Guolin Environmental Tech

300786
🏛️ china →
19.86
Last Update: 2025-09-30
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 24.74 24.97 23.62 23.82 7.0M
2021-12-30 25.04 25.25 23.89 24.67 8.2M
2021-12-29 24.61 25.74 24.17 25.08 9.7M
2021-12-28 24.88 24.97 24.14 24.55 7.2M
2021-12-27 23.41 25.36 23.14 25.10 11.5M
2021-12-24 23.88 24.05 23.01 23.32 7.1M
2021-12-23 22.79 24.36 21.85 23.67 11.6M
2021-12-22 21.99 22.87 21.24 22.41 7.4M
2021-12-21 21.89 23.11 21.70 21.89 8.6M
2021-12-20 23.11 23.72 21.67 21.76 11.3M
2021-12-17 22.35 24.02 22.32 23.36 11.9M
2021-12-16 21.06 23.21 20.83 22.54 13.0M
2021-12-15 20.94 21.53 20.68 21.22 9.8M
2021-12-14 21.00 21.44 20.79 20.94 11.4M
2021-12-13 23.21 23.23 19.91 21.54 21.0M
2021-12-10 24.35 24.82 23.42 24.61 8.2M
2021-12-09 24.45 24.83 23.78 24.17 9.9M
2021-12-08 23.20 24.47 23.01 23.94 9.0M
2021-12-07 25.52 25.53 23.17 23.46 13.5M
2021-12-06 26.67 26.92 24.97 25.25 14.6M
2021-12-03 27.01 27.33 26.00 26.67 14.0M
2021-12-02 27.83 28.67 26.12 27.78 25.6M
2021-12-01 23.22 27.57 23.22 27.57 26.2M
2021-11-30 23.56 24.11 22.68 22.98 11.7M
2021-11-29 21.32 23.56 21.32 23.07 12.1M
2021-11-26 21.78 22.39 21.39 21.88 7.2M
2021-11-25 21.67 22.42 21.44 21.78 8.3M
2021-11-24 22.70 22.72 21.66 21.74 8.5M
2021-11-23 23.44 23.56 21.89 22.48 13.6M
2021-11-22 21.37 23.52 21.06 22.33 17.4M
2021-11-19 18.98 22.09 18.98 21.21 17.9M
2021-11-18 19.74 20.37 18.79 18.89 8.1M
2021-11-17 20.11 20.19 19.56 19.64 8.3M
2021-11-16 20.28 21.22 19.89 20.42 9.1M
2021-11-15 20.25 21.39 19.89 20.16 13.3M
2021-11-12 19.44 20.53 19.01 20.11 12.7M
2021-11-11 18.26 20.00 18.00 19.28 12.4M
2021-11-10 18.98 18.99 18.14 18.28 5.8M
2021-11-09 18.94 19.09 18.54 18.98 7.0M
2021-11-08 18.46 19.43 18.14 19.11 11.5M
2021-11-05 18.11 18.43 17.84 18.09 4.8M
2021-11-04 17.65 18.39 17.53 18.24 5.9M
2021-11-03 17.28 17.85 17.06 17.67 5.1M
2021-11-02 17.14 17.58 16.57 17.55 7.4M
2021-11-01 17.15 17.51 16.92 17.37 5.4M
2021-10-29 18.03 18.03 16.94 17.17 6.5M
2021-10-28 18.37 18.38 17.44 17.67 6.8M
2021-10-27 18.21 18.87 17.78 18.54 8.6M
2021-10-26 18.34 18.69 17.89 18.36 8.3M
2021-10-25 17.57 18.97 17.44 18.30 12.2M
2021-10-22 17.91 18.78 17.39 17.52 10.1M
2021-10-21 18.64 19.00 18.00 18.17 17.7M
2021-10-20 16.33 19.73 15.84 19.56 22.1M
2021-10-19 16.84 16.90 16.33 16.44 4.9M
2021-10-18 16.11 16.94 16.11 16.84 4.2M
2021-10-15 16.41 16.51 16.11 16.25 3.5M
2021-10-14 16.21 16.74 16.01 16.42 2.8M
2021-10-13 16.57 16.60 15.99 16.37 2.7M
2021-10-12 16.71 16.94 16.01 16.33 4.5M
2021-10-11 17.35 17.56 16.68 16.99 3.9M
2021-10-08 17.42 18.73 17.18 17.43 6.2M
2021-09-30 16.70 17.66 16.18 17.39 7.8M
2021-09-29 17.43 17.75 16.12 16.17 9.4M
2021-09-28 17.48 17.85 17.00 17.59 4.5M
2021-09-27 18.42 18.42 16.67 17.42 8.5M
2021-09-24 18.76 18.90 17.97 18.30 5.7M
2021-09-23 18.69 19.61 18.10 18.79 9.1M
2021-09-22 18.58 19.24 18.33 18.45 6.1M
2021-09-17 19.35 20.28 18.53 19.00 7.9M
2021-09-16 20.07 21.04 19.62 19.63 9.4M
2021-09-15 19.63 20.30 19.33 20.24 9.3M
2021-09-14 19.89 20.24 19.13 19.58 9.5M
2021-09-13 20.72 20.82 19.89 20.09 6.5M
2021-09-10 21.36 21.36 19.68 20.11 11.2M
2021-09-09 21.67 22.07 20.72 20.93 8.5M
2021-09-08 21.79 22.60 21.17 21.67 10.1M
2021-09-07 22.91 22.91 21.78 22.13 9.2M
2021-09-06 21.57 23.06 20.61 22.78 12.7M
2021-09-03 24.32 26.28 21.82 22.18 17.3M
2021-09-02 23.73 24.36 22.34 24.25 15.2M
2021-09-01 23.74 24.81 22.28 22.89 19.2M
2021-08-31 24.27 24.89 22.78 23.79 17.8M
2021-08-30 20.35 24.31 20.32 24.31 28.0M
2021-08-27 19.97 21.31 19.50 20.26 14.4M
2021-08-26 20.77 21.64 20.31 20.36 16.9M
2021-08-25 18.34 21.82 17.83 21.27 30.8M
2021-08-24 17.00 20.13 16.94 18.99 31.2M
2021-08-23 16.39 17.16 15.94 16.78 13.1M
2021-08-20 16.31 16.39 15.73 16.13 8.7M
2021-08-19 17.34 17.56 15.85 16.57 16.5M
2021-08-18 17.49 18.17 16.67 17.27 18.2M
2021-08-17 18.68 19.99 17.31 17.45 24.4M
2021-08-16 17.79 20.59 17.79 18.72 34.2M
2021-08-13 15.63 18.67 15.63 18.67 29.6M
2021-08-12 16.06 16.60 15.56 15.56 17.9M
2021-08-11 16.11 17.22 15.44 16.64 24.3M
2021-08-10 17.92 17.95 15.89 16.13 28.6M
2021-08-09 14.96 16.97 14.33 16.97 26.7M
2021-08-06 14.28 14.58 14.00 14.14 5.0M
2021-08-05 13.91 14.44 13.79 14.28 6.2M
2021-08-04 13.81 14.03 13.67 13.84 3.9M
2021-08-03 13.74 14.26 13.66 13.81 5.4M
2021-08-02 13.27 14.00 13.27 13.82 6.2M
2021-07-30 12.83 13.36 12.79 13.21 5.5M
2021-07-29 12.72 13.18 12.60 12.88 4.1M
2021-07-28 12.88 12.88 12.28 12.52 3.7M
2021-07-27 13.78 13.78 12.91 12.94 6.3M
2021-07-26 14.06 14.23 13.32 13.89 7.9M
2021-07-23 14.06 14.72 13.67 14.29 10.4M
2021-07-22 12.94 15.44 12.94 14.07 14.4M
2021-07-21 12.54 13.13 12.54 12.92 4.7M
2021-07-20 12.56 12.64 12.42 12.62 2.2M
2021-07-19 12.54 12.75 12.42 12.65 2.3M
2021-07-16 12.51 12.82 12.45 12.51 2.8M
2021-07-15 12.53 12.71 12.28 12.53 3.3M
2021-07-14 12.93 12.99 12.50 12.66 3.5M
2021-07-13 12.26 13.22 12.24 12.79 6.5M
2021-07-12 12.46 12.46 12.28 12.33 2.4M
2021-07-09 11.86 12.44 11.86 12.29 3.4M
2021-07-08 12.01 12.13 11.88 11.90 1.7M
2021-07-07 11.96 12.22 11.96 12.06 2.2M
2021-07-06 12.04 12.52 12.03 12.20 3.5M
2021-07-05 11.72 12.03 11.67 11.96 1.9M
2021-07-02 11.71 11.81 11.56 11.73 1.0M
2021-07-01 11.89 11.97 11.67 11.70 1.4M
2021-06-30 11.67 12.04 11.64 11.97 2.3M
2021-06-29 11.86 11.92 11.67 11.67 1.5M
2021-06-28 11.97 11.97 11.84 11.88 1.2M
2021-06-25 11.92 12.05 11.86 11.97 1.6M
2021-06-24 12.07 12.18 11.91 11.96 1.2M
2021-06-23 12.11 12.21 11.98 12.08 1.4M
2021-06-22 11.94 12.14 11.93 12.12 1.5M
2021-06-21 11.88 12.00 11.86 11.94 1.3M
2021-06-18 11.79 11.97 11.68 11.88 1.1M
2021-06-17 11.92 12.09 11.76 11.79 1.4M
2021-06-16 12.16 12.29 11.86 11.89 2.8M
2021-06-15 12.69 12.76 12.29 12.34 2.1M
2021-06-11 12.48 12.73 12.43 12.62 2.7M
2021-06-10 12.49 12.52 12.42 12.47 1.8M
2021-06-09 12.54 12.55 12.41 12.49 1.5M
2021-06-08 12.46 12.56 12.37 12.42 1.5M
2021-06-07 12.31 12.51 12.25 12.49 1.6M
2021-06-04 12.22 12.35 12.14 12.32 1.3M
2021-06-03 12.35 12.47 12.17 12.22 2.0M
2021-06-02 12.66 12.68 12.34 12.38 2.3M
2021-06-01 12.48 12.66 12.34 12.66 2.1M
2021-05-31 12.43 12.53 12.26 12.48 2.0M
2021-05-28 12.46 12.70 12.28 12.36 2.4M
2021-05-27 12.50 12.86 12.38 12.50 4.0M
2021-05-26 12.19 12.49 12.08 12.46 2.7M
2021-05-25 12.27 12.32 12.07 12.23 2.1M
2021-05-24 12.18 12.42 12.08 12.33 2.6M
2021-05-21 11.88 12.21 11.83 12.14 1.9M
2021-05-20 12.07 12.16 11.87 11.88 1.6M
2021-05-19 12.04 12.32 11.99 12.12 2.3M
2021-05-18 11.80 12.15 11.78 12.11 1.9M
2021-05-17 12.06 12.06 11.78 11.86 2.0M
2021-05-14 11.99 12.28 11.98 12.11 2.4M
2021-05-13 11.79 12.39 11.79 11.99 3.0M
2021-05-12 12.15 12.16 11.81 11.94 2.9M
2021-05-11 12.06 12.33 11.97 12.15 2.3M
2021-05-10 12.19 12.64 12.07 12.17 3.3M
2021-05-07 12.38 12.54 12.11 12.17 4.8M
2021-05-06 11.68 13.42 11.67 12.54 7.8M
2021-04-30 11.83 12.08 11.68 11.74 2.1M
2021-04-29 11.94 12.00 11.67 11.67 2.3M
2021-04-28 12.11 12.33 12.00 12.06 2.5M
2021-04-27 11.82 12.44 11.49 12.29 4.5M
2021-04-26 12.05 12.13 11.72 11.82 1.5M
2021-04-23 12.42 12.42 11.95 12.04 1.8M
2021-04-22 12.12 12.39 12.08 12.31 2.1M
2021-04-21 12.24 12.31 12.04 12.12 1.8M
2021-04-20 12.49 12.54 12.29 12.33 2.1M
2021-04-19 12.09 12.57 12.09 12.51 3.4M
2021-04-16 11.67 12.33 11.60 12.17 3.4M
2021-04-15 12.03 12.29 11.72 11.82 2.9M
2021-04-14 12.00 12.09 11.75 12.04 2.0M
2021-04-13 11.89 12.42 11.83 12.10 2.2M
2021-04-12 12.28 12.36 11.93 11.97 1.5M
2021-04-09 12.32 12.34 12.12 12.24 2.0M
2021-04-08 12.27 12.82 12.14 12.42 4.1M
2021-04-07 12.23 12.37 12.10 12.37 1.8M
2021-04-06 12.06 12.38 12.05 12.23 2.1M
2021-04-02 12.12 12.24 11.94 12.06 1.8M
2021-04-01 12.21 12.58 12.21 12.25 2.4M
2021-03-31 12.09 12.32 12.00 12.19 1.7M
2021-03-30 12.36 12.37 11.98 12.03 2.2M
2021-03-29 12.61 12.76 12.19 12.36 2.4M
2021-03-26 12.28 12.67 12.26 12.52 1.9M
2021-03-25 12.58 12.75 12.26 12.32 3.2M
2021-03-24 12.72 13.06 12.62 12.77 3.5M
2021-03-23 12.96 13.03 12.53 12.61 3.5M
2021-03-22 12.31 13.19 12.31 13.00 5.6M
2021-03-19 12.31 12.83 12.31 12.43 3.4M
2021-03-18 12.28 12.59 12.16 12.46 3.8M
2021-03-17 12.22 12.88 12.15 12.39 5.0M
2021-03-16 11.67 12.34 11.62 12.28 4.0M
2021-03-15 12.00 12.00 11.56 11.66 1.9M
2021-03-12 11.52 11.91 11.42 11.83 2.7M
2021-03-11 11.09 11.49 11.06 11.40 2.0M
2021-03-10 11.75 11.78 11.13 11.16 1.8M
2021-03-09 11.94 12.03 11.49 11.62 1.9M
2021-03-08 12.21 12.42 11.90 11.98 2.0M
2021-03-05 11.77 12.13 11.72 12.01 2.0M
2021-03-04 11.92 11.99 11.72 11.79 1.8M
2021-03-03 12.10 12.11 11.70 11.94 2.2M
2021-03-02 11.97 12.13 11.83 12.08 2.3M
2021-03-01 11.72 12.03 11.72 11.96 2.1M
2021-02-26 11.48 11.96 11.42 11.83 3.1M
2021-02-25 11.60 11.67 11.34 11.46 1.3M
2021-02-24 11.26 11.64 11.26 11.44 1.2M
2021-02-23 11.54 11.57 11.26 11.34 1.5M
2021-02-22 11.42 11.81 11.37 11.53 2.0M
2021-02-19 11.21 11.41 10.99 11.37 1.4M
2021-02-18 10.78 11.19 10.72 11.10 1.6M
2021-02-10 10.69 10.73 10.58 10.68 1.2M
2021-02-09 10.54 10.71 10.44 10.63 1.1M
2021-02-08 10.84 10.92 10.47 10.54 1.5M
2021-02-05 10.98 11.23 10.83 10.85 1.5M
2021-02-04 11.40 11.44 10.86 10.99 1.5M
2021-02-03 11.58 11.61 11.31 11.40 1.2M
2021-02-02 11.42 11.81 11.39 11.52 1.5M
2021-02-01 11.28 11.52 11.13 11.47 1.3M
2021-01-29 11.69 11.69 11.11 11.25 1.6M
2021-01-28 11.47 11.83 11.39 11.61 1.2M
2021-01-27 11.81 11.82 11.57 11.64 1.2M
2021-01-26 11.89 12.17 11.68 11.77 1.7M
2021-01-25 12.37 12.58 11.90 11.90 2.1M
2021-01-22 12.41 12.64 12.17 12.35 2.4M
2021-01-21 11.97 12.54 11.95 12.49 3.8M
2021-01-20 11.96 12.15 11.87 11.89 1.5M
2021-01-19 11.97 12.21 11.85 12.04 1.8M
2021-01-18 11.78 12.11 11.73 11.88 2.1M
2021-01-15 11.50 12.11 11.33 11.85 3.5M
2021-01-14 11.04 11.56 10.94 11.38 2.4M
2021-01-13 11.44 11.44 10.93 11.02 2.3M
2021-01-12 11.13 11.92 11.13 11.44 3.1M
2021-01-11 11.46 11.48 11.06 11.11 2.5M
2021-01-08 11.53 11.88 11.21 11.50 2.3M
2021-01-07 12.38 12.40 11.39 11.63 3.6M
2021-01-06 12.72 12.78 12.33 12.36 2.6M
2021-01-05 12.99 12.99 12.57 12.81 2.6M
2021-01-04 12.84 13.00 12.73 12.99 2.3M