GF CSI Envirnmt Protect Inds

512580
🏛️ china →
1.25
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
2023-12-29 0.96 0.97 0.96 0.96 12.8M
2023-12-28 0.92 0.96 0.92 0.96 28.9M
2023-12-27 0.92 0.92 0.91 0.92 19.0M
2023-12-26 0.92 0.93 0.92 0.92 16.2M
2023-12-25 0.92 0.93 0.92 0.92 6.8M
2023-12-22 0.91 0.93 0.90 0.92 13.9M
2023-12-21 0.89 0.92 0.89 0.91 13.1M
2023-12-20 0.90 0.90 0.89 0.89 10.5M
2023-12-19 0.89 0.90 0.89 0.89 19.1M
2023-12-18 0.91 0.91 0.89 0.89 15.6M
2023-12-15 0.91 0.92 0.91 0.91 60.1M
2023-12-14 0.92 0.92 0.91 0.91 236.5M
2023-12-13 0.94 0.94 0.91 0.92 30.7M
2023-12-12 0.93 0.94 0.93 0.93 23.4M
2023-12-11 0.93 0.93 0.91 0.93 6.1M
2023-12-08 0.93 0.94 0.93 0.93 4.7M
2023-12-07 0.93 0.94 0.92 0.93 6.2M
2023-12-06 0.93 0.95 0.92 0.94 8.1M
2023-12-05 0.94 0.94 0.93 0.93 8.7M
2023-12-04 0.95 0.95 0.94 0.94 5.5M
2023-12-01 0.95 0.95 0.94 0.95 8.3M
2023-11-30 0.96 0.96 0.95 0.95 13.0M
2023-11-29 0.97 0.97 0.95 0.95 7.1M
2023-11-28 0.97 0.97 0.96 0.97 9.4M
2023-11-27 0.98 0.98 0.96 0.97 9.6M
2023-11-24 0.99 0.99 0.98 0.98 9.0M
2023-11-23 0.99 0.99 0.98 0.99 10.6M
2023-11-22 1.00 1.00 0.99 0.99 9.4M
2023-11-21 1.01 1.02 1.00 1.00 9.1M
2023-11-20 1.01 1.01 1.00 1.01 15.0M
2023-11-17 1.01 1.01 1.00 1.01 10.5M
2023-11-16 1.04 1.04 1.01 1.01 19.2M
2023-11-15 1.02 1.04 1.02 1.03 17.9M
2023-11-14 1.02 1.03 1.01 1.02 13.7M
2023-11-13 1.02 1.03 1.02 1.02 11.9M
2023-11-10 1.03 1.03 1.02 1.02 16.0M
2023-11-09 1.02 1.04 1.02 1.03 19.7M
2023-11-08 1.02 1.03 1.01 1.02 14.3M
2023-11-07 1.02 1.02 1.01 1.02 16.7M
2023-11-06 1.00 1.02 1.00 1.02 15.6M
2023-11-03 0.99 1.00 0.99 1.00 12.9M
2023-11-02 1.00 1.01 0.99 0.99 14.7M
2023-11-01 1.01 1.01 1.00 1.00 12.4M
2023-10-31 1.01 1.02 1.00 1.01 11.7M
2023-10-30 1.01 1.02 1.01 1.02 14.1M
2023-10-27 0.98 1.01 0.97 1.01 18.6M
2023-10-26 0.98 0.98 0.96 0.98 17.2M
2023-10-25 1.00 1.00 0.98 0.99 10.7M
2023-10-24 0.99 0.99 0.98 0.99 10.9M
2023-10-23 1.02 1.02 0.98 0.99 19.4M
2023-10-20 1.01 1.02 1.00 1.01 14.5M
2023-10-19 1.02 1.02 1.01 1.01 11.7M
2023-10-18 1.03 1.03 1.02 1.02 12.7M
2023-10-17 1.03 1.04 1.03 1.03 9.8M
2023-10-16 1.05 1.05 1.02 1.03 14.7M
2023-10-13 1.06 1.06 1.04 1.04 13.6M
2023-10-12 1.05 1.06 1.04 1.06 17.5M
2023-10-11 1.04 1.06 1.04 1.04 15.9M
2023-10-10 1.05 1.06 1.04 1.04 13.2M
2023-10-09 1.06 1.06 1.05 1.05 14.4M
2023-09-28 1.06 1.07 1.06 1.06 11.7M
2023-09-27 1.04 1.07 1.04 1.06 14.1M
2023-09-26 1.04 1.05 1.04 1.04 11.6M
2023-09-25 1.05 1.05 1.04 1.05 12.6M
2023-09-22 1.04 1.05 1.03 1.05 14.0M
2023-09-21 1.05 1.05 1.04 1.04 10.1M
2023-09-20 1.06 1.06 1.05 1.05 10.6M
2023-09-19 1.06 1.07 1.06 1.06 10.9M
2023-09-18 1.06 1.07 1.05 1.07 14.2M
2023-09-15 1.07 1.07 1.06 1.06 9.4M
2023-09-14 1.08 1.08 1.07 1.07 11.7M
2023-09-13 1.08 1.09 1.07 1.08 16.3M
2023-09-12 1.09 1.09 1.08 1.09 7.3M
2023-09-11 1.08 1.09 1.07 1.09 10.2M
2023-09-08 1.09 1.09 1.07 1.08 11.6M
2023-09-07 1.11 1.11 1.09 1.09 10.8M
2023-09-06 1.12 1.12 1.11 1.11 9.4M
2023-09-05 1.12 1.13 1.11 1.13 14.8M
2023-09-04 1.11 1.12 1.10 1.12 11.9M
2023-09-01 1.12 1.12 1.11 1.11 9.9M
2023-08-31 1.12 1.12 1.11 1.11 10.1M
2023-08-30 1.12 1.14 1.12 1.12 12.2M
2023-08-29 1.11 1.13 1.10 1.12 15.0M
2023-08-28 1.15 1.15 1.10 1.11 17.8M
2023-08-25 1.10 1.11 1.09 1.10 16.2M
2023-08-24 1.09 1.11 1.09 1.10 13.1M
2023-08-23 1.12 1.12 1.09 1.09 17.0M
2023-08-22 1.14 1.14 1.10 1.12 14.8M
2023-08-21 1.15 1.15 1.13 1.13 15.4M
2023-08-18 1.16 1.17 1.15 1.15 17.3M
2023-08-17 1.16 1.16 1.15 1.16 15.5M
2023-08-16 1.17 1.18 1.16 1.16 18.4M
2023-08-15 1.19 1.19 1.17 1.17 15.2M
2023-08-14 1.20 1.20 1.17 1.19 13.6M
2023-08-11 1.22 1.22 1.20 1.20 16.9M
2023-08-10 1.22 1.23 1.22 1.22 13.8M
2023-08-09 1.22 1.22 1.21 1.22 10.0M
2023-08-08 1.23 1.23 1.22 1.22 11.4M
2023-08-07 1.23 1.23 1.22 1.23 11.5M
2023-08-04 1.22 1.23 1.22 1.23 14.8M
2023-08-03 1.20 1.22 1.20 1.22 15.7M
2023-08-02 1.21 1.21 1.20 1.20 13.0M
2023-08-01 1.21 1.22 1.20 1.21 16.3M
2023-07-31 1.21 1.23 1.21 1.22 15.2M
2023-07-28 1.19 1.21 1.18 1.20 15.8M
2023-07-27 1.20 1.21 1.19 1.19 10.8M
2023-07-26 1.19 1.20 1.19 1.20 11.7M
2023-07-25 1.18 1.20 1.18 1.20 12.3M
2023-07-24 1.19 1.19 1.18 1.18 9.7M
2023-07-21 1.20 1.20 1.19 1.19 13.7M
2023-07-20 1.20 1.22 1.20 1.20 15.8M
2023-07-19 1.22 1.22 1.20 1.20 18.5M
2023-07-18 1.22 1.22 1.21 1.22 11.7M
2023-07-17 1.23 1.23 1.21 1.22 11.6M
2023-07-14 1.25 1.25 1.23 1.23 14.2M
2023-07-13 1.24 1.26 1.24 1.25 13.0M
2023-07-12 1.24 1.25 1.22 1.24 16.0M
2023-07-11 1.24 1.24 1.22 1.23 16.7M
2023-07-10 1.22 1.25 1.21 1.24 27.6M
2023-07-07 1.22 1.22 1.21 1.21 13.6M
2023-07-06 1.23 1.23 1.22 1.22 15.7M
2023-07-05 1.24 1.25 1.23 1.23 11.7M
2023-07-04 1.26 1.26 1.24 1.24 13.6M
2023-07-03 1.26 1.26 1.25 1.26 22.4M
2023-06-30 1.23 1.25 1.23 1.25 17.9M
2023-06-29 1.23 1.25 1.23 1.23 15.2M
2023-06-28 1.23 1.24 1.22 1.23 14.7M
2023-06-27 1.22 1.24 1.22 1.23 25.2M
2023-06-26 1.20 1.23 1.20 1.22 19.4M
2023-06-21 1.23 1.24 1.21 1.22 15.7M
2023-06-20 1.23 1.24 1.22 1.23 14.7M
2023-06-19 1.23 1.23 1.22 1.22 12.4M
2023-06-16 1.22 1.23 1.22 1.23 11.9M
2023-06-15 1.17 1.22 1.17 1.22 21.9M
2023-06-14 1.18 1.19 1.17 1.17 12.4M
2023-06-13 1.18 1.19 1.18 1.18 12.1M
2023-06-12 1.18 1.19 1.17 1.19 19.0M
2023-06-09 1.17 1.18 1.17 1.18 11.7M
2023-06-08 1.18 1.19 1.17 1.17 12.4M
2023-06-07 1.19 1.19 1.17 1.17 16.3M
2023-06-06 1.21 1.21 1.18 1.19 14.3M
2023-06-05 1.23 1.23 1.20 1.20 19.1M
2023-06-02 1.21 1.23 1.21 1.22 11.3M
2023-06-01 1.21 1.22 1.21 1.21 11.4M
2023-05-31 1.22 1.23 1.21 1.21 12.0M
2023-05-30 1.23 1.24 1.21 1.22 22.4M
2023-05-29 1.25 1.26 1.23 1.23 16.5M
2023-05-26 1.28 1.28 1.25 1.26 18.1M
2023-05-25 1.26 1.29 1.26 1.28 18.7M
2023-05-24 1.26 1.28 1.25 1.27 15.7M
2023-05-23 1.27 1.29 1.27 1.27 13.0M
2023-05-22 1.27 1.28 1.26 1.28 15.5M
2023-05-19 1.28 1.28 1.26 1.27 13.1M
2023-05-18 1.31 1.31 1.27 1.28 20.5M
2023-05-17 1.30 1.30 1.28 1.29 11.3M
2023-05-16 1.30 1.30 1.29 1.29 21.2M
2023-05-15 1.26 1.30 1.26 1.29 22.3M
2023-05-12 1.27 1.28 1.26 1.26 15.7M
2023-05-11 1.26 1.29 1.26 1.28 23.9M
2023-05-10 1.24 1.27 1.24 1.26 20.9M
2023-05-09 1.27 1.27 1.24 1.24 14.9M
2023-05-08 1.25 1.27 1.25 1.26 12.1M
2023-05-05 1.27 1.27 1.24 1.25 17.9M
2023-05-04 1.27 1.29 1.26 1.27 16.2M
2023-04-28 1.28 1.29 1.27 1.28 22.0M
2023-04-27 1.27 1.29 1.26 1.28 18.0M
2023-04-26 1.23 1.29 1.22 1.28 28.8M
2023-04-25 1.25 1.26 1.22 1.22 26.1M
2023-04-24 1.27 1.27 1.25 1.25 33.7M
2023-04-21 1.29 1.30 1.27 1.28 25.8M
2023-04-20 1.32 1.32 1.28 1.29 35.5M
2023-04-19 1.33 1.33 1.32 1.32 17.9M
2023-04-18 1.33 1.34 1.32 1.33 18.9M
2023-04-17 1.33 1.33 1.31 1.33 20.3M
2023-04-14 1.30 1.32 1.30 1.32 25.4M
2023-04-13 1.31 1.31 1.30 1.30 19.2M
2023-04-12 1.32 1.33 1.31 1.31 21.8M
2023-04-11 1.33 1.34 1.32 1.33 23.4M
2023-04-10 1.32 1.33 1.31 1.33 25.1M
2023-04-07 1.31 1.32 1.30 1.31 16.9M
2023-04-06 1.30 1.31 1.29 1.31 22.5M
2023-04-04 1.33 1.33 1.29 1.31 23.2M
2023-04-03 1.32 1.33 1.31 1.33 20.0M
2023-03-31 1.32 1.34 1.32 1.32 20.0M
2023-03-30 1.31 1.32 1.30 1.32 17.5M
2023-03-29 1.30 1.32 1.30 1.31 18.0M
2023-03-28 1.32 1.32 1.30 1.30 20.1M
2023-03-27 1.31 1.32 1.30 1.32 26.7M
2023-03-24 1.30 1.32 1.29 1.31 17.3M
2023-03-23 1.31 1.31 1.30 1.30 19.9M
2023-03-22 1.30 1.33 1.30 1.31 15.3M
2023-03-21 1.29 1.30 1.28 1.30 18.8M
2023-03-20 1.28 1.30 1.27 1.29 23.1M
2023-03-17 1.30 1.30 1.28 1.28 43.1M
2023-03-16 1.33 1.33 1.29 1.30 23.9M
2023-03-15 1.34 1.35 1.33 1.33 23.0M
2023-03-14 1.35 1.35 1.31 1.33 25.2M
2023-03-13 1.36 1.36 1.34 1.35 20.3M
2023-03-10 1.36 1.37 1.35 1.36 30.6M
2023-03-09 1.37 1.38 1.36 1.37 16.7M
2023-03-08 1.38 1.39 1.37 1.37 16.1M
2023-03-07 1.40 1.40 1.38 1.38 21.6M
2023-03-06 1.37 1.40 1.36 1.40 21.8M
2023-03-03 1.37 1.38 1.37 1.37 15.9M
2023-03-02 1.39 1.39 1.37 1.37 21.1M
2023-03-01 1.39 1.40 1.39 1.39 17.0M
2023-02-28 1.39 1.40 1.38 1.39 23.7M
2023-02-27 1.40 1.41 1.38 1.39 13.9M
2023-02-24 1.41 1.42 1.39 1.40 14.3M
2023-02-23 1.39 1.42 1.39 1.41 16.5M
2023-02-22 1.40 1.41 1.39 1.39 14.7M
2023-02-21 1.40 1.41 1.39 1.41 16.3M
2023-02-20 1.38 1.40 1.37 1.40 22.6M
2023-02-17 1.41 1.42 1.38 1.39 15.8M
2023-02-16 1.43 1.45 1.41 1.41 18.2M
2023-02-15 1.45 1.46 1.43 1.44 7.9M
2023-02-14 1.45 1.46 1.44 1.45 14.5M
2023-02-13 1.45 1.46 1.45 1.45 14.8M
2023-02-10 1.47 1.47 1.44 1.45 19.3M
2023-02-09 1.45 1.47 1.44 1.47 14.7M
2023-02-08 1.45 1.47 1.45 1.45 16.5M
2023-02-07 1.45 1.46 1.44 1.45 12.0M
2023-02-06 1.47 1.47 1.45 1.45 17.7M
2023-02-03 1.48 1.49 1.45 1.47 23.0M
2023-02-02 1.51 1.51 1.49 1.49 23.4M
2023-02-01 1.49 1.51 1.48 1.50 21.4M
2023-01-31 1.49 1.51 1.48 1.49 20.2M
2023-01-30 1.50 1.51 1.49 1.49 25.6M
2023-01-20 1.45 1.47 1.45 1.47 22.2M
2023-01-19 1.44 1.45 1.43 1.44 23.9M
2023-01-18 1.44 1.46 1.44 1.45 18.5M
2023-01-17 1.44 1.45 1.44 1.44 15.8M
2023-01-16 1.43 1.45 1.42 1.44 18.6M
2023-01-13 1.43 1.45 1.42 1.43 21.4M
2023-01-12 1.42 1.44 1.42 1.43 22.6M
2023-01-11 1.43 1.44 1.42 1.42 20.3M
2023-01-10 1.43 1.44 1.42 1.44 24.8M
2023-01-09 1.43 1.45 1.42 1.42 28.8M
2023-01-06 1.39 1.44 1.38 1.43 52.9M
2023-01-05 1.35 1.39 1.35 1.38 38.7M
2023-01-04 1.38 1.38 1.35 1.35 35.3M
2023-01-03 1.36 1.38 1.35 1.38 28.6M