Guangdong Shenling Environmental Systems Co

301018
🏛️ china →
70.40
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
2024-12-31 40.50 41.66 38.40 38.54 15.7M
2024-12-30 40.34 42.88 38.68 40.41 18.7M
2024-12-27 39.76 40.51 38.60 38.98 15.8M
2024-12-26 35.03 41.64 34.98 40.35 24.7M
2024-12-25 31.86 37.77 31.00 35.88 21.5M
2024-12-24 32.04 33.31 30.73 31.74 9.9M
2024-12-23 34.00 36.25 31.65 32.03 12.3M
2024-12-20 33.16 35.50 32.80 34.24 15.4M
2024-12-19 29.50 34.86 29.35 33.85 18.0M
2024-12-18 30.90 31.09 29.30 29.88 8.6M
2024-12-17 30.75 31.18 29.50 30.34 9.3M
2024-12-16 32.80 33.60 30.88 31.08 11.8M
2024-12-13 31.05 33.59 30.81 32.87 14.7M
2024-12-12 32.67 33.29 30.59 31.36 13.1M
2024-12-11 28.70 32.88 28.66 32.15 17.4M
2024-12-10 30.66 30.88 28.84 28.86 14.0M
2024-12-09 27.60 29.40 27.50 29.10 12.4M
2024-12-06 28.68 28.84 27.36 27.97 8.9M
2024-12-05 27.30 28.59 27.18 28.33 11.4M
2024-12-04 27.91 28.90 27.00 27.15 12.8M
2024-12-03 26.60 28.77 26.56 28.45 18.2M
2024-12-02 25.76 27.87 25.40 26.89 14.1M
2024-11-29 26.00 26.64 25.60 25.76 12.0M
2024-11-28 26.10 27.22 25.60 26.34 15.2M
2024-11-27 25.75 26.16 24.45 25.90 12.5M
2024-11-26 24.31 25.88 24.10 25.72 13.8M
2024-11-25 24.02 24.55 23.63 24.46 7.4M
2024-11-22 25.06 26.34 24.08 24.25 13.2M
2024-11-21 24.50 25.00 24.00 24.90 6.9M
2024-11-20 23.57 24.98 23.47 24.59 8.4M
2024-11-19 22.60 23.46 22.49 23.46 4.1M
2024-11-18 23.78 24.34 22.39 22.48 4.9M
2024-11-15 23.81 24.48 23.32 23.32 4.5M
2024-11-14 24.67 24.86 23.76 23.85 4.8M
2024-11-13 24.71 24.85 23.96 24.79 5.0M
2024-11-12 25.10 25.45 24.47 24.74 8.2M
2024-11-11 24.30 25.20 24.14 25.02 10.1M
2024-11-08 24.38 25.23 24.11 24.31 10.1M
2024-11-07 23.58 24.40 23.50 24.29 8.6M
2024-11-06 23.56 23.69 22.94 23.19 5.3M
2024-11-05 22.36 23.56 22.25 23.36 6.1M
2024-11-04 22.12 22.50 21.93 22.36 4.1M
2024-11-01 23.21 23.37 22.00 22.12 5.9M
2024-10-31 23.30 23.56 22.91 23.25 4.8M
2024-10-30 23.45 23.87 22.98 23.33 4.7M
2024-10-29 24.45 24.45 23.43 23.43 8.7M
2024-10-28 24.95 24.98 24.45 24.70 5.0M
2024-10-25 24.26 25.07 24.08 24.94 6.1M
2024-10-24 24.02 24.54 23.96 24.07 4.4M
2024-10-23 24.68 25.06 24.05 24.27 7.9M
2024-10-22 25.17 26.10 24.51 24.81 8.8M
2024-10-21 24.19 25.86 24.19 25.09 14.3M
2024-10-18 24.63 25.30 23.90 24.68 15.9M
2024-10-17 22.60 24.01 22.45 23.00 9.8M
2024-10-16 22.32 23.01 22.13 22.32 4.4M
2024-10-15 23.28 23.94 22.80 22.81 5.9M
2024-10-14 22.62 23.55 21.85 23.48 5.4M
2024-10-11 23.90 23.90 22.00 22.45 5.6M
2024-10-10 23.98 25.10 23.68 23.89 5.6M
2024-10-09 25.97 26.42 23.58 23.60 9.9M
2024-10-08 28.60 28.60 25.21 27.72 12.6M
2024-09-30 22.70 24.38 21.70 24.07 11.1M
2024-09-27 19.50 21.26 19.48 20.75 7.3M
2024-09-26 18.53 19.22 18.50 19.21 3.4M
2024-09-25 18.77 19.24 18.48 18.64 3.6M
2024-09-24 18.08 18.63 17.76 18.63 2.8M
2024-09-23 18.10 18.31 17.82 17.96 1.5M
2024-09-20 18.27 18.43 18.10 18.20 1.4M
2024-09-19 18.21 18.60 18.06 18.38 1.8M
2024-09-18 18.29 18.35 17.74 18.12 1.5M
2024-09-13 18.70 18.82 18.17 18.27 1.8M
2024-09-12 18.96 19.21 18.72 18.72 1.5M
2024-09-11 18.80 19.12 18.68 18.91 1.5M
2024-09-10 18.54 18.95 18.01 18.92 2.8M
2024-09-09 18.59 18.70 18.30 18.44 1.3M
2024-09-06 19.20 19.34 18.60 18.60 1.7M
2024-09-05 19.38 19.48 19.13 19.16 1.6M
2024-09-04 19.38 19.51 19.01 19.30 2.0M
2024-09-03 19.38 19.69 19.22 19.54 2.2M
2024-09-02 19.70 20.16 19.43 19.46 4.0M
2024-08-30 19.20 19.94 19.20 19.75 5.5M
2024-08-29 18.41 19.06 18.31 18.91 2.9M
2024-08-28 18.02 18.54 17.91 18.48 2.3M
2024-08-27 18.31 18.98 17.96 18.07 3.2M
2024-08-26 18.00 18.70 18.00 18.32 1.9M
2024-08-23 17.91 18.12 17.56 18.03 1.3M
2024-08-22 18.20 18.38 17.86 17.88 1.3M
2024-08-21 18.06 18.36 18.00 18.20 1.2M
2024-08-20 18.62 18.62 18.07 18.14 1.5M
2024-08-19 19.08 19.08 18.23 18.27 3.2M
2024-08-16 18.95 19.37 18.91 19.11 2.7M
2024-08-15 18.78 19.10 18.58 18.96 1.9M
2024-08-14 18.98 19.25 18.73 18.84 2.1M
2024-08-13 18.63 18.97 18.39 18.95 1.7M
2024-08-12 19.00 19.14 18.53 18.66 1.8M
2024-08-09 18.96 19.25 18.65 18.66 2.0M
2024-08-08 19.18 19.26 18.61 18.96 1.9M
2024-08-07 19.03 19.52 18.95 19.21 2.3M
2024-08-06 18.80 19.09 18.78 19.04 2.6M
2024-08-05 19.27 19.57 18.47 18.47 3.9M
2024-08-02 20.25 20.31 19.38 19.44 4.2M
2024-08-01 20.34 20.93 20.21 20.45 6.1M
2024-07-31 19.68 20.49 19.58 20.32 5.1M
2024-07-30 19.73 19.85 19.36 19.56 2.8M
2024-07-29 20.11 20.22 19.73 19.84 3.6M
2024-07-26 20.48 20.70 20.13 20.26 4.0M
2024-07-25 20.33 20.65 19.93 20.51 6.6M
2024-07-24 19.75 21.43 19.75 20.66 12.3M
2024-07-23 19.60 20.04 19.30 19.33 7.1M
2024-07-22 18.22 20.17 18.03 20.09 9.4M
2024-07-19 18.04 18.45 17.94 18.16 1.7M
2024-07-18 18.00 18.17 17.55 18.06 1.9M
2024-07-17 18.30 18.55 18.10 18.13 1.5M
2024-07-16 18.88 18.88 17.97 18.50 2.4M
2024-07-15 19.06 19.06 18.38 18.43 2.2M
2024-07-12 18.98 19.25 18.83 19.06 2.5M
2024-07-11 18.43 18.97 18.43 18.94 3.3M
2024-07-10 17.98 18.37 17.90 18.02 2.1M
2024-07-09 17.34 18.15 17.19 18.09 3.1M
2024-07-08 17.72 18.16 17.27 17.35 2.8M
2024-07-05 17.32 17.79 17.05 17.72 2.3M
2024-07-04 17.87 18.08 17.20 17.32 2.8M
2024-07-03 18.31 18.31 17.70 17.87 2.9M
2024-07-02 19.16 19.18 18.30 18.40 2.6M
2024-07-01 19.35 19.45 18.48 19.05 3.5M
2024-06-28 19.23 19.90 19.07 19.44 2.3M
2024-06-27 20.41 20.54 19.21 19.37 3.7M
2024-06-26 19.90 20.45 19.50 20.40 3.0M
2024-06-25 20.21 20.44 19.67 19.87 2.5M
2024-06-24 21.30 21.30 20.03 20.19 3.5M
2024-06-21 21.51 21.51 20.95 21.25 3.7M
2024-06-20 21.94 22.60 21.59 21.79 5.2M
2024-06-19 21.54 22.39 21.39 22.06 7.1M
2024-06-18 20.50 21.30 20.40 21.27 4.1M
2024-06-17 20.49 20.75 20.29 20.50 2.0M
2024-06-14 20.47 20.85 20.10 20.64 3.4M
2024-06-13 20.11 20.68 20.03 20.42 3.2M
2024-06-12 19.90 20.43 19.80 20.14 2.4M
2024-06-11 19.32 19.88 19.10 19.84 2.9M
2024-06-07 19.50 19.88 19.37 19.67 2.9M
2024-06-06 20.41 20.54 19.10 19.32 4.3M
2024-06-05 20.70 20.76 20.21 20.24 1.8M
2024-06-04 21.12 21.12 20.41 20.81 3.2M
2024-06-03 21.90 21.99 21.05 21.16 3.3M
2024-05-31 21.54 22.22 21.41 21.90 3.6M
2024-05-30 21.59 21.79 21.25 21.60 2.5M
2024-05-29 21.36 22.10 21.35 21.55 2.9M
2024-05-28 21.66 21.67 21.23 21.33 2.2M
2024-05-27 21.83 22.03 21.18 21.66 4.3M
2024-05-24 21.63 22.47 21.50 21.98 5.2M
2024-05-23 22.37 22.39 21.57 21.63 2.9M
2024-05-22 21.94 22.33 21.85 22.21 2.7M
2024-05-21 22.10 22.59 21.82 21.98 2.6M
2024-05-20 22.37 22.49 21.96 22.21 2.7M
2024-05-17 22.13 22.40 21.83 22.38 2.6M
2024-05-16 22.20 22.58 22.00 22.18 3.0M
2024-05-15 22.16 22.60 21.87 22.03 2.9M
2024-05-14 22.01 22.57 21.95 22.16 2.6M
2024-05-13 22.41 22.65 21.92 22.07 3.4M
2024-05-10 23.55 23.57 22.71 22.76 3.0M
2024-05-09 23.16 23.63 23.12 23.42 3.0M
2024-05-08 23.70 23.70 23.07 23.15 3.6M
2024-05-07 23.82 24.23 23.62 23.76 4.6M
2024-05-06 24.28 24.37 23.60 23.86 5.9M
2024-04-30 23.98 24.12 23.53 23.79 3.9M
2024-04-29 23.82 24.24 23.43 24.08 7.7M
2024-04-26 23.00 24.42 22.82 24.01 5.8M
2024-04-25 22.99 23.55 22.75 22.81 3.6M
2024-04-24 22.35 23.03 22.29 23.00 3.7M
2024-04-23 22.30 22.85 22.04 22.35 3.5M
2024-04-22 22.11 22.38 21.11 21.88 4.4M
2024-04-19 22.31 22.50 21.93 22.35 3.5M
2024-04-18 22.15 23.18 21.41 22.31 5.4M
2024-04-17 20.60 22.10 20.60 22.03 5.2M
2024-04-16 21.82 21.98 20.10 20.30 5.7M
2024-04-15 23.00 23.20 21.68 22.07 4.3M
2024-04-12 23.28 23.41 22.74 22.76 3.3M
2024-04-11 23.25 23.47 22.82 23.00 3.2M
2024-04-10 24.18 24.23 22.97 23.25 3.9M
2024-04-09 24.19 24.40 23.71 24.11 3.1M
2024-04-08 24.80 25.01 24.06 24.08 4.7M
2024-04-03 25.45 25.51 24.28 24.51 5.0M
2024-04-02 25.99 26.03 25.12 25.45 3.3M
2024-04-01 26.03 26.38 25.83 26.03 3.5M
2024-03-29 25.29 25.79 25.00 25.74 3.0M
2024-03-28 24.70 25.67 24.50 25.23 5.2M
2024-03-27 26.23 26.27 24.40 24.45 6.9M
2024-03-26 26.50 26.85 25.76 26.24 6.0M
2024-03-25 27.01 27.85 26.44 26.50 5.2M
2024-03-22 27.42 27.88 27.10 27.28 5.3M
2024-03-21 27.93 28.30 27.15 27.40 6.4M
2024-03-20 27.84 28.22 27.60 27.98 5.8M
2024-03-19 28.46 28.60 27.75 27.77 7.6M
2024-03-18 27.97 28.99 27.68 28.78 8.2M
2024-03-15 27.49 27.86 27.11 27.82 4.2M
2024-03-14 27.01 27.97 26.85 27.53 4.6M
2024-03-13 28.00 28.28 27.56 27.70 6.2M
2024-03-12 28.50 28.55 27.50 27.72 8.4M
2024-03-11 27.27 28.80 26.67 28.65 11.6M
2024-03-08 26.70 27.96 26.69 27.76 7.7M
2024-03-07 28.15 28.43 26.78 26.87 8.0M
2024-03-06 26.90 28.50 26.65 28.16 8.9M
2024-03-05 27.50 29.50 27.07 27.62 13.7M
2024-03-04 27.49 30.00 26.65 28.44 20.8M
2024-03-01 24.40 26.17 24.30 25.87 10.1M
2024-02-29 22.80 24.60 22.72 24.52 9.5M
2024-02-28 24.90 25.80 22.88 23.09 14.8M
2024-02-27 22.70 24.28 22.28 24.19 9.9M
2024-02-26 21.43 23.17 21.42 22.49 11.0M
2024-02-23 21.03 22.10 21.03 21.70 11.5M
2024-02-22 20.49 22.11 20.49 20.59 13.1M
2024-02-21 18.94 19.79 18.68 19.20 8.2M
2024-02-20 18.78 20.50 18.20 19.50 8.4M
2024-02-19 18.38 19.10 18.10 18.93 6.7M
2024-02-08 16.10 17.86 15.80 17.74 6.2M
2024-02-07 16.35 16.99 15.63 15.96 5.2M
2024-02-06 15.28 16.60 14.45 16.30 5.9M
2024-02-05 17.33 17.33 15.01 15.50 5.6M
2024-02-02 18.35 18.74 16.67 17.34 4.5M
2024-02-01 18.51 18.85 18.03 18.36 3.0M
2024-01-31 19.70 19.98 18.53 18.68 3.2M
2024-01-30 20.09 20.56 19.70 19.77 2.5M
2024-01-29 21.19 21.30 20.21 20.26 2.3M
2024-01-26 21.46 21.65 20.90 20.97 2.4M
2024-01-25 20.88 21.58 20.48 21.50 3.0M
2024-01-24 20.92 21.13 20.01 20.83 3.2M
2024-01-23 20.50 21.00 20.25 20.80 2.9M
2024-01-22 21.84 22.03 20.32 20.46 3.6M
2024-01-19 22.51 22.59 21.81 21.84 2.0M
2024-01-18 22.29 22.62 21.65 22.51 3.6M
2024-01-17 23.20 23.23 22.42 22.42 2.1M
2024-01-16 23.50 23.80 22.84 23.24 3.2M
2024-01-15 23.82 23.89 23.29 23.57 1.9M
2024-01-12 24.15 24.39 23.70 23.80 2.5M
2024-01-11 23.30 24.25 23.30 24.13 2.5M
2024-01-10 23.28 23.90 23.15 23.58 2.5M
2024-01-09 23.87 24.25 23.24 23.49 3.7M
2024-01-08 24.64 25.10 23.89 23.91 3.3M
2024-01-05 25.43 25.58 24.45 24.63 2.9M
2024-01-04 25.91 25.95 25.25 25.34 2.2M
2024-01-03 26.17 26.40 25.60 25.88 2.2M
2024-01-02 26.50 26.73 26.18 26.23 2.5M