GF CSI SEEE Carbon Neutral

560550
🏛️ china →
0.97
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 0.66 0.67 0.66 0.67 12.9M
2023-12-28 0.65 0.67 0.64 0.66 10.8M
2023-12-27 0.64 0.65 0.64 0.64 4.8M
2023-12-26 0.64 0.65 0.64 0.64 8.8M
2023-12-25 0.64 0.65 0.64 0.65 9.9M
2023-12-22 0.63 0.65 0.63 0.64 9.5M
2023-12-21 0.63 0.64 0.63 0.64 12.5M
2023-12-20 0.63 0.63 0.63 0.63 4.6M
2023-12-19 0.63 0.63 0.63 0.63 5.9M
2023-12-18 0.63 0.64 0.63 0.63 5.7M
2023-12-15 0.64 0.65 0.64 0.64 3.5M
2023-12-14 0.64 0.65 0.64 0.64 4.2M
2023-12-13 0.65 0.65 0.64 0.64 5.7M
2023-12-12 0.65 0.65 0.65 0.65 4.2M
2023-12-11 0.64 0.65 0.64 0.65 3.6M
2023-12-08 0.65 0.65 0.65 0.65 4.4M
2023-12-07 0.65 0.65 0.65 0.65 5.4M
2023-12-06 0.65 0.66 0.65 0.66 9.6M
2023-12-05 0.66 0.66 0.65 0.65 8.3M
2023-12-04 0.66 0.66 0.66 0.66 6.6M
2023-12-01 0.66 0.66 0.66 0.66 12.3M
2023-11-30 0.67 0.67 0.66 0.66 9.5M
2023-11-29 0.67 0.67 0.66 0.67 7.9M
2023-11-28 0.67 0.67 0.66 0.67 8.2M
2023-11-27 0.68 0.68 0.67 0.67 8.3M
2023-11-24 0.68 0.68 0.68 0.68 18.0M
2023-11-23 0.68 0.68 0.68 0.68 16.1M
2023-11-22 0.69 0.69 0.68 0.68 16.6M
2023-11-21 0.69 0.70 0.69 0.69 16.4M
2023-11-20 0.69 0.69 0.69 0.69 12.7M
2023-11-17 0.69 0.70 0.69 0.69 19.3M
2023-11-16 0.70 0.70 0.69 0.69 15.1M
2023-11-15 0.70 0.70 0.70 0.70 13.2M
2023-11-14 0.70 0.70 0.69 0.69 19.5M
2023-11-13 0.70 0.70 0.69 0.70 12.3M
2023-11-10 0.70 0.70 0.69 0.70 19.2M
2023-11-09 0.70 0.70 0.70 0.70 20.5M
2023-11-08 0.70 0.70 0.69 0.70 19.0M
2023-11-07 0.70 0.70 0.70 0.70 14.8M
2023-11-06 0.70 0.71 0.70 0.70 36.0M
2023-11-03 0.69 0.70 0.69 0.69 19.5M
2023-11-02 0.70 0.70 0.69 0.69 15.0M
2023-11-01 0.71 0.71 0.69 0.70 22.6M
2023-10-31 0.71 0.71 0.70 0.70 19.4M
2023-10-30 0.70 0.71 0.70 0.71 35.4M
2023-10-27 0.68 0.70 0.68 0.70 18.0M
2023-10-26 0.68 0.69 0.67 0.68 22.1M
2023-10-25 0.68 0.69 0.68 0.68 18.9M
2023-10-24 0.67 0.68 0.67 0.68 18.7M
2023-10-23 0.69 0.69 0.67 0.68 20.3M
2023-10-20 0.69 0.70 0.69 0.69 19.9M
2023-10-19 0.70 0.70 0.69 0.69 20.8M
2023-10-18 0.71 0.71 0.70 0.70 21.8M
2023-10-17 0.71 0.71 0.71 0.71 18.2M
2023-10-16 0.71 0.72 0.71 0.71 17.0M
2023-10-13 0.73 0.73 0.71 0.72 11.7M
2023-10-12 0.72 0.73 0.72 0.73 21.8M
2023-10-11 0.72 0.72 0.71 0.72 17.0M
2023-10-10 0.72 0.73 0.72 0.72 16.5M
2023-10-09 0.72 0.72 0.72 0.72 14.4M
2023-09-28 0.73 0.73 0.73 0.73 17.1M
2023-09-27 0.73 0.74 0.73 0.73 19.8M
2023-09-26 0.73 0.73 0.73 0.73 15.5M
2023-09-25 0.74 0.74 0.73 0.73 14.4M
2023-09-22 0.73 0.74 0.73 0.74 24.9M
2023-09-21 0.74 0.74 0.73 0.73 20.0M
2023-09-20 0.74 0.74 0.73 0.74 15.8M
2023-09-19 0.74 0.74 0.74 0.74 13.8M
2023-09-18 0.74 0.75 0.74 0.74 16.8M
2023-09-15 0.75 0.75 0.74 0.74 16.2M
2023-09-14 0.75 0.75 0.74 0.74 16.1M
2023-09-13 0.75 0.75 0.74 0.75 19.1M
2023-09-12 0.75 0.76 0.75 0.75 17.5M
2023-09-11 0.75 0.75 0.75 0.75 10.2M
2023-09-08 0.75 0.75 0.75 0.75 19.4M
2023-09-07 0.76 0.76 0.75 0.76 18.1M
2023-09-06 0.77 0.77 0.76 0.77 20.1M
2023-09-05 0.77 0.77 0.77 0.77 20.4M
2023-09-04 0.76 0.77 0.76 0.77 20.8M
2023-09-01 0.75 0.77 0.75 0.76 15.1M
2023-08-31 0.76 0.76 0.75 0.75 18.1M
2023-08-30 0.76 0.77 0.76 0.76 18.2M
2023-08-29 0.75 0.76 0.75 0.76 22.1M
2023-08-28 0.78 0.78 0.75 0.75 15.0M
2023-08-25 0.75 0.75 0.74 0.74 15.9M
2023-08-24 0.75 0.75 0.74 0.75 16.4M
2023-08-23 0.76 0.76 0.74 0.75 30.5M
2023-08-22 0.76 0.76 0.75 0.76 18.0M
2023-08-21 0.77 0.77 0.76 0.76 19.3M
2023-08-18 0.78 0.78 0.77 0.77 15.3M
2023-08-17 0.77 0.78 0.77 0.78 17.4M
2023-08-16 0.78 0.78 0.77 0.78 18.5M
2023-08-15 0.79 0.79 0.78 0.78 19.1M
2023-08-14 0.79 0.79 0.78 0.79 22.7M
2023-08-11 0.81 0.81 0.79 0.80 15.3M
2023-08-10 0.81 0.81 0.81 0.81 22.9M
2023-08-09 0.81 0.81 0.81 0.81 21.6M
2023-08-08 0.81 0.81 0.81 0.81 24.1M
2023-08-07 0.81 0.81 0.81 0.81 24.7M
2023-08-04 0.81 0.82 0.81 0.82 25.8M
2023-08-03 0.80 0.81 0.80 0.81 28.1M
2023-08-02 0.81 0.81 0.80 0.81 16.1M
2023-08-01 0.81 0.82 0.81 0.81 23.3M
2023-07-31 0.80 0.82 0.80 0.81 29.3M
2023-07-28 0.79 0.80 0.79 0.80 25.0M
2023-07-27 0.79 0.80 0.79 0.79 12.8M
2023-07-26 0.79 0.79 0.79 0.79 20.1M
2023-07-25 0.78 0.79 0.78 0.79 22.6M
2023-07-24 0.78 0.78 0.77 0.78 13.6M
2023-07-21 0.78 0.79 0.78 0.78 15.4M
2023-07-20 0.79 0.79 0.78 0.79 19.0M
2023-07-19 0.79 0.79 0.78 0.79 17.6M
2023-07-18 0.79 0.79 0.78 0.79 14.5M
2023-07-17 0.79 0.79 0.79 0.79 9.3M
2023-07-14 0.80 0.80 0.80 0.80 14.4M
2023-07-13 0.79 0.80 0.79 0.80 18.6M
2023-07-12 0.79 0.80 0.79 0.79 23.7M
2023-07-11 0.79 0.79 0.78 0.79 12.5M
2023-07-10 0.78 0.79 0.78 0.79 16.6M
2023-07-07 0.78 0.78 0.77 0.78 18.7M
2023-07-06 0.79 0.79 0.78 0.78 9.9M
2023-07-05 0.79 0.80 0.79 0.79 24.5M
2023-07-04 0.79 0.79 0.79 0.79 8.7M
2023-07-03 0.79 0.80 0.79 0.79 27.9M
2023-06-30 0.78 0.79 0.78 0.79 26.1M
2023-06-29 0.78 0.78 0.78 0.78 17.6M
2023-06-28 0.78 0.79 0.78 0.78 23.0M
2023-06-27 0.77 0.78 0.77 0.78 15.8M
2023-06-26 0.77 0.78 0.77 0.77 25.7M
2023-06-21 0.79 0.79 0.78 0.78 12.6M
2023-06-20 0.78 0.79 0.78 0.79 20.6M
2023-06-19 0.79 0.79 0.78 0.78 17.4M
2023-06-16 0.79 0.79 0.79 0.79 24.5M
2023-06-15 0.76 0.79 0.76 0.79 38.8M
2023-06-14 0.77 0.77 0.76 0.76 25.3M
2023-06-13 0.76 0.77 0.76 0.76 22.3M
2023-06-12 0.76 0.77 0.76 0.77 31.2M
2023-06-09 0.76 0.77 0.76 0.76 15.9M
2023-06-08 0.76 0.76 0.75 0.76 23.4M
2023-06-07 0.77 0.77 0.75 0.76 24.1M
2023-06-06 0.77 0.77 0.76 0.77 17.8M
2023-06-05 0.78 0.78 0.77 0.77 23.0M
2023-06-02 0.76 0.78 0.76 0.78 16.4M
2023-06-01 0.77 0.77 0.76 0.77 18.9M
2023-05-31 0.77 0.77 0.76 0.77 16.2M
2023-05-30 0.77 0.78 0.77 0.77 22.3M
2023-05-29 0.78 0.78 0.77 0.77 20.7M
2023-05-26 0.78 0.79 0.77 0.78 22.5M
2023-05-25 0.79 0.79 0.78 0.78 19.1M
2023-05-24 0.79 0.80 0.78 0.79 15.1M
2023-05-23 0.80 0.80 0.79 0.79 6.1M
2023-05-22 0.79 0.80 0.79 0.80 18.4M
2023-05-19 0.79 0.80 0.79 0.79 15.6M
2023-05-18 0.80 0.81 0.79 0.80 24.6M
2023-05-17 0.81 0.81 0.80 0.80 13.5M
2023-05-16 0.81 0.81 0.81 0.81 11.9M
2023-05-15 0.80 0.81 0.80 0.81 13.9M
2023-05-12 0.81 0.81 0.80 0.80 17.0M
2023-05-11 0.81 0.82 0.80 0.81 16.6M
2023-05-10 0.80 0.81 0.80 0.81 21.3M
2023-05-09 0.81 0.81 0.80 0.80 13.2M
2023-05-08 0.80 0.82 0.80 0.81 14.7M
2023-05-05 0.81 0.81 0.80 0.80 13.3M
2023-05-04 0.81 0.82 0.81 0.81 10.8M
2023-04-28 0.82 0.82 0.81 0.81 16.1M
2023-04-27 0.81 0.82 0.80 0.82 28.8M
2023-04-26 0.79 0.81 0.79 0.81 26.9M
2023-04-25 0.81 0.81 0.78 0.79 50.5M
2023-04-24 0.82 0.82 0.80 0.81 27.8M
2023-04-21 0.83 0.84 0.82 0.82 15.2M
2023-04-20 0.84 0.84 0.83 0.83 20.7M
2023-04-19 0.85 0.85 0.84 0.84 21.1M
2023-04-18 0.85 0.86 0.85 0.85 19.7M
2023-04-17 0.84 0.85 0.84 0.85 24.2M
2023-04-14 0.83 0.84 0.83 0.84 22.6M
2023-04-13 0.84 0.84 0.83 0.83 17.4M
2023-04-12 0.84 0.84 0.83 0.84 22.3M
2023-04-11 0.84 0.84 0.83 0.84 40.7M
2023-04-10 0.83 0.84 0.83 0.84 27.3M
2023-04-07 0.83 0.83 0.82 0.83 44.5M
2023-04-06 0.82 0.83 0.82 0.83 22.2M
2023-04-04 0.83 0.83 0.82 0.82 45.0M
2023-04-03 0.83 0.83 0.83 0.83 41.0M
2023-03-31 0.83 0.84 0.83 0.83 34.3M
2023-03-30 0.82 0.83 0.82 0.83 36.1M
2023-03-29 0.82 0.83 0.82 0.82 25.6M
2023-03-28 0.82 0.82 0.82 0.82 13.6M
2023-03-27 0.82 0.82 0.81 0.82 23.0M
2023-03-24 0.82 0.82 0.82 0.82 11.1M
2023-03-23 0.82 0.82 0.81 0.82 19.7M
2023-03-22 0.82 0.83 0.82 0.82 20.4M
2023-03-21 0.81 0.82 0.81 0.82 21.0M
2023-03-20 0.81 0.82 0.81 0.81 17.1M
2023-03-17 0.81 0.82 0.81 0.81 24.2M
2023-03-16 0.83 0.83 0.81 0.81 20.3M
2023-03-15 0.83 0.84 0.83 0.83 16.7M
2023-03-14 0.83 0.84 0.82 0.83 19.5M
2023-03-13 0.83 0.84 0.83 0.84 14.4M
2023-03-10 0.84 0.84 0.83 0.83 19.8M
2023-03-09 0.85 0.85 0.84 0.85 17.3M
2023-03-08 0.85 0.85 0.84 0.85 23.3M
2023-03-07 0.86 0.87 0.86 0.86 19.5M
2023-03-06 0.86 0.86 0.85 0.86 24.1M
2023-03-03 0.86 0.86 0.86 0.86 13.1M
2023-03-02 0.86 0.87 0.86 0.86 14.8M
2023-03-01 0.86 0.87 0.85 0.86 20.1M
2023-02-28 0.85 0.86 0.85 0.86 17.2M
2023-02-27 0.85 0.86 0.85 0.85 16.9M
2023-02-24 0.86 0.87 0.85 0.86 16.3M
2023-02-23 0.86 0.87 0.86 0.87 17.6M
2023-02-22 0.87 0.87 0.86 0.87 13.9M
2023-02-21 0.86 0.87 0.86 0.87 24.4M
2023-02-20 0.85 0.87 0.84 0.86 16.3M
2023-02-17 0.86 0.86 0.85 0.85 21.8M
2023-02-16 0.87 0.88 0.85 0.86 16.3M
2023-02-15 0.88 0.88 0.87 0.87 12.9M
2023-02-14 0.88 0.88 0.87 0.88 18.1M
2023-02-13 0.87 0.88 0.87 0.88 12.4M
2023-02-10 0.88 0.88 0.87 0.87 14.2M
2023-02-09 0.87 0.88 0.87 0.88 17.4M
2023-02-08 0.88 0.88 0.87 0.87 12.0M
2023-02-07 0.87 0.88 0.87 0.88 18.2M
2023-02-06 0.88 0.89 0.87 0.87 27.4M
2023-02-03 0.89 0.90 0.88 0.88 21.0M
2023-02-02 0.91 0.91 0.90 0.90 24.7M
2023-02-01 0.89 0.90 0.89 0.90 33.8M
2023-01-31 0.89 0.90 0.89 0.89 25.3M
2023-01-30 0.89 0.90 0.89 0.89 29.6M
2023-01-20 0.86 0.88 0.86 0.87 22.5M
2023-01-19 0.86 0.86 0.85 0.86 17.2M
2023-01-18 0.85 0.86 0.85 0.86 21.8M
2023-01-17 0.86 0.86 0.85 0.85 22.5M
2023-01-16 0.85 0.86 0.85 0.86 26.7M
2023-01-13 0.85 0.85 0.84 0.85 20.0M
2023-01-12 0.84 0.85 0.84 0.84 28.8M
2023-01-11 0.84 0.85 0.84 0.84 21.8M
2023-01-10 0.84 0.85 0.83 0.84 29.5M
2023-01-09 0.83 0.84 0.83 0.84 28.8M
2023-01-06 0.82 0.84 0.81 0.83 45.3M
2023-01-05 0.80 0.82 0.80 0.82 28.9M
2023-01-04 0.81 0.81 0.80 0.80 27.2M
2023-01-03 0.80 0.81 0.79 0.81 26.6M