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
2022-12-30 12.71 12.76 12.59 12.69 1.0M
2022-12-29 12.73 12.82 12.63 12.64 1.0M
2022-12-28 12.74 12.95 12.58 12.83 1.2M
2022-12-27 12.88 12.89 12.73 12.81 1.1M
2022-12-26 12.65 12.82 12.64 12.79 1.2M
2022-12-23 12.54 12.73 12.38 12.70 1.4M
2022-12-22 12.78 12.82 12.44 12.49 1.2M
2022-12-21 12.75 12.82 12.59 12.67 1.2M
2022-12-20 12.73 12.84 12.63 12.72 1.8M
2022-12-19 13.19 13.19 12.72 12.78 1.7M
2022-12-16 13.41 13.41 13.08 13.13 1.5M
2022-12-15 13.38 13.43 13.24 13.41 1.5M
2022-12-14 13.46 13.48 13.27 13.34 1.4M
2022-12-13 13.33 13.39 13.19 13.38 2.5M
2022-12-12 13.33 13.51 13.25 13.31 2.7M
2022-12-09 13.75 13.84 13.35 13.40 3.5M
2022-12-08 14.00 14.01 13.70 13.80 2.1M
2022-12-07 14.16 14.23 13.98 14.00 1.5M
2022-12-06 14.28 14.33 14.10 14.18 2.1M
2022-12-05 14.15 14.33 14.08 14.28 1.8M
2022-12-02 14.07 14.16 13.98 14.16 1.4M
2022-12-01 14.15 14.21 13.98 14.03 1.6M
2022-11-30 14.21 14.21 13.97 14.00 1.6M
2022-11-29 13.85 14.23 13.85 14.13 2.6M
2022-11-28 13.85 13.85 13.48 13.78 1.6M
2022-11-25 14.08 14.08 13.78 13.79 1.0M
2022-11-24 13.93 13.98 13.74 13.94 1.3M
2022-11-23 13.94 13.94 13.61 13.83 1.4M
2022-11-22 14.08 14.21 13.82 13.86 1.5M
2022-11-21 14.16 14.33 13.92 14.02 1.4M
2022-11-18 14.34 14.39 14.13 14.16 1.8M
2022-11-17 14.38 14.40 14.17 14.31 1.8M
2022-11-16 14.46 14.48 14.24 14.26 2.4M
2022-11-15 14.08 14.53 14.00 14.53 4.3M
2022-11-14 13.83 14.06 13.79 13.87 1.9M
2022-11-11 14.16 14.30 13.91 13.96 2.5M
2022-11-10 14.04 14.04 13.64 13.83 1.5M
2022-11-09 13.90 13.94 13.72 13.83 1.2M
2022-11-08 13.83 14.02 13.68 13.77 1.4M
2022-11-07 13.71 14.07 13.71 13.90 2.7M
2022-11-04 13.43 13.99 13.38 13.82 2.9M
2022-11-03 13.39 13.52 13.22 13.43 1.8M
2022-11-02 13.33 13.48 13.28 13.39 1.5M
2022-11-01 12.94 13.38 12.93 13.38 1.9M
2022-10-31 12.72 13.12 12.72 12.83 1.5M
2022-10-28 13.82 13.82 12.71 12.80 3.2M
2022-10-27 13.35 13.81 13.35 13.65 2.7M
2022-10-26 12.79 13.47 12.79 13.28 1.7M
2022-10-25 13.09 13.23 12.73 12.87 1.6M
2022-10-24 13.42 13.62 13.07 13.11 1.6M
2022-10-21 13.41 13.62 13.40 13.44 1.2M
2022-10-20 13.51 13.67 13.33 13.47 1.7M
2022-10-19 13.72 13.72 13.47 13.51 1.2M
2022-10-18 13.63 13.75 13.51 13.62 1.4M
2022-10-17 13.38 13.76 13.25 13.61 2.3M
2022-10-14 13.08 13.55 13.08 13.38 2.2M
2022-10-13 12.74 13.16 12.68 13.04 1.9M
2022-10-12 12.60 12.81 12.27 12.81 1.9M
2022-10-11 12.90 12.90 12.47 12.59 1.5M
2022-10-10 13.18 13.24 12.78 12.83 1.7M
2022-09-30 13.58 13.58 13.11 13.17 1.4M
2022-09-29 13.66 13.85 13.37 13.44 1.9M
2022-09-28 13.62 14.20 13.57 13.68 3.1M
2022-09-27 13.40 13.69 13.32 13.63 2.2M
2022-09-26 14.28 14.28 13.28 13.33 4.2M
2022-09-23 14.90 14.99 14.38 14.43 1.9M
2022-09-22 14.66 15.10 14.58 14.88 2.0M
2022-09-21 14.85 14.88 14.53 14.70 1.7M
2022-09-20 14.43 14.95 14.43 14.84 2.2M
2022-09-19 14.86 14.88 14.32 14.38 2.3M
2022-09-16 15.31 15.36 14.87 14.87 2.6M
2022-09-15 15.62 15.67 15.08 15.30 3.9M
2022-09-14 15.28 15.68 15.16 15.51 4.3M
2022-09-13 15.08 15.83 15.03 15.43 5.7M
2022-09-09 14.64 15.22 14.42 15.08 4.2M
2022-09-08 14.48 14.82 14.39 14.56 2.1M
2022-09-07 14.32 14.58 14.18 14.51 1.6M
2022-09-06 14.30 14.35 14.22 14.33 1.2M
2022-09-05 14.38 14.42 14.18 14.23 1.2M
2022-09-02 14.34 14.44 14.18 14.33 1.5M
2022-09-01 14.68 14.70 14.23 14.28 2.6M
2022-08-31 14.88 14.89 14.54 14.64 2.2M
2022-08-30 14.67 14.93 14.59 14.90 2.1M
2022-08-29 14.72 14.75 14.43 14.71 2.2M
2022-08-26 14.51 15.00 14.38 14.70 2.9M
2022-08-25 14.58 14.92 14.27 14.39 2.1M
2022-08-24 15.01 15.15 14.58 14.63 2.8M
2022-08-23 14.86 15.03 14.80 14.93 1.8M
2022-08-22 14.73 15.04 14.53 15.00 2.7M
2022-08-19 14.42 14.88 14.38 14.74 3.3M
2022-08-18 14.69 14.69 14.39 14.42 1.5M
2022-08-17 14.75 14.77 14.53 14.62 1.4M
2022-08-16 14.65 14.79 14.56 14.69 1.3M
2022-08-15 14.67 14.71 14.46 14.57 1.4M
2022-08-12 14.74 14.83 14.67 14.68 1.6M
2022-08-11 14.52 14.73 14.48 14.72 1.9M
2022-08-10 14.49 14.60 14.33 14.48 1.5M
2022-08-09 14.53 14.62 14.39 14.49 1.3M
2022-08-08 14.49 14.58 14.39 14.53 1.4M
2022-08-05 14.29 14.53 14.14 14.49 1.9M
2022-08-04 14.33 14.43 14.01 14.29 2.1M
2022-08-03 14.13 14.73 14.13 14.20 3.6M
2022-08-02 15.08 15.13 13.92 14.09 4.8M
2022-08-01 15.29 15.36 14.98 15.17 1.8M
2022-07-29 15.48 15.59 15.18 15.28 2.5M
2022-07-28 15.42 15.63 15.30 15.48 2.5M
2022-07-27 15.24 15.63 15.09 15.34 2.6M
2022-07-26 15.32 15.33 14.94 15.18 2.9M
2022-07-25 15.84 16.00 15.24 15.28 4.1M
2022-07-22 15.24 16.13 15.24 15.73 7.2M
2022-07-21 15.38 15.59 15.31 15.33 3.0M
2022-07-20 15.45 15.55 15.18 15.42 3.6M
2022-07-19 15.70 15.77 15.31 15.43 5.5M
2022-07-18 14.32 16.15 14.32 15.62 11.5M
2022-07-15 14.74 14.79 14.28 14.28 2.0M
2022-07-14 14.55 14.74 14.44 14.68 2.0M
2022-07-13 14.02 14.62 14.02 14.54 3.4M
2022-07-12 14.54 14.55 13.97 13.99 2.5M
2022-07-11 14.65 14.70 14.36 14.48 1.7M
2022-07-08 14.63 14.83 14.58 14.67 1.6M
2022-07-07 14.82 14.83 14.50 14.59 1.8M
2022-07-06 14.99 15.08 14.62 14.77 2.2M
2022-07-05 15.23 15.27 14.75 14.88 2.8M
2022-07-04 14.99 15.23 14.79 15.23 3.6M
2022-07-01 14.47 15.15 14.45 14.99 4.7M
2022-06-30 14.55 14.74 14.48 14.49 2.5M
2022-06-29 15.08 15.16 14.47 14.50 3.7M
2022-06-28 14.92 15.09 14.76 15.05 2.2M
2022-06-27 14.75 15.11 14.73 14.93 3.0M
2022-06-24 14.48 14.73 14.42 14.73 2.8M
2022-06-23 14.33 14.55 14.31 14.48 1.3M
2022-06-22 14.70 14.77 14.33 14.36 1.6M
2022-06-21 14.88 15.03 14.66 14.77 2.1M
2022-06-20 14.73 15.08 14.67 14.95 2.8M
2022-06-17 14.25 14.78 14.18 14.73 2.9M
2022-06-16 14.18 14.53 14.10 14.34 1.7M
2022-06-15 14.26 14.49 14.20 14.20 2.3M
2022-06-14 14.30 14.42 13.90 14.24 2.2M
2022-06-13 14.48 14.63 14.29 14.44 2.1M
2022-06-10 14.16 14.63 13.94 14.40 2.2M
2022-06-09 15.00 15.00 14.03 14.19 2.6M
2022-06-08 15.04 15.04 14.62 14.90 2.6M
2022-06-07 15.29 15.33 14.81 14.94 4.6M
2022-06-06 15.60 15.87 15.47 15.69 3.3M
2022-06-02 15.21 15.60 15.08 15.58 3.0M
2022-06-01 15.09 15.41 15.00 15.17 2.2M
2022-05-31 15.14 15.29 14.97 15.23 2.9M
2022-05-30 14.39 15.54 14.39 15.37 6.3M
2022-05-27 14.40 14.51 14.19 14.31 2.1M
2022-05-26 14.58 14.67 14.26 14.34 2.9M
2022-05-25 15.03 15.15 14.19 14.71 6.3M
2022-05-24 14.76 15.68 14.40 15.15 6.0M
2022-05-23 14.64 14.83 14.55 14.78 1.4M
2022-05-20 14.50 14.71 14.41 14.58 1.3M
2022-05-19 14.13 14.38 14.06 14.36 1.0M
2022-05-18 14.04 14.49 14.01 14.33 1.4M
2022-05-17 14.21 14.29 13.92 14.11 1.1M
2022-05-16 14.45 14.57 14.19 14.26 0.9M
2022-05-13 14.55 14.66 14.33 14.44 0.9M
2022-05-12 14.46 14.66 14.31 14.58 1.5M
2022-05-11 14.32 14.85 14.32 14.47 2.1M
2022-05-10 13.82 14.33 13.69 14.33 1.6M
2022-05-09 13.88 14.09 13.75 14.01 1.2M
2022-05-06 13.81 13.97 13.54 13.76 1.3M
2022-05-05 13.57 14.16 13.43 14.02 2.2M
2022-04-29 13.25 13.67 13.19 13.58 2.1M
2022-04-28 13.04 13.47 12.74 12.97 2.4M
2022-04-27 12.71 13.04 12.28 13.02 2.0M
2022-04-26 13.15 13.49 12.74 12.78 1.5M
2022-04-25 14.28 14.31 13.08 13.15 2.0M
2022-04-22 14.59 14.68 14.17 14.42 1.7M
2022-04-21 15.22 15.45 14.65 14.65 1.9M
2022-04-20 15.04 15.33 14.95 15.30 2.0M
2022-04-19 14.99 15.24 14.87 15.08 1.3M
2022-04-18 14.75 15.13 14.47 14.99 1.4M
2022-04-15 15.21 15.22 14.76 14.81 1.4M
2022-04-14 15.18 15.53 15.18 15.26 1.0M
2022-04-13 15.54 15.54 15.16 15.16 0.9M
2022-04-12 15.20 15.58 15.01 15.51 1.2M
2022-04-11 15.83 15.83 15.07 15.21 1.5M
2022-04-08 16.23 16.29 15.72 15.83 1.2M
2022-04-07 16.46 16.58 16.06 16.06 1.2M
2022-04-06 16.28 16.61 16.21 16.54 1.2M
2022-04-01 16.38 16.52 16.10 16.35 1.6M
2022-03-31 16.35 17.04 16.34 16.54 2.8M
2022-03-30 16.38 16.43 16.11 16.40 1.4M
2022-03-29 16.67 16.77 16.13 16.22 1.4M
2022-03-28 16.66 16.67 16.18 16.56 1.2M
2022-03-25 16.86 16.89 16.47 16.73 1.7M
2022-03-24 16.99 16.99 16.67 16.74 1.3M
2022-03-23 17.08 17.19 16.95 17.02 1.1M
2022-03-22 17.10 17.22 16.76 17.02 1.4M
2022-03-21 17.08 17.27 16.81 17.23 1.7M
2022-03-18 16.85 17.24 16.74 17.11 1.3M
2022-03-17 16.80 17.20 16.80 16.85 1.9M
2022-03-16 16.63 16.77 15.96 16.72 2.0M
2022-03-15 16.98 17.13 16.12 16.17 2.2M
2022-03-14 17.80 17.96 17.15 17.15 1.4M
2022-03-11 17.63 17.81 17.03 17.80 1.4M
2022-03-10 17.70 18.15 17.63 17.67 1.7M
2022-03-09 18.22 18.26 16.60 17.47 2.7M
2022-03-08 18.92 19.04 18.06 18.06 2.5M
2022-03-07 19.79 19.88 18.75 18.97 3.1M
2022-03-04 19.79 20.24 19.71 19.88 1.8M
2022-03-03 20.11 20.11 19.87 20.00 1.0M
2022-03-02 20.13 20.13 19.85 19.96 1.2M
2022-03-01 20.00 20.35 19.96 20.13 1.2M
2022-02-28 20.13 20.23 19.66 20.00 1.6M
2022-02-25 20.24 20.63 20.08 20.09 2.2M
2022-02-24 20.84 21.10 19.81 19.92 3.3M
2022-02-23 20.64 20.97 20.64 20.89 1.5M
2022-02-22 24.75 24.96 24.61 24.75 1.3M
2022-02-21 25.08 25.25 24.83 25.03 1.3M
2022-02-18 24.57 25.17 24.42 25.08 2.1M
2022-02-17 24.47 25.61 24.34 24.98 3.6M
2022-02-16 24.24 24.54 24.18 24.47 1.0M
2022-02-15 24.07 24.25 23.83 24.18 0.7M
2022-02-14 24.08 24.13 23.72 24.05 0.8M
2022-02-11 24.25 24.41 23.92 24.08 1.3M
2022-02-10 24.67 24.83 24.25 24.34 1.5M
2022-02-09 24.18 24.55 24.18 24.38 1.2M
2022-02-08 24.07 24.33 23.97 24.33 1.0M
2022-02-07 23.67 24.45 23.67 24.10 1.4M
2022-01-28 23.34 23.73 23.25 23.53 0.9M
2022-01-27 23.47 23.75 23.28 23.28 1.2M
2022-01-26 23.40 23.58 23.27 23.47 0.9M
2022-01-25 24.07 24.08 23.25 23.28 1.7M
2022-01-24 24.24 24.41 24.00 24.09 0.8M
2022-01-21 24.72 25.00 24.18 24.19 1.6M
2022-01-20 25.38 25.38 24.76 24.77 1.6M
2022-01-19 25.12 25.46 24.94 25.25 1.3M
2022-01-18 25.73 25.94 25.11 25.12 1.8M
2022-01-17 24.90 25.71 24.68 25.65 2.0M
2022-01-14 25.48 25.52 24.93 24.96 2.1M
2022-01-13 26.01 26.04 25.46 25.48 1.5M
2022-01-12 25.92 26.27 25.83 26.01 1.3M
2022-01-11 26.09 26.48 26.00 26.01 1.5M
2022-01-10 26.25 26.38 25.36 26.01 1.4M
2022-01-07 26.12 26.42 25.92 26.00 1.9M
2022-01-06 25.68 26.34 25.59 26.13 2.4M
2022-01-05 25.88 26.38 25.50 25.75 2.2M
2022-01-04 25.68 25.98 25.43 25.88 1.8M