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
2025-09-26 74.80 76.65 70.17 70.40 12.7M
2025-09-25 74.51 79.99 74.51 75.59 15.2M
2025-09-24 75.00 75.99 71.88 74.24 13.4M
2025-09-23 82.00 83.60 74.03 76.42 17.1M
2025-09-22 75.91 81.64 75.15 80.70 13.9M
2025-09-19 80.02 80.12 74.91 75.81 14.4M
2025-09-18 73.50 81.90 73.16 79.19 24.7M
2025-09-17 72.89 75.90 71.39 73.17 18.2M
2025-09-16 69.29 74.87 68.30 73.05 19.0M
2025-09-15 67.15 70.25 66.14 69.51 12.7M
2025-09-12 71.50 74.66 67.90 68.00 23.1M
2025-09-11 71.00 74.63 69.89 72.84 19.1M
2025-09-10 67.00 72.50 66.02 71.35 19.1M
2025-09-09 66.67 68.10 64.80 65.31 8.9M
2025-09-08 69.01 69.73 65.87 66.90 12.0M
2025-09-05 67.35 70.55 66.06 70.00 12.3M
2025-09-04 73.50 74.01 65.00 66.95 16.9M
2025-09-03 72.80 76.52 71.78 74.27 15.2M
2025-09-02 78.92 79.69 70.63 71.95 17.8M
2025-09-01 82.04 83.66 75.56 78.93 18.4M
2025-08-29 81.00 84.98 78.01 79.24 25.0M
2025-08-28 68.06 78.60 67.08 77.88 23.8M
2025-08-27 66.87 73.90 66.70 69.36 19.4M
2025-08-26 70.60 72.50 67.43 67.85 14.6M
2025-08-25 69.30 74.70 66.90 70.68 19.6M
2025-08-22 63.00 69.80 63.00 69.17 19.3M
2025-08-21 69.01 69.38 63.59 63.99 18.6M
2025-08-20 65.88 71.50 62.63 69.46 19.0M
2025-08-19 70.88 71.60 67.00 68.11 23.6M
2025-08-18 65.40 74.72 64.50 73.40 23.4M
2025-08-15 57.11 66.50 57.11 64.11 25.9M
2025-08-14 58.99 59.77 56.01 57.99 24.4M
2025-08-13 56.08 60.99 54.34 60.48 28.7M
2025-08-12 49.00 59.42 48.68 56.02 28.3M
2025-08-11 48.99 50.30 48.31 49.52 17.0M
2025-08-08 45.14 49.50 44.94 48.18 20.3M
2025-08-07 46.83 47.10 44.30 45.31 14.7M
2025-08-06 46.72 51.28 46.27 47.48 14.8M
2025-08-05 45.66 47.50 45.39 46.27 9.4M
2025-08-04 44.00 46.09 43.78 45.80 8.7M
2025-08-01 46.59 47.01 43.90 44.60 11.8M
2025-07-31 45.01 48.60 44.38 46.52 17.0M
2025-07-30 43.00 45.15 43.00 43.20 12.0M
2025-07-29 42.04 43.15 41.45 42.99 9.7M
2025-07-28 40.89 43.33 40.20 42.27 12.9M
2025-07-25 39.73 41.38 39.10 40.60 7.5M
2025-07-24 39.14 39.47 38.85 39.39 4.7M
2025-07-23 39.01 39.55 38.72 39.00 5.1M
2025-07-22 39.72 40.80 39.04 39.20 6.2M
2025-07-21 40.08 40.50 39.01 39.73 6.1M
2025-07-18 40.75 41.50 40.26 40.38 7.3M
2025-07-17 40.50 41.09 39.85 40.71 7.4M
2025-07-16 41.80 42.34 40.74 40.86 9.6M
2025-07-15 39.20 42.42 39.10 41.58 15.0M
2025-07-14 37.23 39.40 37.23 39.30 11.4M
2025-07-11 37.84 37.84 37.00 37.40 4.4M
2025-07-10 38.63 38.89 37.50 37.84 4.7M
2025-07-09 38.50 38.77 37.86 38.43 5.0M
2025-07-08 37.39 39.10 37.10 38.65 7.3M
2025-07-07 36.97 38.00 36.62 37.60 4.9M
2025-07-04 37.98 39.18 37.10 37.30 11.2M
2025-07-03 36.88 38.03 36.61 37.98 6.4M
2025-07-02 37.25 37.29 36.21 36.88 5.8M
2025-07-01 37.76 38.07 37.08 37.34 5.0M
2025-06-30 37.74 39.17 37.37 37.94 9.8M
2025-06-27 36.14 38.88 35.80 37.74 13.1M
2025-06-26 37.01 37.30 36.00 36.33 15.8M
2025-06-25 36.91 38.97 36.91 38.32 15.6M
2025-06-24 34.98 36.55 34.95 36.39 9.1M
2025-06-23 34.48 35.38 33.81 34.99 6.9M
2025-06-20 35.03 36.45 34.65 34.70 8.6M
2025-06-19 34.87 36.50 34.60 35.18 9.9M
2025-06-18 33.79 35.15 33.55 34.90 7.1M
2025-06-17 34.21 34.55 33.63 34.03 3.7M
2025-06-16 32.73 34.65 32.56 34.21 7.1M
2025-06-13 33.72 34.35 32.77 33.01 6.6M
2025-06-12 33.84 34.90 33.61 34.02 5.4M
2025-06-11 34.49 34.68 33.90 34.09 4.1M
2025-06-10 35.77 35.80 33.93 34.48 5.4M
2025-06-09 35.52 36.08 35.20 35.61 4.9M
2025-06-06 35.88 36.53 35.22 35.54 6.9M
2025-06-05 34.57 35.88 33.88 35.56 7.5M
2025-06-04 33.72 34.77 33.44 34.38 5.8M
2025-06-03 33.48 33.67 33.25 33.40 4.1M
2025-05-30 34.73 34.73 33.40 33.67 4.6M
2025-05-29 34.58 35.00 34.35 34.91 4.7M
2025-05-28 34.92 35.27 34.40 34.68 2.7M
2025-05-27 35.28 35.79 34.80 35.03 4.0M
2025-05-26 34.63 35.44 34.40 35.36 4.4M
2025-05-23 35.21 35.60 34.45 34.52 4.1M
2025-05-22 35.70 36.28 35.28 35.29 3.8M
2025-05-21 36.40 36.42 35.62 35.70 4.4M
2025-05-20 36.36 36.65 35.70 36.40 5.3M
2025-05-19 36.38 36.88 35.90 36.54 5.3M
2025-05-16 36.86 37.61 36.54 36.59 8.2M
2025-05-15 39.59 39.59 37.10 37.23 8.1M
2025-05-14 40.30 40.63 38.98 39.20 8.3M
2025-05-13 40.20 40.40 38.92 39.09 6.4M
2025-05-12 39.21 39.55 38.70 39.53 6.3M
2025-05-09 39.97 40.38 38.51 38.94 8.1M
2025-05-08 39.79 41.41 39.52 40.38 8.0M
2025-05-07 41.30 41.50 39.27 39.79 9.6M
2025-05-06 39.49 41.18 38.88 40.60 8.6M
2025-04-30 37.30 38.70 36.85 38.41 7.6M
2025-04-29 36.15 37.83 36.15 37.38 9.3M
2025-04-28 35.93 36.88 35.70 36.22 7.1M
2025-04-25 35.08 36.50 35.00 35.64 6.6M
2025-04-24 35.80 36.70 35.10 35.40 5.8M
2025-04-23 35.43 36.50 35.40 35.90 7.8M
2025-04-22 36.35 36.95 34.80 34.97 7.4M
2025-04-21 34.79 36.00 34.19 35.98 7.7M
2025-04-18 34.61 35.60 34.25 34.78 6.7M
2025-04-17 33.30 35.33 33.07 34.53 9.5M
2025-04-16 36.08 36.55 33.00 33.37 9.1M
2025-04-15 34.93 35.48 34.22 34.77 8.1M
2025-04-14 34.04 35.92 33.72 35.25 10.7M
2025-04-11 32.48 34.28 32.20 33.60 8.6M
2025-04-10 33.35 34.47 32.48 32.70 9.7M
2025-04-09 29.84 31.88 27.36 31.65 10.3M
2025-04-08 30.50 31.65 29.18 30.68 8.5M
2025-04-07 34.00 35.80 30.15 30.15 7.6M
2025-04-03 38.00 38.87 37.46 37.69 3.5M
2025-04-02 38.72 39.47 38.45 38.77 3.6M
2025-04-01 39.70 40.15 38.71 39.00 4.6M
2025-03-31 38.57 39.80 37.50 39.28 6.0M
2025-03-28 39.12 39.78 38.79 38.95 3.6M
2025-03-27 39.81 40.70 39.20 39.25 4.5M
2025-03-26 39.29 40.28 39.29 39.87 4.1M
2025-03-25 42.00 42.49 39.20 39.50 7.8M
2025-03-24 42.88 43.78 40.30 41.88 8.4M
2025-03-21 43.87 44.43 42.71 43.23 7.4M
2025-03-20 45.04 45.49 43.80 44.43 7.0M
2025-03-19 45.95 46.45 45.11 45.49 5.9M
2025-03-18 47.24 47.85 45.88 46.62 7.9M
2025-03-17 48.00 48.10 46.38 46.78 7.2M
2025-03-14 46.40 48.32 44.28 48.22 12.6M
2025-03-13 48.20 50.28 46.18 47.30 14.7M
2025-03-12 50.01 52.86 48.59 48.74 17.5M
2025-03-11 48.33 50.30 47.51 50.10 9.6M
2025-03-10 47.00 49.88 46.88 49.52 10.5M
2025-03-07 48.00 49.33 47.27 47.85 10.9M
2025-03-06 49.00 51.38 48.96 49.42 15.2M
2025-03-05 47.74 48.98 45.90 48.96 13.5M
2025-03-04 45.00 47.56 44.51 47.35 10.3M
2025-03-03 47.29 48.12 45.30 46.09 12.2M
2025-02-28 49.46 50.30 46.90 48.25 13.5M
2025-02-27 53.88 54.55 48.66 50.40 19.1M
2025-02-26 52.08 53.33 50.50 53.30 18.3M
2025-02-25 50.00 54.06 50.00 51.67 20.6M
2025-02-24 50.45 54.89 48.00 53.00 30.7M
2025-02-21 44.13 50.98 43.81 50.98 28.3M
2025-02-20 42.11 42.87 40.92 42.48 12.8M
2025-02-19 40.82 42.88 40.60 42.71 14.4M
2025-02-18 44.20 44.50 40.80 40.93 20.5M
2025-02-17 42.02 45.84 41.00 45.19 28.6M
2025-02-14 39.79 40.40 37.93 38.20 10.0M
2025-02-13 41.00 41.00 38.80 40.19 11.6M
2025-02-12 39.20 42.49 38.74 41.48 14.1M
2025-02-11 39.50 41.48 38.89 39.02 10.3M
2025-02-10 38.80 40.39 38.01 40.05 13.6M
2025-02-07 37.99 39.57 37.18 38.08 14.0M
2025-02-06 38.23 38.72 36.88 37.28 11.6M
2025-02-05 37.41 40.25 36.35 37.30 16.2M
2025-01-27 41.08 41.50 36.98 37.86 15.4M
2025-01-24 42.29 43.90 41.80 43.24 11.0M
2025-01-23 46.45 47.05 42.35 42.61 14.8M
2025-01-22 43.68 47.00 43.50 46.35 14.5M
2025-01-21 43.00 43.86 42.01 43.78 10.7M
2025-01-20 41.49 44.13 40.83 43.00 14.2M
2025-01-17 41.11 41.96 39.13 40.83 9.6M
2025-01-16 41.75 43.19 40.82 41.42 9.7M
2025-01-15 43.00 43.00 40.36 41.59 11.6M
2025-01-14 39.10 42.62 38.88 42.06 14.7M
2025-01-13 37.23 38.75 36.35 38.56 9.1M
2025-01-10 39.91 40.17 37.67 37.74 11.3M
2025-01-09 41.31 44.30 39.58 39.67 17.0M
2025-01-08 39.68 43.00 39.50 41.53 15.9M
2025-01-07 38.00 41.68 37.19 40.98 17.0M
2025-01-06 36.54 39.00 35.75 38.34 13.2M
2025-01-03 37.86 38.11 35.50 35.62 10.4M
2025-01-02 38.64 39.27 37.13 38.12 12.3M