GreenTech Environmental Co

688466
🏛️ china →
19.94
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 20.93 21.69 20.93 21.58 1.3M
2021-12-30 20.90 21.06 20.85 20.94 0.3M
2021-12-29 20.86 20.96 20.63 20.81 0.4M
2021-12-28 20.95 20.96 20.75 20.89 0.3M
2021-12-27 20.81 21.10 20.50 20.84 0.4M
2021-12-24 21.19 21.55 20.80 20.81 0.9M
2021-12-23 21.49 21.49 21.01 21.15 0.5M
2021-12-22 21.27 21.54 21.15 21.37 0.6M
2021-12-21 21.08 21.40 20.89 21.36 0.5M
2021-12-20 21.45 21.45 20.89 20.93 0.5M
2021-12-17 21.29 21.49 21.03 21.43 0.7M
2021-12-16 20.86 21.38 20.75 21.29 0.9M
2021-12-15 20.93 20.95 20.72 20.82 0.6M
2021-12-14 20.57 20.83 20.50 20.73 0.5M
2021-12-13 20.86 20.86 20.45 20.70 0.4M
2021-12-10 20.85 20.85 20.52 20.57 0.4M
2021-12-09 20.70 21.05 20.70 20.80 0.6M
2021-12-08 20.50 20.82 20.41 20.74 0.4M
2021-12-07 21.18 21.28 20.37 20.47 0.6M
2021-12-06 21.45 21.68 20.81 20.91 0.7M
2021-12-03 21.60 21.60 21.32 21.37 0.5M
2021-12-02 21.88 21.88 21.37 21.41 0.5M
2021-12-01 21.50 21.85 21.40 21.83 0.6M
2021-11-30 20.97 21.65 20.97 21.43 0.8M
2021-11-29 21.31 21.36 20.92 21.04 0.6M
2021-11-26 21.50 21.75 21.37 21.48 0.5M
2021-11-25 21.53 21.75 21.42 21.48 0.5M
2021-11-24 21.06 21.56 21.01 21.51 1.0M
2021-11-23 21.20 21.29 21.02 21.14 0.3M
2021-11-22 21.10 21.31 20.86 21.16 0.4M
2021-11-19 20.75 21.06 20.61 20.88 0.4M
2021-11-18 21.10 21.22 20.66 20.70 0.6M
2021-11-17 20.75 21.12 20.60 21.07 0.7M
2021-11-16 21.14 21.24 20.75 20.77 0.6M
2021-11-15 20.59 21.24 20.52 21.19 1.0M
2021-11-12 20.89 20.90 20.60 20.79 0.5M
2021-11-11 20.48 21.18 20.48 20.83 0.5M
2021-11-10 20.61 20.67 20.13 20.48 0.6M
2021-11-09 20.98 20.98 20.60 20.65 0.6M
2021-11-08 20.86 21.31 20.68 21.00 1.0M
2021-11-05 20.39 20.76 20.31 20.69 0.6M
2021-11-04 20.27 20.47 19.99 20.40 0.5M
2021-11-03 19.99 20.16 19.81 20.09 0.3M
2021-11-02 20.08 20.20 19.70 19.83 0.6M
2021-11-01 19.90 20.21 19.73 20.08 0.4M
2021-10-29 19.97 20.19 19.60 20.02 0.4M
2021-10-28 20.49 20.49 19.79 19.95 0.4M
2021-10-27 20.20 20.39 19.98 20.31 0.5M
2021-10-26 20.70 20.75 20.15 20.29 0.6M
2021-10-25 20.45 20.64 20.06 20.63 0.4M
2021-10-22 20.95 20.97 20.35 20.58 0.8M
2021-10-21 21.10 21.10 20.77 20.92 0.5M
2021-10-20 21.33 21.34 20.82 21.07 0.7M
2021-10-19 21.55 21.55 21.11 21.31 0.6M
2021-10-18 21.61 21.72 21.21 21.45 0.4M
2021-10-15 22.32 22.32 21.48 21.48 0.7M
2021-10-14 22.58 22.58 21.93 22.13 0.6M
2021-10-13 22.77 23.25 22.21 22.30 0.7M
2021-10-12 23.46 23.60 22.53 22.85 0.7M
2021-10-11 23.87 24.36 23.42 23.59 0.6M
2021-10-08 23.35 24.82 23.35 24.30 0.9M
2021-09-30 23.12 23.76 23.12 23.35 0.7M
2021-09-29 23.00 23.98 22.91 23.10 1.1M
2021-09-28 23.37 24.00 23.21 23.34 0.8M
2021-09-27 25.30 25.94 23.02 23.51 1.5M
2021-09-24 26.50 26.77 25.50 25.68 1.8M
2021-09-23 26.20 27.10 25.69 26.77 2.0M
2021-09-22 25.55 26.60 25.25 26.20 1.7M
2021-09-17 26.22 26.30 24.40 25.18 1.4M
2021-09-16 25.98 26.30 25.50 25.96 1.5M
2021-09-15 26.10 26.80 25.84 26.00 1.7M
2021-09-14 27.52 27.75 26.31 26.36 2.7M
2021-09-13 24.58 28.10 24.38 27.18 4.6M
2021-09-10 24.87 25.18 23.99 24.21 1.1M
2021-09-09 24.98 25.66 24.43 24.87 1.7M
2021-09-08 25.08 25.20 24.50 24.71 0.9M
2021-09-07 24.50 25.11 24.11 24.85 1.8M
2021-09-06 23.33 25.90 22.95 24.94 3.2M
2021-09-03 23.65 23.75 22.96 23.21 1.3M
2021-09-02 23.20 23.76 23.00 23.58 1.8M
2021-09-01 23.97 24.31 23.20 23.39 2.5M
2021-08-31 22.98 24.90 22.98 23.53 3.8M
2021-08-30 21.57 22.22 21.57 22.05 0.6M
2021-08-27 22.28 22.28 21.45 21.51 0.5M
2021-08-26 21.92 22.42 21.80 21.90 0.8M
2021-08-25 21.74 22.20 21.13 21.92 0.9M
2021-08-24 21.51 21.85 21.27 21.32 0.6M
2021-08-23 20.74 21.50 20.72 21.43 0.6M
2021-08-20 21.01 21.03 20.35 20.74 0.6M
2021-08-19 21.57 21.75 21.05 21.05 0.6M
2021-08-18 21.51 21.78 21.16 21.54 0.6M
2021-08-17 22.25 22.43 21.45 21.57 0.6M
2021-08-16 21.39 22.47 21.37 22.19 1.0M
2021-08-13 21.55 21.79 21.16 21.44 0.6M
2021-08-12 21.61 21.84 21.50 21.57 0.5M
2021-08-11 21.98 22.10 21.69 21.79 0.6M
2021-08-10 21.35 22.12 21.30 21.97 0.8M
2021-08-09 21.41 21.57 21.30 21.41 0.4M
2021-08-06 21.65 21.74 21.14 21.27 0.6M
2021-08-05 21.12 21.66 21.07 21.50 0.9M
2021-08-04 21.12 21.47 20.95 21.21 0.5M
2021-08-03 21.08 21.44 21.04 21.12 0.6M
2021-08-02 20.54 21.20 20.38 21.08 0.5M
2021-07-30 20.25 20.95 20.23 20.73 0.4M
2021-07-29 20.50 20.74 20.20 20.56 0.6M
2021-07-28 20.75 20.75 20.00 20.36 0.6M
2021-07-27 21.10 21.22 20.44 20.70 0.7M
2021-07-26 21.48 21.48 20.29 21.20 1.1M
2021-07-23 21.30 21.76 21.21 21.41 0.6M
2021-07-22 21.51 21.52 21.22 21.41 0.4M
2021-07-21 21.04 21.45 21.04 21.35 0.6M
2021-07-20 21.27 21.30 20.87 20.97 0.6M
2021-07-19 22.02 22.10 21.09 21.32 0.6M
2021-07-16 22.32 22.60 21.94 21.95 0.6M
2021-07-15 23.39 23.39 22.06 22.42 0.7M
2021-07-14 23.90 23.98 22.92 23.05 0.8M
2021-07-13 23.31 24.18 23.31 23.90 0.8M
2021-07-12 23.12 24.13 22.91 23.67 1.3M
2021-07-09 22.96 23.33 22.76 23.10 0.8M
2021-07-08 22.74 23.36 22.74 23.10 1.0M
2021-07-07 22.60 22.95 22.50 22.62 0.5M
2021-07-06 22.45 23.06 22.34 22.61 0.7M
2021-07-05 21.59 22.54 21.59 22.40 0.6M
2021-07-02 22.30 22.48 21.62 21.73 0.6M
2021-07-01 22.97 22.98 22.05 22.05 0.8M
2021-06-30 23.25 23.25 22.80 22.97 0.5M
2021-06-29 23.00 23.47 22.69 23.17 0.9M
2021-06-28 22.94 23.14 22.75 23.09 0.6M
2021-06-25 23.04 23.26 22.56 22.94 0.9M
2021-06-24 22.32 23.25 22.20 23.04 1.4M
2021-06-23 22.31 22.80 22.18 22.36 0.5M
2021-06-22 22.29 22.47 21.97 22.43 0.6M
2021-06-21 21.80 22.29 21.70 22.29 0.5M
2021-06-18 21.92 21.92 21.32 21.81 0.5M
2021-06-17 21.72 22.42 21.68 21.76 0.5M
2021-06-16 21.74 22.00 21.48 21.69 0.4M
2021-06-15 22.69 22.69 21.61 21.82 0.4M
2021-06-11 22.34 22.96 22.26 22.29 0.7M
2021-06-10 21.94 22.55 21.83 22.35 0.5M
2021-06-09 22.20 22.38 21.93 21.96 0.3M
2021-06-08 22.15 22.50 22.02 22.20 0.4M
2021-06-07 22.20 22.20 22.00 22.15 0.4M
2021-06-04 22.28 22.56 22.12 22.20 0.6M
2021-06-03 22.39 22.51 22.00 22.20 0.7M
2021-06-02 22.00 22.68 21.80 22.43 1.3M
2021-06-01 21.38 22.30 21.31 22.03 0.9M
2021-05-31 21.31 21.44 21.05 21.34 0.5M
2021-05-28 21.41 21.47 20.90 21.00 0.4M
2021-05-27 21.48 21.60 21.26 21.39 0.4M
2021-05-26 21.29 21.53 21.02 21.31 0.6M
2021-05-25 20.81 21.29 20.81 21.12 0.3M
2021-05-24 20.90 21.10 20.77 20.99 0.3M
2021-05-21 21.36 21.54 20.73 20.89 0.4M
2021-05-20 21.15 21.36 21.05 21.12 0.3M
2021-05-19 20.89 21.59 20.71 21.28 0.7M
2021-05-18 20.93 20.94 20.64 20.73 0.2M
2021-05-17 21.32 21.32 20.62 20.76 0.4M
2021-05-14 21.19 21.78 21.10 21.30 0.6M
2021-05-13 21.09 21.31 20.88 20.91 0.3M
2021-05-12 20.86 21.39 20.77 21.34 0.5M
2021-05-11 20.29 21.10 20.10 21.10 0.5M
2021-05-10 20.10 20.56 19.94 20.29 0.5M
2021-05-07 20.61 20.65 19.80 19.83 0.7M
2021-05-06 20.97 21.09 20.17 20.36 0.6M
2021-04-30 21.25 21.26 20.80 20.96 0.3M
2021-04-29 21.06 21.68 21.06 21.17 0.4M
2021-04-28 21.60 21.60 20.88 21.16 0.5M
2021-04-27 22.53 22.53 21.45 21.50 0.7M
2021-04-26 22.31 22.84 22.15 22.53 0.5M
2021-04-23 22.50 22.50 21.94 22.33 0.5M
2021-04-22 23.07 23.36 22.68 22.72 0.5M
2021-04-21 23.33 23.57 23.00 23.05 0.7M
2021-04-20 23.78 24.50 23.34 23.78 1.0M
2021-04-19 23.06 23.76 23.01 23.52 0.7M
2021-04-16 22.41 23.01 22.18 22.91 0.6M
2021-04-15 22.80 22.80 22.17 22.41 0.4M
2021-04-14 22.67 22.85 22.04 22.81 0.4M
2021-04-13 23.63 23.63 22.46 22.58 0.8M
2021-04-12 23.48 23.73 23.10 23.46 0.4M
2021-04-09 23.75 23.96 23.28 23.39 0.5M
2021-04-08 24.71 24.75 23.73 23.74 0.8M
2021-04-07 24.40 24.98 24.23 24.69 0.7M
2021-04-06 24.10 24.68 23.81 24.35 0.3M
2021-04-02 24.50 24.62 24.15 24.32 0.5M
2021-04-01 24.71 25.07 24.03 24.37 0.7M
2021-03-31 23.68 25.25 23.44 24.87 1.2M
2021-03-30 24.78 24.81 23.62 23.79 1.3M
2021-03-29 24.65 25.88 24.63 24.80 1.1M
2021-03-26 24.70 25.35 24.60 25.00 0.8M
2021-03-25 25.55 25.88 24.81 24.85 1.3M
2021-03-24 24.86 26.69 24.81 25.78 1.8M
2021-03-23 26.01 26.07 24.80 24.97 1.6M
2021-03-22 25.89 27.33 25.87 26.27 2.4M
2021-03-19 24.95 26.43 24.64 25.89 2.2M
2021-03-18 25.05 25.80 24.57 24.72 1.5M
2021-03-17 25.46 26.51 24.81 25.24 2.3M
2021-03-16 22.35 26.39 22.27 25.40 2.6M
2021-03-15 22.15 22.64 22.01 22.23 0.3M
2021-03-12 22.29 22.69 22.03 22.42 0.4M
2021-03-11 22.17 22.47 21.91 22.24 0.6M
2021-03-10 22.66 22.80 22.20 22.22 0.4M
2021-03-09 23.29 23.58 22.38 22.61 0.8M
2021-03-08 23.78 24.06 23.24 23.53 0.6M
2021-03-05 23.89 24.22 23.66 23.83 0.5M
2021-03-04 23.82 24.40 23.76 23.89 0.5M
2021-03-03 24.26 24.50 23.69 24.00 1.0M
2021-03-02 23.70 24.55 23.03 24.50 1.4M
2021-03-01 23.55 24.08 23.20 23.50 0.8M
2021-02-26 22.50 23.73 22.02 23.27 1.0M
2021-02-25 23.05 23.16 22.39 22.69 0.4M
2021-02-24 22.65 23.20 22.65 22.98 0.4M
2021-02-23 22.45 23.29 22.35 22.83 0.7M
2021-02-22 21.82 23.38 21.82 22.85 1.1M
2021-02-19 20.61 21.88 20.61 21.77 0.6M
2021-02-18 20.20 21.20 20.20 20.93 0.7M
2021-02-10 20.01 20.17 19.78 19.96 0.5M
2021-02-09 19.95 20.30 19.86 20.09 0.5M
2021-02-08 20.14 20.30 19.69 19.91 0.5M
2021-02-05 20.85 21.21 20.21 20.27 0.4M
2021-02-04 21.61 21.61 20.52 20.81 0.6M
2021-02-03 22.20 22.35 21.49 21.50 0.3M
2021-02-02 22.08 22.49 21.77 22.06 0.3M
2021-02-01 21.78 22.11 21.63 22.08 0.5M
2021-01-29 22.56 22.84 21.42 21.78 0.7M
2021-01-28 22.41 23.08 22.20 22.56 0.4M
2021-01-27 22.69 23.04 22.39 22.64 0.4M
2021-01-26 23.60 23.74 22.83 22.86 0.5M
2021-01-25 22.19 24.10 22.19 23.38 1.4M
2021-01-22 23.19 23.19 22.28 22.28 0.7M
2021-01-21 23.73 23.73 23.04 23.17 1.1M
2021-01-20 24.05 24.50 23.65 23.78 0.6M
2021-01-19 23.67 24.42 23.67 23.90 0.8M
2021-01-18 24.19 24.75 23.63 23.87 1.2M
2021-01-15 23.18 24.37 22.58 24.15 1.7M
2021-01-14 21.85 22.88 21.33 22.51 1.1M
2021-01-13 22.21 22.46 21.50 21.72 1.2M
2021-01-12 25.27 25.48 22.00 22.35 3.1M
2021-01-11 26.45 26.45 25.30 25.32 1.0M
2021-01-08 25.05 26.79 24.96 26.34 1.7M
2021-01-07 25.44 25.93 24.35 25.68 1.3M
2021-01-06 26.28 26.41 25.02 25.24 0.6M
2021-01-05 25.70 26.28 25.53 26.12 0.7M
2021-01-04 24.83 25.76 24.70 25.70 0.8M