China Resources and Environment

600217
🏛️ china →
4.18
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
2023-12-29 4.40 4.42 4.37 4.38 5.8M
2023-12-28 4.34 4.43 4.28 4.40 5.4M
2023-12-27 4.32 4.36 4.27 4.34 4.9M
2023-12-26 4.33 4.39 4.32 4.34 4.0M
2023-12-25 4.38 4.38 4.32 4.36 5.2M
2023-12-22 4.45 4.46 4.37 4.39 5.4M
2023-12-21 4.44 4.45 4.36 4.44 5.8M
2023-12-20 4.53 4.56 4.43 4.43 7.5M
2023-12-19 4.58 4.62 4.51 4.53 6.6M
2023-12-18 4.66 4.68 4.59 4.59 7.2M
2023-12-15 4.69 4.71 4.66 4.68 7.9M
2023-12-14 4.66 4.70 4.65 4.66 5.9M
2023-12-13 4.67 4.71 4.65 4.66 7.6M
2023-12-12 4.63 4.68 4.59 4.66 5.2M
2023-12-11 4.57 4.63 4.51 4.62 5.4M
2023-12-08 4.61 4.64 4.56 4.56 5.2M
2023-12-07 4.65 4.66 4.58 4.60 5.0M
2023-12-06 4.68 4.69 4.64 4.65 5.0M
2023-12-05 4.71 4.71 4.65 4.65 4.8M
2023-12-04 4.69 4.71 4.67 4.70 5.7M
2023-12-01 4.65 4.70 4.64 4.68 5.1M
2023-11-30 4.67 4.69 4.63 4.64 5.2M
2023-11-29 4.70 4.72 4.66 4.67 5.2M
2023-11-28 4.65 4.73 4.63 4.71 9.3M
2023-11-27 4.67 4.70 4.65 4.67 6.0M
2023-11-24 4.67 4.70 4.64 4.69 7.8M
2023-11-23 4.60 4.67 4.60 4.67 5.9M
2023-11-22 4.66 4.68 4.59 4.60 7.1M
2023-11-21 4.68 4.70 4.64 4.65 6.4M
2023-11-20 4.66 4.68 4.65 4.68 6.6M
2023-11-17 4.64 4.66 4.61 4.65 4.3M
2023-11-16 4.68 4.68 4.63 4.63 5.4M
2023-11-15 4.66 4.69 4.64 4.68 9.4M
2023-11-14 4.65 4.70 4.62 4.64 5.7M
2023-11-13 4.59 4.66 4.58 4.66 7.1M
2023-11-10 4.59 4.60 4.55 4.58 4.7M
2023-11-09 4.62 4.64 4.58 4.58 7.8M
2023-11-08 4.66 4.66 4.60 4.61 7.8M
2023-11-07 4.67 4.68 4.64 4.66 6.1M
2023-11-06 4.67 4.68 4.61 4.67 12.2M
2023-11-03 4.65 4.68 4.64 4.65 4.4M
2023-11-02 4.66 4.68 4.63 4.64 3.1M
2023-11-01 4.67 4.70 4.64 4.68 4.3M
2023-10-31 4.65 4.68 4.64 4.65 4.3M
2023-10-30 4.64 4.68 4.62 4.66 4.5M
2023-10-27 4.57 4.67 4.56 4.67 5.4M
2023-10-26 4.63 4.65 4.56 4.59 5.0M
2023-10-25 4.64 4.67 4.61 4.63 6.3M
2023-10-24 4.53 4.61 4.50 4.59 4.2M
2023-10-23 4.63 4.63 4.51 4.54 4.5M
2023-10-20 4.60 4.64 4.56 4.56 5.4M
2023-10-19 4.66 4.75 4.60 4.61 10.3M
2023-10-18 4.59 4.61 4.55 4.58 3.9M
2023-10-17 4.64 4.65 4.58 4.60 3.7M
2023-10-16 4.69 4.69 4.61 4.63 3.4M
2023-10-13 4.67 4.70 4.66 4.68 3.3M
2023-10-12 4.64 4.71 4.63 4.70 6.8M
2023-10-11 4.68 4.68 4.63 4.64 3.6M
2023-10-10 4.69 4.70 4.66 4.66 2.7M
2023-10-09 4.67 4.68 4.61 4.68 7.8M
2023-09-28 4.72 4.73 4.67 4.67 6.5M
2023-09-27 4.72 4.75 4.71 4.72 5.0M
2023-09-26 4.76 4.76 4.71 4.72 3.2M
2023-09-25 4.73 4.78 4.72 4.76 5.8M
2023-09-22 4.67 4.76 4.64 4.74 7.4M
2023-09-21 4.74 4.75 4.66 4.66 4.2M
2023-09-20 4.67 4.75 4.65 4.68 6.2M
2023-09-19 4.70 4.75 4.67 4.67 5.7M
2023-09-18 4.71 4.73 4.64 4.73 8.0M
2023-09-15 4.76 4.77 4.69 4.72 6.8M
2023-09-14 4.75 4.77 4.70 4.74 8.5M
2023-09-13 4.70 4.76 4.69 4.73 10.0M
2023-09-12 4.74 4.75 4.68 4.72 7.5M
2023-09-11 4.66 4.73 4.60 4.71 14.9M
2023-09-08 4.64 4.66 4.56 4.66 8.9M
2023-09-07 4.66 4.69 4.62 4.66 7.6M
2023-09-06 4.72 4.72 4.64 4.66 8.6M
2023-09-05 4.74 4.76 4.70 4.72 7.5M
2023-09-04 4.73 4.77 4.69 4.75 11.4M
2023-09-01 4.71 4.80 4.65 4.76 8.4M
2023-08-31 4.77 4.79 4.68 4.69 5.6M
2023-08-30 4.86 4.87 4.78 4.78 5.4M
2023-08-29 4.80 4.87 4.79 4.86 7.4M
2023-08-28 4.89 4.92 4.79 4.81 9.4M
2023-08-25 4.72 4.86 4.67 4.75 11.3M
2023-08-24 4.72 4.74 4.63 4.68 5.0M
2023-08-23 4.78 4.81 4.70 4.71 4.8M
2023-08-22 4.86 4.88 4.69 4.78 7.4M
2023-08-21 4.83 4.92 4.81 4.86 8.6M
2023-08-18 4.77 4.91 4.77 4.81 8.7M
2023-08-17 4.70 4.80 4.64 4.78 6.3M
2023-08-16 4.85 4.85 4.73 4.73 8.1M
2023-08-15 4.84 4.95 4.83 4.88 6.9M
2023-08-14 4.81 4.86 4.71 4.85 6.0M
2023-08-11 4.94 4.94 4.83 4.85 7.0M
2023-08-10 4.89 4.95 4.86 4.94 6.3M
2023-08-09 4.92 4.93 4.88 4.90 3.3M
2023-08-08 4.90 4.95 4.89 4.92 4.4M
2023-08-07 4.88 4.92 4.84 4.91 6.0M
2023-08-04 4.91 4.94 4.87 4.89 5.4M
2023-08-03 4.91 4.93 4.88 4.91 4.5M
2023-08-02 4.90 4.93 4.87 4.92 6.6M
2023-08-01 4.90 4.91 4.87 4.90 6.1M
2023-07-31 4.84 4.89 4.83 4.89 7.2M
2023-07-28 4.80 4.87 4.78 4.84 6.4M
2023-07-27 4.85 4.87 4.80 4.82 6.3M
2023-07-26 4.83 4.91 4.81 4.87 13.8M
2023-07-25 4.87 4.87 4.80 4.83 6.9M
2023-07-24 4.83 4.86 4.81 4.84 3.6M
2023-07-21 4.79 4.85 4.79 4.83 5.7M
2023-07-20 4.82 4.84 4.80 4.80 4.4M
2023-07-19 4.80 4.84 4.78 4.82 3.0M
2023-07-18 4.81 4.81 4.76 4.80 4.0M
2023-07-17 4.76 4.81 4.71 4.80 3.6M
2023-07-14 4.83 4.83 4.75 4.78 2.1M
2023-07-13 4.77 4.83 4.77 4.79 2.8M
2023-07-12 4.86 4.86 4.76 4.78 3.3M
2023-07-11 4.80 4.86 4.79 4.83 2.9M
2023-07-10 4.83 4.84 4.80 4.82 3.7M
2023-07-07 4.78 4.88 4.76 4.82 5.7M
2023-07-06 4.77 4.82 4.76 4.78 3.1M
2023-07-05 4.79 4.80 4.76 4.77 4.6M
2023-07-04 4.77 4.85 4.77 4.79 4.6M
2023-07-03 4.78 4.81 4.77 4.77 3.3M
2023-06-30 4.71 4.79 4.68 4.77 6.0M
2023-06-29 4.73 4.73 4.70 4.71 4.3M
2023-06-28 4.81 4.81 4.69 4.73 4.6M
2023-06-27 4.59 4.79 4.57 4.76 13.7M
2023-06-26 4.59 4.63 4.52 4.59 7.9M
2023-06-21 4.56 4.64 4.56 4.59 4.5M
2023-06-20 4.67 4.68 4.57 4.57 8.3M
2023-06-19 4.70 4.72 4.67 4.68 4.8M
2023-06-16 4.72 4.77 4.69 4.71 10.8M
2023-06-15 4.72 4.77 4.70 4.73 6.6M
2023-06-14 4.76 4.77 4.68 4.72 6.7M
2023-06-13 4.79 4.82 4.74 4.76 5.7M
2023-06-12 4.84 4.86 4.80 4.81 4.9M
2023-06-09 4.89 4.92 4.84 4.86 3.2M
2023-06-08 4.81 4.91 4.80 4.89 4.2M
2023-06-07 4.80 4.83 4.75 4.81 6.2M
2023-06-06 4.95 4.95 4.77 4.79 8.6M
2023-06-05 4.95 4.99 4.92 4.93 4.1M
2023-06-02 4.93 4.98 4.91 4.95 3.9M
2023-06-01 4.98 5.02 4.93 4.94 6.0M
2023-05-31 5.10 5.10 4.98 4.98 7.3M
2023-05-30 5.13 5.13 5.04 5.10 7.1M
2023-05-29 5.02 5.14 4.99 5.13 11.2M
2023-05-26 5.01 5.03 4.95 5.02 5.1M
2023-05-25 5.03 5.07 4.99 5.01 7.0M
2023-05-24 5.03 5.10 5.01 5.04 9.1M
2023-05-23 5.13 5.20 5.05 5.07 13.4M
2023-05-22 4.94 5.14 4.94 5.13 15.3M
2023-05-19 4.96 4.98 4.91 4.94 6.3M
2023-05-18 5.04 5.05 4.95 4.98 5.4M
2023-05-17 5.00 5.05 4.98 5.04 4.8M
2023-05-16 5.07 5.07 4.98 5.00 4.2M
2023-05-15 5.10 5.10 4.96 5.06 7.3M
2023-05-12 5.06 5.10 5.01 5.07 6.3M
2023-05-11 5.11 5.17 5.06 5.08 8.7M
2023-05-10 5.05 5.11 5.02 5.10 8.8M
2023-05-09 5.02 5.16 4.99 5.05 15.1M
2023-05-08 4.98 5.02 4.96 5.00 6.1M
2023-05-05 4.97 5.00 4.94 4.98 9.5M
2023-05-04 4.94 5.03 4.94 4.95 6.7M
2023-04-28 4.91 4.93 4.89 4.93 6.0M
2023-04-27 4.89 4.92 4.86 4.91 4.3M
2023-04-26 4.81 4.94 4.79 4.91 6.4M
2023-04-25 4.77 4.83 4.71 4.82 8.0M
2023-04-24 4.75 4.80 4.66 4.77 7.1M
2023-04-21 4.95 4.96 4.80 4.82 14.6M
2023-04-20 5.03 5.04 4.96 4.96 7.1M
2023-04-19 5.03 5.05 5.00 5.02 4.4M
2023-04-18 5.09 5.10 5.03 5.04 5.1M
2023-04-17 5.05 5.10 5.04 5.09 5.2M
2023-04-14 5.12 5.13 5.06 5.08 5.8M
2023-04-13 5.09 5.12 5.05 5.10 8.6M
2023-04-12 5.17 5.17 5.07 5.09 12.2M
2023-04-11 5.21 5.22 5.12 5.16 7.4M
2023-04-10 5.19 5.24 5.13 5.20 10.0M
2023-04-07 5.20 5.24 5.15 5.18 10.0M
2023-04-06 5.26 5.27 5.18 5.19 8.7M
2023-04-04 5.06 5.25 5.05 5.24 25.4M
2023-04-03 5.04 5.11 5.03 5.06 7.5M
2023-03-31 5.00 5.06 5.00 5.03 4.0M
2023-03-30 5.00 5.09 4.92 5.02 10.7M
2023-03-29 5.15 5.17 4.99 5.01 13.9M
2023-03-28 5.19 5.19 5.14 5.17 7.3M
2023-03-27 5.11 5.19 5.10 5.19 13.1M
2023-03-24 5.16 5.16 5.10 5.11 8.4M
2023-03-23 5.19 5.19 5.14 5.14 9.7M
2023-03-22 5.18 5.19 5.13 5.19 10.4M
2023-03-21 5.17 5.21 5.11 5.19 14.8M
2023-03-20 5.25 5.26 5.14 5.16 20.0M
2023-03-17 5.24 5.29 5.20 5.27 25.1M
2023-03-16 5.16 5.32 5.14 5.27 41.8M
2023-03-15 5.25 5.30 5.12 5.20 34.1M
2023-03-14 5.05 5.57 5.05 5.23 65.0M
2023-03-13 5.07 5.10 5.01 5.06 8.5M
2023-03-10 5.06 5.11 5.02 5.09 15.3M
2023-03-09 4.99 5.10 4.94 5.08 16.4M
2023-03-08 5.00 5.03 4.95 4.98 9.4M
2023-03-07 5.05 5.10 5.01 5.04 13.3M
2023-03-06 5.03 5.08 5.01 5.04 9.4M
2023-03-03 5.02 5.05 4.99 5.02 8.5M
2023-03-02 5.02 5.02 4.98 5.00 7.5M
2023-03-01 4.98 5.03 4.97 5.02 7.3M
2023-02-28 4.95 5.00 4.92 4.98 10.3M
2023-02-27 5.10 5.11 4.96 4.96 16.6M
2023-02-24 5.11 5.13 5.08 5.13 6.4M
2023-02-23 5.14 5.17 5.09 5.10 12.3M
2023-02-22 5.18 5.18 5.12 5.16 11.3M
2023-02-21 5.24 5.25 5.13 5.20 19.4M
2023-02-20 5.14 5.28 5.10 5.26 25.6M
2023-02-17 5.20 5.24 5.08 5.12 23.1M
2023-02-16 5.08 5.34 5.08 5.20 46.2M
2023-02-15 5.09 5.15 5.05 5.08 14.1M
2023-02-14 5.15 5.15 5.07 5.08 11.2M
2023-02-13 5.10 5.13 5.07 5.12 11.6M
2023-02-10 5.13 5.16 5.07 5.09 10.3M
2023-02-09 5.05 5.12 5.05 5.11 10.3M
2023-02-08 5.12 5.14 5.07 5.07 8.5M
2023-02-07 5.15 5.17 5.07 5.12 17.6M
2023-02-06 5.09 5.22 5.04 5.13 21.0M
2023-02-03 5.08 5.15 5.03 5.11 13.9M
2023-02-02 5.12 5.14 5.06 5.08 10.4M
2023-02-01 5.09 5.13 5.05 5.12 15.0M
2023-01-31 5.05 5.10 5.02 5.08 10.2M
2023-01-30 5.02 5.07 5.01 5.06 14.0M
2023-01-20 5.00 5.03 4.96 5.00 9.6M
2023-01-19 4.92 5.01 4.88 4.98 11.0M
2023-01-18 4.96 5.01 4.93 4.93 7.4M
2023-01-17 5.01 5.02 4.95 4.98 5.3M
2023-01-16 4.97 5.07 4.97 5.00 8.9M
2023-01-13 4.95 5.00 4.92 4.97 6.8M
2023-01-12 5.00 5.02 4.93 4.97 9.3M
2023-01-11 5.04 5.10 5.00 5.01 10.5M
2023-01-10 4.98 5.12 4.91 5.07 21.8M
2023-01-09 4.95 5.04 4.94 4.98 11.7M
2023-01-06 4.90 5.07 4.90 4.95 19.7M
2023-01-05 4.94 4.97 4.90 4.93 10.8M
2023-01-04 4.93 4.97 4.82 4.94 24.6M
2023-01-03 4.92 4.94 4.86 4.93 12.7M