DaCheng CSI SEEE Carbon Neutral

159642
🏛️ china →
0.96
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
2022-12-30 0.82 0.83 0.82 0.82 19.0M
2022-12-29 0.82 0.82 0.82 0.82 8.6M
2022-12-28 0.82 0.82 0.81 0.82 8.7M
2022-12-27 0.82 0.83 0.82 0.83 15.8M
2022-12-26 0.80 0.82 0.80 0.82 8.9M
2022-12-23 0.81 0.81 0.80 0.80 12.1M
2022-12-22 0.83 0.83 0.81 0.81 11.6M
2022-12-21 0.83 0.83 0.82 0.82 13.5M
2022-12-20 0.83 0.83 0.82 0.83 9.7M
2022-12-19 0.84 0.85 0.83 0.84 13.5M
2022-12-16 0.84 0.85 0.84 0.84 13.9M
2022-12-15 0.84 0.85 0.83 0.85 13.0M
2022-12-14 0.85 0.85 0.84 0.84 9.3M
2022-12-13 0.85 0.86 0.84 0.84 9.3M
2022-12-12 0.87 0.87 0.85 0.85 14.7M
2022-12-09 0.87 0.87 0.86 0.87 14.7M
2022-12-08 0.86 0.87 0.86 0.86 14.6M
2022-12-07 0.86 0.87 0.86 0.86 14.0M
2022-12-06 0.85 0.86 0.85 0.86 13.2M
2022-12-05 0.86 0.86 0.85 0.86 9.2M
2022-12-02 0.85 0.86 0.85 0.85 14.2M
2022-12-01 0.86 0.86 0.85 0.85 8.8M
2022-11-30 0.86 0.86 0.84 0.84 7.6M
2022-11-29 0.83 0.84 0.83 0.84 12.8M
2022-11-28 0.83 0.83 0.82 0.83 10.6M
2022-11-25 0.84 0.84 0.83 0.84 11.7M
2022-11-24 0.85 0.85 0.84 0.84 11.9M
2022-11-23 0.83 0.85 0.83 0.84 15.9M
2022-11-22 0.84 0.84 0.83 0.83 12.7M
2022-11-21 0.84 0.84 0.83 0.84 10.6M
2022-11-18 0.84 0.85 0.84 0.84 11.0M
2022-11-17 0.85 0.85 0.83 0.84 13.4M
2022-11-16 0.86 0.86 0.85 0.85 14.6M
2022-11-15 0.84 0.86 0.84 0.86 13.9M
2022-11-14 0.87 0.87 0.85 0.85 14.6M
2022-11-11 0.86 0.87 0.86 0.86 16.5M
2022-11-10 0.84 0.85 0.84 0.84 10.4M
2022-11-09 0.87 0.87 0.85 0.86 13.2M
2022-11-08 0.87 0.87 0.86 0.86 9.8M
2022-11-07 0.86 0.87 0.86 0.87 9.9M
2022-11-04 0.83 0.87 0.83 0.86 13.0M
2022-11-03 0.81 0.84 0.81 0.83 17.0M
2022-11-02 0.82 0.84 0.82 0.84 13.3M
2022-11-01 0.79 0.83 0.79 0.82 16.2M
2022-10-31 0.80 0.81 0.79 0.79 12.5M
2022-10-28 0.83 0.83 0.80 0.80 11.5M
2022-10-27 0.85 0.85 0.83 0.83 13.9M
2022-10-26 0.82 0.85 0.82 0.84 15.4M
2022-10-25 0.81 0.84 0.81 0.83 4.5M
2022-10-24 0.83 0.84 0.82 0.82 10.1M
2022-10-21 0.84 0.85 0.83 0.84 15.9M
2022-10-20 0.84 0.85 0.83 0.84 17.9M
2022-10-19 0.86 0.87 0.86 0.86 14.5M
2022-10-18 0.86 0.87 0.86 0.86 8.3M
2022-10-17 0.87 0.87 0.85 0.86 10.1M
2022-10-14 0.85 0.88 0.85 0.87 9.6M
2022-10-13 0.85 0.85 0.85 0.85 10.6M
2022-10-12 0.83 0.85 0.82 0.85 16.1M
2022-10-11 0.82 0.84 0.82 0.84 12.3M
2022-10-10 0.84 0.84 0.82 0.82 15.5M
2022-09-30 0.85 0.85 0.83 0.83 13.2M
2022-09-29 0.84 0.85 0.84 0.85 16.8M
2022-09-28 0.86 0.86 0.84 0.84 15.0M
2022-09-27 0.87 0.87 0.85 0.87 13.6M
2022-09-26 0.86 0.88 0.86 0.86 13.8M
2022-09-23 0.87 0.88 0.86 0.87 12.2M
2022-09-22 0.88 0.88 0.87 0.87 9.8M
2022-09-21 0.88 0.88 0.87 0.88 12.8M
2022-09-20 0.87 0.89 0.87 0.88 9.0M
2022-09-19 0.87 0.88 0.86 0.87 9.5M
2022-09-16 0.89 0.89 0.87 0.87 9.2M
2022-09-15 0.92 0.92 0.88 0.89 10.8M
2022-09-14 0.92 0.92 0.91 0.92 8.4M
2022-09-13 0.94 0.94 0.93 0.93 7.9M
2022-09-09 0.92 0.93 0.92 0.93 3.8M
2022-09-08 0.93 0.94 0.92 0.92 6.3M
2022-09-07 0.92 0.94 0.92 0.93 10.4M
2022-09-06 0.90 0.92 0.90 0.92 8.5M
2022-09-05 0.90 0.91 0.90 0.90 9.4M
2022-09-02 0.91 0.92 0.90 0.91 7.1M
2022-09-01 0.93 0.93 0.91 0.91 6.0M
2022-08-31 0.94 0.94 0.91 0.92 13.0M
2022-08-30 0.95 0.95 0.94 0.94 6.8M
2022-08-29 0.95 0.95 0.94 0.95 3.4M
2022-08-26 0.96 0.96 0.95 0.95 4.6M
2022-08-25 0.96 0.97 0.94 0.96 6.8M
2022-08-24 0.99 0.99 0.96 0.96 11.5M
2022-08-23 1.00 1.00 0.98 0.98 10.7M
2022-08-22 0.97 0.99 0.97 0.99 8.5M
2022-08-19 0.99 0.99 0.97 0.98 15.3M
2022-08-18 1.00 1.00 0.99 0.99 20.4M
2022-08-17 0.99 0.99 0.98 0.99 15.8M
2022-08-16 0.98 0.99 0.98 0.99 13.5M
2022-08-15 0.97 0.99 0.96 0.98 23.1M
2022-08-12 0.97 0.97 0.97 0.97 7.3M
2022-08-11 0.96 0.97 0.95 0.97 16.4M
2022-08-10 0.97 0.97 0.96 0.96 6.8M
2022-08-09 0.96 0.97 0.95 0.97 10.5M
2022-08-08 0.95 0.96 0.95 0.96 5.5M
2022-08-05 0.94 0.96 0.94 0.95 11.5M
2022-08-04 0.94 0.95 0.93 0.94 9.0M
2022-08-03 0.96 0.98 0.94 0.94 16.5M
2022-08-02 0.98 0.98 0.96 0.97 19.0M
2022-08-01 0.98 0.99 0.96 0.99 18.7M
2022-07-29 0.98 0.99 0.97 0.98 15.7M
2022-07-28 0.98 0.99 0.98 0.98 13.9M
2022-07-27 0.98 0.99 0.97 0.98 18.2M
2022-07-26 0.97 0.99 0.97 0.98 25.4M
2022-07-25 0.98 0.98 0.96 0.97 49.6M
2022-07-22 0.99 0.99 0.97 0.98 85.2M
2022-07-21 0.99 1.00 0.97 0.98 151.0M