Eit Environmental

300815
🏛️ china →
26.52
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 25.46 25.94 25.33 25.48 1.5M
2021-12-30 25.27 25.42 25.04 25.27 1.2M
2021-12-29 25.08 25.58 24.76 25.27 1.6M
2021-12-28 25.00 25.23 25.00 25.13 1.4M
2021-12-27 24.91 25.08 24.83 25.03 1.4M
2021-12-24 25.58 25.82 24.88 24.91 2.2M
2021-12-23 26.64 26.64 25.58 25.58 3.0M
2021-12-22 26.73 26.83 26.50 26.64 1.3M
2021-12-21 26.51 26.83 26.38 26.68 1.4M
2021-12-20 26.93 27.11 26.53 26.57 2.0M
2021-12-17 27.30 27.31 26.82 26.93 2.4M
2021-12-16 27.38 27.91 27.28 27.33 2.8M
2021-12-15 27.55 28.24 27.13 27.25 4.2M
2021-12-14 26.75 27.69 26.55 27.37 3.5M
2021-12-13 26.31 27.21 26.18 26.85 2.8M
2021-12-10 26.25 26.48 26.03 26.21 1.5M
2021-12-09 26.06 26.34 25.98 26.33 1.9M
2021-12-08 26.00 26.25 25.90 26.13 1.3M
2021-12-07 26.04 26.44 25.50 25.93 1.7M
2021-12-06 26.88 26.91 25.84 25.98 2.5M
2021-12-03 26.67 26.82 26.26 26.67 2.2M
2021-12-02 27.17 27.84 26.65 26.71 2.8M
2021-12-01 26.78 27.23 26.63 27.19 2.8M
2021-11-30 26.88 27.18 26.44 26.78 2.4M
2021-11-29 27.27 27.28 26.55 26.81 3.6M
2021-11-26 26.87 28.40 26.87 27.56 5.6M
2021-11-25 26.68 27.47 26.67 26.96 2.8M
2021-11-24 26.78 27.06 26.21 26.96 4.1M
2021-11-23 25.34 27.58 25.28 26.79 6.4M
2021-11-22 25.71 25.71 25.07 25.33 2.5M
2021-11-19 25.53 25.68 25.16 25.58 1.6M
2021-11-18 26.08 26.08 25.34 25.38 2.5M
2021-11-17 26.01 26.38 26.01 26.15 2.2M
2021-11-16 25.97 26.33 25.63 26.22 3.1M
2021-11-15 25.22 25.99 25.19 25.83 2.8M
2021-11-12 25.22 25.46 25.02 25.25 1.8M
2021-11-11 25.17 25.92 25.07 25.46 2.7M
2021-11-10 25.25 25.37 24.83 25.25 2.3M
2021-11-09 25.80 25.83 24.94 25.36 4.3M
2021-11-08 24.97 26.25 24.68 25.94 4.6M
2021-11-05 24.28 24.58 24.25 24.52 1.7M
2021-11-04 24.24 24.67 23.96 24.49 2.2M
2021-11-03 23.92 24.33 23.69 24.06 1.6M
2021-11-02 24.17 24.37 23.43 23.57 2.3M
2021-11-01 24.16 24.63 24.00 24.26 1.9M
2021-10-29 23.84 24.28 23.59 24.17 1.8M
2021-10-28 24.08 24.55 23.83 23.93 1.9M
2021-10-27 25.99 25.99 23.97 24.39 5.0M
2021-10-26 25.55 26.79 25.55 26.28 3.3M
2021-10-25 25.28 25.72 25.17 25.55 1.8M
2021-10-22 26.08 26.33 25.33 25.42 2.0M
2021-10-21 26.65 26.67 25.83 25.92 1.8M
2021-10-20 26.67 26.88 26.21 26.49 1.6M
2021-10-19 26.85 26.95 26.30 26.67 1.5M
2021-10-18 26.53 27.08 26.26 26.68 1.3M
2021-10-15 28.08 28.08 26.51 26.54 3.1M
2021-10-14 27.51 28.05 27.48 27.85 1.3M
2021-10-13 27.50 27.92 27.18 27.73 1.8M
2021-10-12 28.49 29.04 27.17 27.50 3.0M
2021-10-11 31.08 31.09 28.74 28.79 4.5M
2021-10-08 30.98 31.78 30.60 31.38 2.3M
2021-09-30 31.63 31.79 30.64 30.73 2.7M
2021-09-29 32.68 32.68 31.13 31.26 4.4M
2021-09-28 32.92 33.75 32.23 33.20 3.9M
2021-09-27 32.86 33.57 31.73 32.67 4.5M
2021-09-24 33.80 35.21 32.96 32.96 5.9M
2021-09-23 33.96 34.75 32.96 34.25 6.9M
2021-09-22 31.75 33.88 31.64 33.50 5.8M
2021-09-17 30.67 33.29 30.42 32.29 4.8M
2021-09-16 31.80 32.11 30.68 30.69 3.6M
2021-09-15 31.38 32.21 31.08 31.83 3.4M
2021-09-14 32.94 33.30 31.32 31.63 5.6M
2021-09-13 33.17 34.98 33.08 33.39 6.1M
2021-09-10 34.17 35.16 32.88 33.17 7.1M
2021-09-09 31.33 35.42 30.44 33.82 10.9M
2021-09-08 31.79 31.96 31.27 31.59 4.1M
2021-09-07 31.56 32.33 31.25 31.99 5.7M
2021-09-06 31.46 31.97 30.90 31.83 6.5M
2021-09-03 33.67 33.67 30.98 31.49 11.3M
2021-09-02 33.33 34.63 32.61 34.00 11.8M
2021-09-01 33.33 36.24 32.59 35.25 21.3M
2021-08-31 27.46 32.95 27.42 32.95 15.8M
2021-08-30 27.91 28.92 27.03 27.46 3.3M
2021-08-27 28.37 28.66 27.68 27.88 2.1M
2021-08-26 28.99 29.17 28.23 28.40 2.7M
2021-08-25 28.42 29.87 27.92 29.21 3.6M
2021-08-24 28.07 29.04 27.90 28.31 2.8M
2021-08-23 27.84 29.00 27.49 28.07 2.7M
2021-08-20 28.97 29.47 27.65 27.83 3.2M
2021-08-19 30.00 30.82 28.88 29.32 4.0M
2021-08-18 28.49 30.53 28.10 30.15 6.7M
2021-08-17 29.01 31.48 28.46 29.51 8.1M
2021-08-16 27.23 29.58 27.10 29.13 5.4M
2021-08-13 28.06 28.07 27.27 27.36 2.8M
2021-08-12 27.93 28.47 27.57 28.10 3.3M
2021-08-11 28.25 28.25 27.53 27.93 3.6M
2021-08-10 27.59 29.03 27.44 28.40 6.0M
2021-08-09 24.68 29.07 24.52 28.36 8.4M
2021-08-06 24.76 24.88 24.08 24.53 1.4M
2021-08-05 25.19 25.46 24.19 24.41 2.6M
2021-08-04 25.74 25.74 25.18 25.21 1.8M
2021-08-03 25.66 26.32 25.42 25.55 1.9M
2021-08-02 24.48 25.98 24.40 25.83 3.2M
2021-07-30 24.39 24.98 24.24 24.63 2.2M
2021-07-29 24.60 24.94 24.19 24.38 1.9M
2021-07-28 23.98 24.58 23.25 24.50 2.4M
2021-07-27 25.00 25.33 24.07 24.11 2.1M
2021-07-26 25.43 25.75 24.67 25.01 1.5M
2021-07-23 26.44 26.48 25.33 25.36 2.6M
2021-07-22 27.33 27.33 26.44 26.48 1.9M
2021-07-21 27.07 27.36 26.67 27.15 1.5M
2021-07-20 26.98 27.08 26.61 27.05 1.4M
2021-07-19 28.30 28.30 26.97 27.14 2.5M
2021-07-16 28.17 28.58 28.00 28.13 1.1M
2021-07-15 29.25 29.25 28.08 28.16 2.1M
2021-07-14 30.00 30.00 28.97 29.23 2.2M
2021-07-13 28.90 29.60 28.55 29.57 2.6M
2021-07-12 28.71 29.09 28.30 28.90 2.2M
2021-07-09 28.00 29.48 27.78 28.68 3.4M
2021-07-08 28.42 28.68 28.01 28.10 1.8M
2021-07-07 28.18 28.98 28.16 28.47 1.4M
2021-07-06 28.51 28.52 27.99 28.45 1.7M
2021-07-05 29.37 29.45 28.30 28.42 2.1M
2021-07-02 29.00 29.68 28.84 29.18 1.7M
2021-07-01 28.92 29.77 28.92 29.09 1.8M
2021-06-30 29.23 29.40 29.03 29.03 1.5M
2021-06-29 29.65 29.75 29.09 29.17 1.7M
2021-06-28 30.17 30.41 29.73 29.74 1.9M
2021-06-25 30.33 30.63 30.09 30.28 1.9M
2021-06-24 29.84 31.08 29.22 30.74 3.1M
2021-06-23 30.06 30.45 29.79 29.82 2.1M
2021-06-22 29.71 30.48 29.33 30.25 2.7M
2021-06-21 29.20 29.74 28.92 29.71 2.5M
2021-06-18 29.62 29.79 28.83 29.21 2.9M
2021-06-17 29.64 30.17 29.64 29.79 1.2M
2021-06-16 30.66 30.67 29.59 29.73 2.1M
2021-06-15 33.08 33.08 30.13 30.69 3.9M
2021-06-11 33.33 33.63 32.50 32.83 1.8M
2021-06-10 32.65 33.72 32.63 33.54 2.0M
2021-06-09 34.82 34.90 32.50 32.86 3.4M
2021-06-08 35.13 35.56 34.23 34.82 1.9M
2021-06-07 36.24 36.25 35.67 35.81 3.1M
2021-06-04 35.92 36.04 35.35 35.65 2.1M
2021-06-03 35.54 36.20 35.49 35.88 2.2M
2021-06-02 36.25 36.25 35.22 35.46 2.5M
2021-06-01 36.68 36.91 35.91 36.53 3.1M
2021-05-31 35.83 36.45 35.71 36.11 2.1M
2021-05-28 35.60 36.03 35.46 35.99 2.3M
2021-05-27 35.57 35.74 35.13 35.70 2.3M
2021-05-26 34.16 35.79 34.03 35.58 3.3M
2021-05-25 34.19 34.36 33.62 34.27 1.9M
2021-05-24 34.15 34.79 33.97 34.29 2.4M
2021-05-21 34.02 34.35 33.81 34.14 1.1M
2021-05-20 33.96 34.29 33.53 34.02 1.3M
2021-05-19 34.30 34.71 34.10 34.10 1.4M
2021-05-18 34.58 34.88 34.27 34.46 1.3M
2021-05-17 34.54 35.15 34.21 34.75 1.4M
2021-05-14 34.41 35.53 34.41 34.96 2.3M
2021-05-13 33.90 34.41 33.76 34.04 1.1M
2021-05-12 33.26 34.16 33.01 34.16 1.2M
2021-05-11 32.63 33.74 32.51 33.42 1.2M
2021-05-10 33.96 34.12 32.75 32.85 1.7M
2021-05-07 34.08 34.36 33.97 34.04 1.1M
2021-05-06 34.71 34.94 34.00 34.08 1.7M
2021-04-30 34.38 35.16 34.34 34.86 1.9M
2021-04-29 34.79 35.40 34.50 34.61 1.7M
2021-04-28 34.21 35.42 33.77 35.17 2.0M
2021-04-27 36.04 36.15 34.47 34.49 3.0M
2021-04-26 36.94 36.95 36.12 36.16 2.2M
2021-04-23 36.64 37.33 36.17 36.96 2.6M
2021-04-22 36.08 36.88 35.88 36.69 1.9M
2021-04-21 35.96 36.25 35.50 36.08 1.6M
2021-04-20 36.25 36.75 36.08 36.18 2.3M
2021-04-19 35.67 36.77 35.52 36.45 3.2M
2021-04-16 35.22 35.95 35.22 35.67 1.8M
2021-04-15 35.96 36.12 34.72 35.17 2.9M
2021-04-14 35.85 36.45 35.48 36.14 2.4M
2021-04-13 35.35 36.45 35.35 36.02 1.8M
2021-04-12 37.71 37.86 35.63 35.65 3.2M
2021-04-09 37.83 38.25 37.58 37.80 2.3M
2021-04-08 38.13 38.54 37.75 37.85 2.4M
2021-04-07 38.28 38.98 38.08 38.52 2.8M
2021-04-06 37.71 38.53 37.61 38.42 3.4M
2021-04-02 40.28 40.54 37.70 38.41 7.6M
2021-04-01 40.42 41.57 40.25 40.25 3.6M
2021-03-31 43.33 43.33 39.91 41.67 5.7M
2021-03-30 45.83 47.45 43.05 43.53 6.6M
2021-03-29 42.78 43.27 41.83 42.91 2.2M
2021-03-26 41.16 43.46 41.16 42.28 2.4M
2021-03-25 43.03 43.05 40.83 40.85 3.0M
2021-03-24 44.13 44.16 41.67 43.69 3.7M
2021-03-23 43.33 43.95 42.13 43.48 4.3M
2021-03-22 39.79 43.69 39.78 43.67 6.3M
2021-03-19 39.58 40.52 38.96 39.72 2.6M
2021-03-18 40.11 41.46 39.50 40.04 3.1M
2021-03-17 40.29 40.50 39.46 40.41 2.8M
2021-03-16 38.03 40.74 37.67 40.61 4.0M
2021-03-15 38.50 39.37 37.51 38.06 2.7M
2021-03-12 37.18 39.38 36.99 38.81 3.7M
2021-03-11 37.61 38.23 36.63 37.18 3.2M
2021-03-10 37.86 38.13 36.76 37.33 2.5M
2021-03-09 39.46 39.46 36.55 37.50 4.2M
2021-03-08 40.67 40.75 38.55 39.60 4.6M
2021-03-05 40.07 42.83 40.06 40.67 4.2M
2021-03-04 41.21 41.54 39.92 39.99 3.6M
2021-03-03 41.04 42.45 39.58 41.66 5.9M
2021-03-02 38.94 41.66 38.27 40.82 7.5M
2021-03-01 35.60 38.75 35.47 38.53 5.0M
2021-02-26 34.50 35.93 34.20 35.60 2.3M
2021-02-25 36.32 36.94 34.42 34.50 3.2M
2021-02-24 37.08 38.33 36.13 36.27 4.2M
2021-02-23 35.67 37.70 35.64 37.08 3.6M
2021-02-22 35.50 37.42 35.25 36.05 4.1M
2021-02-19 33.77 35.51 33.77 35.38 3.2M
2021-02-18 33.94 34.41 33.57 33.77 2.2M
2021-02-10 32.71 34.38 32.17 33.78 3.2M
2021-02-09 32.08 33.05 31.46 32.73 2.1M
2021-02-08 32.56 33.33 31.88 32.02 1.6M
2021-02-05 32.26 34.17 32.20 32.91 1.9M
2021-02-04 31.95 32.99 31.95 32.25 1.6M
2021-02-03 33.96 34.28 32.58 32.58 2.4M
2021-02-02 33.53 34.20 32.92 33.83 2.1M
2021-02-01 34.40 34.40 32.87 33.54 2.7M
2021-01-29 33.90 34.96 33.00 34.23 3.5M
2021-01-28 33.61 35.58 33.46 33.67 4.7M
2021-01-27 32.96 33.53 32.31 33.28 2.8M
2021-01-26 31.70 33.68 31.67 32.93 4.2M
2021-01-25 32.47 32.67 31.38 31.74 4.0M
2021-01-22 33.88 33.88 32.16 32.63 5.7M
2021-01-21 35.14 35.56 34.32 34.44 6.2M
2021-01-20 36.21 36.65 34.58 35.75 4.8M
2021-01-19 37.63 38.58 36.80 37.07 3.1M
2021-01-18 37.83 38.19 37.41 37.55 3.4M
2021-01-15 38.90 39.42 37.45 38.17 4.2M
2021-01-14 37.70 39.12 36.70 39.05 4.2M
2021-01-13 37.08 38.33 36.45 37.92 3.8M
2021-01-12 37.12 37.50 36.35 37.06 3.7M
2021-01-11 38.55 39.08 37.03 37.46 4.0M
2021-01-08 36.35 39.40 35.43 37.90 5.5M
2021-01-07 37.29 37.29 35.50 36.37 3.7M
2021-01-06 36.52 38.49 35.16 37.54 5.2M
2021-01-05 37.74 37.92 36.21 36.51 3.7M
2021-01-04 38.49 38.91 37.63 37.84 4.4M