M
2021-12-17 16.23 16.33 16.01 16.12 5.0M
2021-12-16 16.19 16.37 15.91 16.27 7.3M
2021-12-15 16.30 16.58 16.10 16.17 10.4M
2021-12-14 16.76 16.90 15.90 16.25 16.3M
2021-12-13 17.47 17.47 16.75 16.75 12.7M
2021-12-10 17.48 17.72 17.44 17.48 5.7M
2021-12-09 17.19 17.99 16.72 17.54 14.8M
2021-12-08 18.11 18.25 16.70 17.19 17.3M
2021-12-07 18.54 18.71 17.69 18.10 13.6M
2021-12-06 18.90 19.38 18.43 18.60 14.3M
2021-12-03 18.00 19.06 17.73 18.75 21.4M
2021-12-02 18.48 18.59 17.69 18.03 11.7M
2021-12-01 18.25 18.63 18.19 18.37 9.4M
2021-11-30 18.18 18.55 18.03 18.31 9.6M
2021-11-29 17.70 18.56 17.51 18.12 10.2M
2021-11-26 17.91 18.33 17.91 17.97 7.1M
2021-11-25 17.57 18.13 17.43 18.08 9.8M
2021-11-24 17.33 17.75 17.31 17.45 7.1M
2021-11-23 17.86 18.65 17.36 17.40 16.1M
2021-11-22 17.91 18.09 17.80 17.93 7.0M
2021-11-19 18.10 18.30 17.67 17.91 8.7M
2021-11-18 18.41 18.56 18.03 18.16 8.9M
2021-11-17 18.20 18.65 17.90 18.40 13.1M
2021-11-16 17.40 18.68 17.28 18.23 19.5M
2021-11-15 17.42 17.50 17.01 17.28 9.0M
2021-11-12 16.89 17.80 16.81 17.41 14.6M
2021-11-11 17.03 17.17 16.82 16.89 5.9M
2021-11-10 17.08 17.25 16.75 17.02 8.3M
2021-11-09 16.73 17.18 16.55 17.09 9.0M
2021-11-08 16.84 17.04 16.53 16.63 6.8M
2021-11-05 16.88 17.18 16.72 16.90 7.8M
2021-11-04 16.38 17.08 16.38 16.86 7.0M
2021-11-03 16.68 16.83 16.19 16.36 8.1M
2021-11-02 17.25 17.39 16.62 16.72 15.0M
2021-11-01 16.19 17.45 16.10 17.24 21.5M
2021-10-29 16.00 16.37 15.76 16.05 6.8M
2021-10-28 16.80 17.01 15.81 15.98 15.7M
2021-10-27 16.60 17.14 16.56 16.94 13.5M
2021-10-26 16.36 17.48 16.36 16.93 18.0M
2021-10-25 15.93 16.12 15.70 16.04 5.7M
2021-10-22 15.81 16.29 15.74 15.93 7.1M
2021-10-21 16.35 16.50 15.76 15.90 10.0M
2021-10-20 16.49 16.68 16.31 16.40 10.2M
2021-10-19 16.39 16.88 16.02 16.48 16.8M
2021-10-18 14.76 16.28 14.49 16.28 18.1M
2021-10-15 15.05 15.05 14.77 14.80 4.0M
2021-10-14 14.99 15.09 14.84 15.00 3.4M
2021-10-13 15.16 15.16 14.77 15.01 3.9M
2021-10-12 15.41 15.45 15.00 15.09 4.4M
2021-10-11 15.60 15.65 15.25 15.41 3.6M
2021-10-08 15.31 15.65 15.21 15.46 4.6M
2021-09-30 15.23 15.47 15.11 15.21 4.9M
2021-09-29 15.26 15.37 14.90 15.04 6.8M
2021-09-28 15.30 15.75 15.13 15.38 7.4M
2021-09-27 15.74 15.80 14.92 14.96 9.0M
2021-09-24 15.71 16.22 15.19 15.80 8.8M
2021-09-23 15.86 16.13 15.70 15.70 8.0M
2021-09-22 15.08 16.15 14.88 15.86 10.8M
2021-09-17 14.90 15.46 14.71 15.30 9.8M
2021-09-16 15.99 15.99 14.96 15.01 19.2M
2021-09-14 16.15 16.79 15.99 16.33 19.5M
2021-09-13 15.80 16.25 15.58 16.15 19.0M
2021-09-10 14.69 15.86 14.51 15.51 20.5M
2021-09-09 14.28 14.75 13.88 14.53 13.3M
2021-09-08 13.88 14.46 13.78 14.35 9.4M
2021-09-07 13.88 13.93 13.71 13.87 4.5M
2021-09-06 13.40 13.97 13.32 13.89 8.4M
2021-09-03 13.70 13.75 13.21 13.44 7.2M
2021-09-02 13.92 13.92 13.61 13.73 5.4M
2021-09-01 14.10 14.16 13.58 13.91 7.3M
2021-08-31 14.39 14.44 13.87 14.04 7.8M
2021-08-30 13.93 14.50 13.93 14.37 10.6M
2021-08-27 13.91 14.20 13.60 13.73 14.9M
2021-08-26 14.39 14.57 14.28 14.49 7.2M
2021-08-25 14.44 14.64 14.17 14.28 7.8M
2021-08-24 13.83 14.65 13.71 14.44 13.6M
2021-08-23 13.08 14.11 13.05 13.83 11.4M
2021-08-20 13.11 13.34 12.87 13.08 5.0M
2021-08-19 12.81 13.29 12.74 13.10 6.4M
2021-08-18 12.82 13.03 12.68 12.93 4.2M
2021-08-17 13.29 13.29 12.74 12.82 7.1M
2021-08-16 13.47 13.60 13.15 13.25 6.2M
2021-08-13 13.52 13.57 13.33 13.47 4.5M
2021-08-12 13.57 13.68 13.49 13.55 4.2M
2021-08-11 13.60 13.75 13.42 13.56 5.7M
2021-08-10 13.40 13.68 13.36 13.60 5.3M
2021-08-09 13.67 13.74 13.39 13.40 5.4M
2021-08-06 13.49 13.91 13.33 13.67 7.5M
2021-08-05 13.40 13.77 13.16 13.50 6.6M
2021-08-04 13.41 13.55 13.33 13.41 4.9M
2021-08-03 13.39 13.76 13.27 13.40 6.6M
2021-08-02 13.57 13.94 13.18 13.37 10.4M
2021-07-30 12.81 13.83 12.76 13.57 13.9M
2021-07-29 12.43 13.06 12.43 12.84 9.5M
2021-07-28 12.56 12.76 12.10 12.26 11.0M
2021-07-27 12.61 13.45 12.58 12.81 14.4M
2021-07-26 13.07 13.07 12.00 12.58 15.7M
2021-07-23 13.58 13.63 12.96 13.07 11.1M
2021-07-22 13.95 14.08 13.57 13.58 7.1M
2021-07-21 13.72 14.18 13.65 13.94 6.6M
2021-07-20 13.95 14.04 13.66 13.70 6.0M
2021-07-19 14.28 14.49 14.03 14.08 6.0M
2021-07-16 13.65 14.66 13.46 14.39 13.2M
2021-07-15 13.51 13.85 13.50 13.63 5.3M
2021-07-14 13.60 13.96 13.24 13.77 11.3M
2021-07-13 14.32 14.45 13.55 13.58 15.0M
2021-07-12 14.50 14.66 14.02 14.32 9.1M
2021-07-09 15.25 15.25 14.33 14.51 12.6M
2021-07-08 15.25 15.40 15.17 15.19 4.4M
2021-07-07 15.19 15.41 15.16 15.27 4.3M
2021-07-06 15.30 15.60 15.19 15.28 4.5M
2021-07-05 15.20 15.43 15.08 15.29 3.5M
2021-07-02 15.19 15.49 15.11 15.29 4.7M
2021-07-01 15.75 15.89 15.22 15.29 7.8M
2021-06-30 15.80 16.06 15.63 15.80 5.8M
2021-06-29 15.67 16.00 15.36 15.85 8.3M
2021-06-28 15.68 15.80 15.51 15.59 5.0M
2021-06-25 15.91 16.05 15.55 15.71 7.4M
2021-06-24 16.56 16.84 16.00 16.00 10.3M
2021-06-23 16.30 16.51 16.10 16.34 9.8M
2021-06-22 15.28 16.77 15.21 16.28 18.7M
2021-06-21 15.50 15.57 15.18 15.33 7.9M
2021-06-18 15.51 16.30 15.48 15.66 9.0M
2021-06-17 15.48 15.74 15.13 15.56 7.3M
2021-06-16 15.25 15.79 15.17 15.30 6.8M
2021-06-15 15.38 15.50 15.11 15.33 5.0M
2021-06-11 15.73 15.73 15.22 15.38 6.2M
2021-06-10 15.59 15.80 15.45 15.66 6.8M
2021-06-09 15.73 15.89 15.50 15.64 4.8M
2021-06-08 15.99 16.08 15.52 15.69 7.4M
2021-06-07 15.34 16.22 15.34 16.09 11.2M
2021-06-04 15.25 15.57 14.95 15.29 8.4M
2021-06-03 15.15 15.66 15.15 15.28 7.8M
2021-06-02 15.60 15.67 14.96 15.25 16.6M
2021-06-01 16.47 16.73 15.53 15.70 18.8M
2021-05-31 16.87 17.09 16.30 16.36 10.3M
2021-05-28 17.10 17.17 16.66 16.74 7.7M
2021-05-27 16.93 17.36 16.75 16.97 9.4M
2021-05-26 17.06 17.18 16.74 16.76 7.7M
2021-05-25 15.88 17.38 15.75 17.02 16.0M
2021-05-24 15.80 16.15 15.33 15.88 8.7M
2021-05-21 15.86 16.20 15.72 15.94 6.0M
2021-05-20 16.40 16.62 15.93 16.01 8.8M
2021-05-19 15.42 16.80 15.39 16.20 14.8M
2021-05-18 15.00 15.94 14.91 15.58 13.4M
2021-05-17 16.37 16.64 15.00 15.31 21.0M
2021-05-14 15.80 16.97 14.98 16.37 21.6M
2021-05-13 17.39 18.80 16.16 16.16 28.9M
2021-05-11 17.88 18.34 17.69 17.96 7.0M
2021-05-10 17.85 18.15 17.68 17.99 6.7M
2021-05-07 17.80 18.34 17.61 18.11 11.1M
2021-05-06 17.02 17.59 16.67 17.59 8.3M
2021-04-30 16.86 17.19 16.45 16.83 7.5M
2021-04-29 16.95 17.48 16.65 17.24 9.6M
2021-04-28 15.79 16.67 15.79 16.67 8.7M
2021-04-27 16.79 16.84 15.88 15.88 13.9M
2021-04-26 16.94 16.98 16.38 16.70 9.4M
2021-04-23 16.99 17.19 16.42 16.77 11.6M
2021-04-22 16.16 16.91 16.16 16.91 10.6M
2021-04-21 16.23 16.36 16.00 16.10 5.8M
2021-04-20 16.39 16.59 15.88 16.47 12.9M
2021-04-19 16.06 16.58 15.97 16.48 13.9M
2021-04-16 15.00 15.79 14.78 15.79 10.2M
2021-04-15 15.65 16.05 15.04 15.04 14.0M
2021-04-14 15.99 16.16 15.72 15.83 12.0M
2021-04-13 15.24 15.89 15.01 15.85 14.7M
2021-04-12 14.70 15.17 14.50 15.17 13.1M
2021-04-09 14.16 14.55 14.16 14.45 9.0M
2021-04-08 13.66 14.27 13.66 14.11 7.8M
2021-04-07 14.05 14.39 13.63 13.76 13.5M
2021-04-06 13.05 13.70 12.97 13.70 6.6M
2021-04-02 13.02 13.20 13.02 13.05 4.1M
2021-04-01 12.82 13.16 12.78 13.03 5.2M
2021-03-31 12.69 12.97 12.58 12.79 3.0M
2021-03-30 12.77 12.78 12.53 12.70 3.3M
2021-03-29 13.08 13.09 12.60 12.76 5.1M
2021-03-26 12.95 13.15 12.91 13.04 3.5M
2021-03-25 12.77 13.13 12.70 12.95 3.9M
2021-03-24 12.98 13.19 12.83 12.83 4.1M
2021-03-23 13.02 13.31 12.91 13.04 5.2M
2021-03-22 12.65 13.10 12.46 13.02 5.5M
2021-03-19 12.44 12.66 12.32 12.56 3.7M
2021-03-18 12.78 12.89 12.38 12.43 5.9M
2021-03-17 12.80 12.98 12.69 12.77 3.2M
2021-03-16 12.88 12.97 12.73 12.76 3.6M
2021-03-15 12.81 13.22 12.59 12.89 5.6M
2021-03-12 12.59 12.96 12.23 12.90 9.0M
2021-03-11 11.84 12.41 11.83 12.41 5.7M
2021-03-10 11.82 12.05 11.76 11.82 5.8M
2021-03-09 11.93 12.07 11.32 11.68 11.9M
2021-03-08 12.70 12.70 11.92 11.92 11.7M
2021-03-05 12.41 12.98 12.41 12.55 5.9M
2021-03-04 13.30 13.30 12.74 12.76 8.2M
2021-03-03 13.40 13.48 13.22 13.31 4.3M
2021-03-02 13.24 13.66 13.16 13.40 6.0M
2021-03-01 13.30 13.55 13.00 13.29 6.9M
2021-02-26 13.75 13.98 13.30 13.45 8.1M
2021-02-25 13.77 14.09 13.45 13.79 8.6M
2021-02-24 13.82 13.96 13.40 13.77 11.4M
2021-02-23 12.68 13.50 12.27 13.50 13.2M
2021-02-22 13.31 13.46 12.85 12.86 10.6M
2021-02-19 13.25 13.58 13.00 13.30 8.3M
2021-02-18 13.84 13.95 13.07 13.16 12.7M
2021-02-10 13.58 13.71 13.30 13.66 15.4M
2021-02-09 12.74 13.06 12.63 13.06 9.8M
2021-02-08 11.75 12.44 11.60 12.44 12.2M
2021-02-05 11.30 12.27 11.11 11.85 23.9M
2021-02-04 12.12 12.26 11.69 11.69 10.5M
2021-02-03 12.08 12.79 12.08 12.30 15.6M
2021-02-02 12.80 13.05 12.42 12.42 10.6M
2021-02-01 13.50 13.90 13.07 13.07 21.6M
2021-01-29 14.00 14.57 13.30 13.76 21.6M
2021-01-28 13.63 14.12 13.31 13.91 19.1M
2021-01-27 12.61 13.48 12.31 13.48 19.4M
2021-01-26 13.89 14.14 12.80 12.84 39.2M
2021-01-25 12.94 13.47 12.94 13.47 11.6M
2021-01-22 12.17 12.93 12.08 12.83 12.7M
2021-01-21 12.35 12.80 12.01 12.33 21.1M
2021-01-20 11.63 12.20 11.62 12.20 12.7M
2021-01-19 11.90 12.05 11.30 11.62 19.7M
2021-01-18 11.05 11.60 10.92 11.60 12.6M
2021-01-15 10.60 11.06 10.54 11.05 14.9M
2021-01-14 10.31 10.56 10.21 10.53 9.9M
2021-01-13 9.91 10.55 9.88 10.26 14.4M
2021-01-12 10.44 10.84 10.05 10.05 25.1M
2021-01-11 10.22 10.66 10.08 10.58 19.3M
2021-01-08 10.05 10.26 9.91 10.15 16.0M
2021-01-07 9.67 10.27 9.66 10.26 26.3M
2021-01-06 9.58 9.87 9.18 9.78 27.3M
2021-01-05 9.49 9.49 9.49 9.49 1.4M
2021-01-04 8.52 9.04 8.50 9.04 4.8M