Guangxi Bossco Environmental Protection Tech

300422
🏛️ china →
5.04
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 5.98 6.03 5.96 5.99 2.7M
2023-12-28 5.91 6.01 5.82 5.98 2.5M
2023-12-27 5.86 5.92 5.78 5.91 2.8M
2023-12-26 5.93 6.00 5.83 5.86 2.6M
2023-12-25 6.02 6.03 5.88 5.90 2.7M
2023-12-22 6.13 6.14 6.00 6.01 3.3M
2023-12-21 6.02 6.12 5.92 6.11 3.3M
2023-12-20 6.03 6.12 6.01 6.01 2.7M
2023-12-19 6.13 6.13 5.99 6.03 3.0M
2023-12-18 6.17 6.19 6.07 6.08 2.4M
2023-12-15 6.19 6.19 6.12 6.17 2.2M
2023-12-14 6.17 6.20 6.11 6.17 2.3M
2023-12-13 6.10 6.21 6.08 6.13 3.1M
2023-12-12 6.04 6.10 6.01 6.09 2.2M
2023-12-11 6.00 6.08 5.97 6.04 4.2M
2023-12-08 6.14 6.21 6.03 6.03 3.9M
2023-12-07 6.17 6.17 6.10 6.14 2.0M
2023-12-06 6.11 6.22 6.10 6.18 2.6M
2023-12-05 6.26 6.26 6.10 6.11 3.5M
2023-12-04 6.22 6.29 6.18 6.23 3.2M
2023-12-01 6.22 6.26 6.18 6.22 3.0M
2023-11-30 6.24 6.26 6.15 6.22 3.1M
2023-11-29 6.31 6.31 6.22 6.22 3.1M
2023-11-28 6.21 6.32 6.17 6.29 4.5M
2023-11-27 6.26 6.29 6.18 6.21 4.0M
2023-11-24 6.31 6.32 6.22 6.27 4.1M
2023-11-23 6.27 6.35 6.19 6.32 5.5M
2023-11-22 6.23 6.28 6.18 6.19 2.8M
2023-11-21 6.27 6.32 6.21 6.23 3.6M
2023-11-20 6.19 6.26 6.17 6.25 4.2M
2023-11-17 6.14 6.19 6.14 6.18 2.8M
2023-11-16 6.19 6.22 6.16 6.17 3.1M
2023-11-15 6.20 6.23 6.15 6.21 3.3M
2023-11-14 6.21 6.24 6.14 6.19 3.3M
2023-11-13 6.20 6.22 6.13 6.22 4.4M
2023-11-10 6.11 6.16 6.05 6.13 3.8M
2023-11-09 6.17 6.21 6.09 6.11 3.4M
2023-11-08 6.17 6.23 6.12 6.15 3.7M
2023-11-07 6.15 6.21 6.11 6.17 4.3M
2023-11-06 6.10 6.17 6.07 6.15 4.4M
2023-11-03 6.04 6.12 6.04 6.06 3.1M
2023-11-02 6.10 6.13 6.03 6.05 2.9M
2023-11-01 6.06 6.11 6.00 6.09 3.4M
2023-10-31 6.08 6.09 6.01 6.06 3.2M
2023-10-30 6.01 6.10 6.01 6.08 4.7M
2023-10-27 5.97 6.05 5.94 6.04 5.4M
2023-10-26 5.92 5.97 5.84 5.97 4.9M
2023-10-25 5.77 5.98 5.76 5.96 8.3M
2023-10-24 5.58 5.74 5.58 5.72 4.3M
2023-10-23 5.66 5.70 5.52 5.53 3.9M
2023-10-20 5.74 5.76 5.69 5.70 2.1M
2023-10-19 5.68 5.80 5.65 5.71 2.9M
2023-10-18 5.77 5.77 5.68 5.70 4.0M
2023-10-17 5.81 5.83 5.76 5.79 3.0M
2023-10-16 5.96 5.96 5.77 5.79 7.3M
2023-10-13 6.07 6.07 5.95 5.96 5.3M
2023-10-12 6.05 6.08 5.98 6.08 3.6M
2023-10-11 6.03 6.05 5.96 6.03 3.2M
2023-10-10 6.03 6.06 5.99 6.03 2.9M
2023-10-09 6.13 6.14 6.02 6.03 4.7M
2023-09-28 6.08 6.15 6.07 6.12 3.6M
2023-09-27 6.05 6.12 6.05 6.07 3.4M
2023-09-26 6.07 6.12 6.04 6.07 2.9M
2023-09-25 6.05 6.09 6.01 6.08 3.1M
2023-09-22 5.95 6.06 5.94 6.06 3.1M
2023-09-21 5.96 6.03 5.94 5.96 3.1M
2023-09-20 6.02 6.06 5.97 5.98 2.6M
2023-09-19 6.06 6.10 6.01 6.02 3.1M
2023-09-18 6.00 6.08 5.95 6.08 3.7M
2023-09-15 6.03 6.09 6.01 6.03 3.4M
2023-09-14 6.17 6.17 6.01 6.02 5.2M
2023-09-13 6.11 6.18 6.07 6.18 7.4M
2023-09-12 6.08 6.14 6.04 6.13 5.1M
2023-09-11 6.05 6.11 6.00 6.09 4.3M
2023-09-08 6.09 6.12 6.04 6.05 4.7M
2023-09-07 6.24 6.24 6.07 6.08 7.7M
2023-09-06 6.20 6.27 6.15 6.22 6.2M
2023-09-05 6.31 6.31 6.16 6.23 10.2M
2023-09-04 6.21 6.35 6.21 6.32 9.3M
2023-09-01 6.36 6.39 6.21 6.23 10.2M
2023-08-31 6.56 6.65 6.34 6.34 18.5M
2023-08-30 6.85 6.91 6.61 6.65 28.8M
2023-08-29 7.21 7.21 6.82 7.07 41.4M
2023-08-28 7.11 7.50 6.85 7.45 49.9M
2023-08-25 6.53 7.11 6.47 6.89 25.3M
2023-08-24 6.54 6.59 6.37 6.53 7.7M
2023-08-23 6.48 6.70 6.46 6.61 5.8M
2023-08-22 6.72 6.73 6.43 6.52 6.6M
2023-08-21 6.57 6.78 6.54 6.72 7.9M
2023-08-18 6.40 6.66 6.33 6.57 7.5M
2023-08-17 6.25 6.41 6.14 6.41 3.8M
2023-08-16 6.28 6.29 6.19 6.19 2.2M
2023-08-15 6.30 6.34 6.21 6.29 3.0M
2023-08-14 6.27 6.33 6.23 6.31 2.6M
2023-08-11 6.48 6.48 6.26 6.28 2.7M
2023-08-10 6.52 6.54 6.40 6.43 3.7M
2023-08-09 6.60 6.68 6.47 6.49 3.7M
2023-08-08 6.56 6.60 6.49 6.57 3.0M
2023-08-07 6.52 6.58 6.47 6.54 3.8M
2023-08-04 6.65 6.68 6.49 6.53 5.3M
2023-08-03 6.68 6.68 6.55 6.64 5.3M
2023-08-02 6.79 6.79 6.66 6.72 5.6M
2023-08-01 6.84 6.84 6.71 6.81 4.7M
2023-07-31 6.75 6.85 6.69 6.84 6.6M
2023-07-28 6.72 6.79 6.64 6.77 6.8M
2023-07-27 6.85 6.89 6.71 6.73 7.1M
2023-07-26 6.73 6.89 6.71 6.85 10.9M
2023-07-25 6.75 6.79 6.65 6.73 5.3M
2023-07-24 6.63 6.79 6.63 6.71 7.0M
2023-07-21 6.63 6.85 6.62 6.68 9.5M
2023-07-20 6.73 6.76 6.60 6.61 5.5M
2023-07-19 6.68 6.84 6.65 6.68 5.7M
2023-07-18 6.72 6.75 6.62 6.70 7.2M
2023-07-17 6.59 6.78 6.49 6.73 8.5M
2023-07-14 6.73 6.75 6.62 6.65 7.8M
2023-07-13 6.79 6.79 6.63 6.66 12.2M
2023-07-12 6.96 6.96 6.71 6.77 16.5M
2023-07-11 6.72 7.06 6.70 6.93 26.2M
2023-07-10 6.60 6.90 6.58 6.87 32.2M
2023-07-07 6.55 7.26 6.38 6.56 30.1M
2023-07-06 6.37 6.74 6.27 6.67 16.2M
2023-07-05 6.16 6.48 6.14 6.29 14.7M
2023-07-04 6.05 6.17 5.96 6.08 7.4M
2023-07-03 6.05 6.15 6.01 6.05 3.2M
2023-06-30 5.99 6.07 5.96 6.01 2.3M
2023-06-29 5.98 6.07 5.93 5.99 3.6M
2023-06-28 5.96 5.99 5.84 5.99 2.6M
2023-06-27 5.74 5.96 5.74 5.95 4.9M
2023-06-26 5.89 5.91 5.72 5.74 3.4M
2023-06-21 5.94 5.94 5.80 5.81 4.0M
2023-06-20 5.87 5.95 5.81 5.92 4.7M
2023-06-19 5.94 5.95 5.85 5.87 3.5M
2023-06-16 5.98 6.04 5.92 5.95 4.0M
2023-06-15 5.95 5.98 5.88 5.93 3.4M
2023-06-14 6.01 6.05 5.89 5.94 4.2M
2023-06-13 6.08 6.09 5.97 5.98 3.7M
2023-06-12 6.23 6.25 5.94 6.03 7.2M
2023-06-09 6.36 6.37 6.20 6.23 3.7M
2023-06-08 6.33 6.39 6.30 6.35 2.3M
2023-06-07 6.39 6.43 6.30 6.34 2.9M
2023-06-06 6.52 6.57 6.34 6.36 4.3M
2023-06-05 6.46 6.59 6.40 6.59 4.6M
2023-06-02 6.38 6.52 6.38 6.44 3.9M
2023-06-01 6.41 6.51 6.36 6.38 4.4M
2023-05-31 6.57 6.61 6.40 6.42 4.0M
2023-05-30 6.55 6.69 6.45 6.56 5.0M
2023-05-29 6.57 6.64 6.46 6.50 5.1M
2023-05-26 6.32 6.59 6.30 6.58 9.3M
2023-05-25 6.18 6.29 6.14 6.28 3.9M
2023-05-24 6.18 6.27 6.16 6.20 3.0M
2023-05-23 6.31 6.39 6.20 6.21 3.2M
2023-05-22 6.30 6.43 6.26 6.29 3.0M
2023-05-19 6.41 6.45 6.30 6.30 3.0M
2023-05-18 6.42 6.44 6.32 6.41 2.7M
2023-05-17 6.29 6.52 6.28 6.45 3.7M
2023-05-16 6.46 6.49 6.30 6.35 3.0M
2023-05-15 6.39 6.48 6.36 6.43 3.2M
2023-05-12 6.50 6.52 6.38 6.41 4.0M
2023-05-11 6.34 6.54 6.31 6.49 5.8M
2023-05-10 6.33 6.41 6.29 6.35 3.9M
2023-05-09 6.45 6.49 6.30 6.33 6.5M
2023-05-08 6.54 6.57 6.44 6.45 6.7M
2023-05-05 6.56 6.61 6.45 6.54 7.3M
2023-05-04 6.51 6.64 6.42 6.60 6.2M
2023-04-28 6.54 6.61 6.46 6.57 8.3M
2023-04-27 6.43 6.66 6.38 6.52 10.2M
2023-04-26 6.29 6.67 6.27 6.54 12.9M
2023-04-25 6.40 6.57 6.25 6.33 14.5M
2023-04-24 6.10 6.49 6.01 6.37 14.1M
2023-04-21 5.96 6.21 5.86 6.05 9.6M
2023-04-20 6.03 6.04 5.86 5.98 4.1M
2023-04-19 5.90 6.01 5.86 5.98 3.1M
2023-04-18 5.94 5.95 5.87 5.90 2.6M
2023-04-17 5.87 5.95 5.84 5.94 2.9M
2023-04-14 5.87 5.89 5.81 5.85 1.7M
2023-04-13 5.87 5.90 5.81 5.88 2.0M
2023-04-12 5.85 5.91 5.81 5.87 2.3M
2023-04-11 5.83 5.85 5.72 5.84 1.7M
2023-04-10 5.88 5.89 5.75 5.78 2.3M
2023-04-07 5.70 5.91 5.67 5.87 3.3M
2023-04-06 5.77 5.78 5.67 5.69 3.1M
2023-04-04 5.85 5.85 5.74 5.77 3.2M
2023-04-03 5.86 5.87 5.77 5.81 3.0M
2023-03-31 5.76 5.82 5.73 5.80 2.0M
2023-03-30 5.84 5.85 5.74 5.76 2.8M
2023-03-29 5.96 5.97 5.82 5.86 3.3M
2023-03-28 6.01 6.03 5.95 5.95 2.4M
2023-03-27 6.02 6.08 5.97 6.01 3.2M
2023-03-24 6.14 6.15 6.03 6.08 2.9M
2023-03-23 6.11 6.21 6.02 6.09 5.9M
2023-03-22 6.06 6.26 6.05 6.16 8.2M
2023-03-21 5.95 5.95 5.87 5.94 2.0M
2023-03-20 5.95 5.98 5.87 5.89 2.5M
2023-03-17 6.00 6.04 5.93 5.95 2.3M
2023-03-16 6.08 6.08 5.95 5.95 2.5M
2023-03-15 6.05 6.09 6.01 6.07 2.1M
2023-03-14 6.15 6.16 5.95 6.00 3.5M
2023-03-13 6.26 6.31 6.09 6.15 4.0M
2023-03-10 6.30 6.35 6.24 6.31 4.2M
2023-03-09 6.16 6.37 6.12 6.35 7.2M
2023-03-08 6.12 6.18 6.08 6.14 1.8M
2023-03-07 6.23 6.29 6.12 6.12 2.6M
2023-03-06 6.24 6.30 6.19 6.23 2.2M
2023-03-03 6.22 6.27 6.18 6.22 1.4M
2023-03-02 6.18 6.35 6.18 6.23 3.0M
2023-03-01 6.12 6.18 6.12 6.17 1.9M
2023-02-28 6.09 6.12 6.02 6.12 1.7M
2023-02-27 6.13 6.14 6.01 6.05 2.2M
2023-02-24 6.22 6.23 6.10 6.13 2.0M
2023-02-23 6.13 6.25 6.11 6.17 2.7M
2023-02-22 6.10 6.15 6.09 6.12 1.6M
2023-02-21 6.14 6.20 6.11 6.14 2.4M
2023-02-20 6.12 6.17 6.07 6.13 3.2M
2023-02-17 6.10 6.23 6.08 6.14 2.8M
2023-02-16 6.24 6.30 6.07 6.11 4.3M
2023-02-15 6.31 6.31 6.20 6.21 2.5M
2023-02-14 6.25 6.32 6.18 6.26 3.1M
2023-02-13 6.22 6.26 6.19 6.23 3.1M
2023-02-10 6.20 6.27 6.18 6.20 3.1M
2023-02-09 6.26 6.32 6.20 6.23 5.3M
2023-02-08 6.19 6.39 6.18 6.27 8.6M
2023-02-07 6.10 6.20 6.08 6.20 4.9M
2023-02-06 5.97 6.14 5.95 6.10 5.1M
2023-02-03 5.98 6.03 5.93 6.01 2.9M
2023-02-02 5.97 6.00 5.92 5.98 3.4M
2023-02-01 5.98 6.01 5.94 5.99 4.4M
2023-01-31 5.78 5.98 5.72 5.97 7.8M
2023-01-30 5.80 5.83 5.76 5.82 3.9M
2023-01-20 5.71 5.76 5.70 5.74 2.5M
2023-01-19 5.74 5.74 5.67 5.71 2.0M
2023-01-18 5.66 5.72 5.65 5.70 1.5M
2023-01-17 5.70 5.73 5.64 5.66 2.2M
2023-01-16 5.69 5.77 5.66 5.72 4.0M
2023-01-13 5.57 5.64 5.57 5.63 2.1M
2023-01-12 5.59 5.61 5.55 5.57 2.0M
2023-01-11 5.63 5.64 5.56 5.57 2.8M
2023-01-10 5.70 5.71 5.61 5.63 2.9M
2023-01-09 5.70 5.73 5.68 5.70 2.5M
2023-01-06 5.76 5.77 5.66 5.70 5.1M
2023-01-05 5.87 5.90 5.73 5.78 7.5M
2023-01-04 5.80 5.95 5.79 5.88 6.0M
2023-01-03 5.76 5.84 5.75 5.84 6.5M