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
2022-12-30 15.36 15.71 15.36 15.39 0.7M
2022-12-29 15.42 15.80 15.40 15.43 0.9M
2022-12-28 15.66 15.78 15.40 15.66 1.1M
2022-12-27 15.87 15.88 15.31 15.66 1.7M
2022-12-26 15.36 15.86 15.10 15.78 1.5M
2022-12-23 15.32 15.52 15.10 15.16 1.2M
2022-12-22 15.86 15.88 15.32 15.33 2.2M
2022-12-21 16.17 16.20 15.40 15.66 1.9M
2022-12-20 15.83 16.18 15.72 16.00 1.7M
2022-12-19 16.31 16.54 15.78 15.82 2.6M
2022-12-16 17.09 17.20 16.36 16.55 2.7M
2022-12-15 16.71 17.18 16.49 17.07 2.4M
2022-12-14 16.83 16.90 16.50 16.61 0.8M
2022-12-13 17.06 17.23 16.46 16.61 2.1M
2022-12-12 17.12 17.25 16.80 17.05 2.3M
2022-12-09 16.72 17.23 16.67 17.09 2.5M
2022-12-08 16.96 17.04 16.60 16.72 2.3M
2022-12-07 16.14 17.15 16.11 16.95 4.5M
2022-12-06 16.07 16.70 15.98 16.32 2.8M
2022-12-05 16.68 16.89 16.07 16.16 3.8M
2022-12-02 16.54 16.94 16.49 16.61 1.9M
2022-12-01 17.00 17.41 16.40 16.52 2.5M
2022-11-30 16.90 17.15 16.62 16.80 2.9M
2022-11-29 17.08 17.66 16.89 16.94 4.0M
2022-11-28 16.47 17.50 16.34 17.07 6.5M
2022-11-25 16.78 16.95 16.19 16.64 4.9M
2022-11-24 16.98 17.08 16.43 16.68 3.8M
2022-11-23 17.56 17.56 16.40 16.95 7.8M
2022-11-22 17.95 18.07 17.22 17.35 4.1M
2022-11-21 17.83 18.20 17.54 18.05 4.9M
2022-11-18 17.80 18.53 17.75 17.94 6.3M
2022-11-17 17.49 17.77 16.93 17.64 5.6M
2022-11-16 17.55 18.10 17.04 17.25 7.1M
2022-11-15 17.00 17.86 16.81 17.73 12.6M
2022-11-14 17.15 17.26 15.86 16.35 9.5M
2022-11-11 17.05 17.77 16.88 17.23 10.7M
2022-11-10 16.84 17.51 16.44 16.68 7.4M
2022-11-09 16.46 17.18 16.23 16.84 6.4M
2022-11-08 16.01 16.57 15.67 16.49 11.4M
2022-11-07 14.38 16.30 14.33 15.92 10.3M
2022-11-04 14.04 14.33 14.02 14.29 2.2M
2022-11-03 13.83 14.07 13.70 14.04 2.0M
2022-11-02 13.82 13.90 13.50 13.83 2.0M
2022-11-01 13.26 13.67 13.10 13.61 1.8M
2022-10-31 12.92 13.45 12.92 13.26 2.8M
2022-10-28 13.72 13.72 12.90 12.98 2.6M
2022-10-27 14.39 14.39 13.67 13.69 2.3M
2022-10-26 13.49 13.95 13.36 13.90 2.3M
2022-10-25 13.56 13.70 13.11 13.38 2.4M
2022-10-24 13.90 13.95 13.40 13.54 1.7M
2022-10-21 13.87 13.98 13.60 13.75 1.8M
2022-10-20 14.10 14.23 13.63 13.78 3.2M
2022-10-19 14.06 14.44 13.93 14.24 3.3M
2022-10-18 13.76 14.72 13.62 14.19 5.3M
2022-10-17 13.36 13.76 13.22 13.76 2.1M
2022-10-14 13.31 13.52 13.21 13.36 2.3M
2022-10-13 12.74 13.31 12.74 13.21 2.7M
2022-10-12 12.25 12.88 12.08 12.88 2.5M
2022-10-11 12.51 12.72 12.25 12.29 1.4M
2022-10-10 12.93 13.01 12.33 12.43 2.8M
2022-09-30 13.08 13.28 12.92 12.92 1.8M
2022-09-29 13.20 13.41 13.06 13.10 2.4M
2022-09-28 13.72 13.78 13.01 13.02 3.3M
2022-09-27 13.51 13.83 13.41 13.72 3.4M
2022-09-26 13.61 13.67 13.30 13.43 2.1M
2022-09-23 14.14 14.18 13.33 13.61 4.5M
2022-09-22 14.88 14.88 14.06 14.14 4.6M
2022-09-21 14.46 15.06 14.46 14.89 3.9M
2022-09-20 14.64 15.22 14.45 14.88 4.5M
2022-09-19 15.18 15.38 14.33 14.42 4.9M
2022-09-16 15.29 15.37 14.98 15.18 2.5M
2022-09-15 16.28 16.31 15.00 15.18 7.6M
2022-09-14 15.42 16.33 15.35 16.08 4.6M
2022-09-13 15.36 15.68 15.28 15.59 1.7M
2022-09-09 15.70 15.78 15.23 15.35 2.6M
2022-09-08 16.15 16.24 15.53 15.66 3.0M
2022-09-07 15.69 16.29 15.60 16.10 3.2M
2022-09-06 15.78 15.84 15.50 15.72 2.6M
2022-09-05 15.52 15.97 15.30 15.74 3.3M
2022-09-02 15.30 15.68 15.17 15.57 2.5M
2022-09-01 15.50 15.68 15.21 15.28 2.8M
2022-08-31 16.14 16.14 15.38 15.44 5.8M
2022-08-30 16.32 16.59 15.88 16.09 4.3M
2022-08-29 15.85 16.64 15.52 16.19 5.1M
2022-08-26 16.01 16.41 15.83 15.95 3.8M
2022-08-25 16.40 16.65 15.76 16.02 5.2M
2022-08-24 16.95 17.54 16.10 16.20 9.2M
2022-08-23 16.60 16.81 16.38 16.72 3.9M
2022-08-22 16.92 17.09 16.39 16.45 5.4M
2022-08-19 17.55 17.61 16.88 16.91 5.8M
2022-08-18 17.37 17.78 17.15 17.40 6.1M
2022-08-17 17.91 17.94 17.17 17.30 9.0M
2022-08-16 18.21 18.68 17.77 17.98 7.1M
2022-08-15 17.80 18.36 17.62 18.13 6.6M
2022-08-12 18.35 18.87 17.58 17.81 12.1M
2022-08-11 18.85 19.63 18.40 18.50 11.1M
2022-08-10 18.40 19.22 18.25 18.82 9.6M
2022-08-09 17.63 18.88 17.45 18.49 12.1M
2022-08-08 16.93 17.87 16.72 17.77 9.1M
2022-08-05 17.00 17.33 16.54 17.12 10.0M
2022-08-04 16.17 17.38 16.15 16.94 12.7M
2022-08-03 16.50 16.85 15.90 15.94 8.6M
2022-08-02 16.16 16.65 15.80 16.13 8.9M
2022-08-01 16.40 16.55 15.99 16.38 8.8M
2022-07-29 16.57 16.80 16.08 16.43 10.2M
2022-07-28 15.75 16.88 15.40 16.58 16.0M
2022-07-27 15.00 15.75 14.91 15.75 11.5M
2022-07-26 14.03 15.13 13.67 14.95 11.5M
2022-07-25 14.00 14.93 13.75 14.05 11.7M
2022-07-22 13.15 14.42 13.05 13.89 12.7M
2022-07-21 13.02 13.21 12.99 13.03 2.6M
2022-07-20 13.30 13.30 13.03 13.06 2.7M
2022-07-19 13.22 13.45 13.08 13.23 3.0M
2022-07-18 12.67 13.25 12.64 13.15 4.3M
2022-07-15 12.78 13.06 12.56 12.76 2.9M
2022-07-14 12.60 12.93 12.43 12.86 2.9M
2022-07-13 12.19 12.72 12.17 12.60 3.6M
2022-07-12 12.86 12.86 12.10 12.27 4.8M
2022-07-11 12.99 13.00 12.60 12.82 2.5M
2022-07-08 13.17 13.45 12.91 12.99 3.4M
2022-07-07 13.00 13.25 12.96 13.09 2.7M
2022-07-06 13.25 13.32 12.88 13.09 3.3M
2022-07-05 13.60 13.81 13.00 13.18 4.4M
2022-07-04 13.77 13.77 13.33 13.58 2.9M
2022-07-01 13.78 14.15 13.60 13.68 3.6M
2022-06-30 14.00 14.36 13.84 13.90 4.0M
2022-06-29 14.71 14.75 13.80 13.90 5.6M
2022-06-28 14.91 14.99 14.60 14.79 4.6M
2022-06-27 14.62 15.02 14.62 14.95 4.9M
2022-06-24 14.47 14.78 14.31 14.58 4.0M
2022-06-23 14.36 14.51 13.80 14.46 5.4M
2022-06-22 14.44 14.75 14.36 14.44 3.7M
2022-06-21 14.75 14.88 14.29 14.42 4.2M
2022-06-20 14.70 14.90 14.61 14.72 3.5M
2022-06-17 14.47 15.07 14.41 14.70 4.0M
2022-06-16 14.24 14.72 14.22 14.51 4.1M
2022-06-15 14.67 14.85 14.31 14.32 4.0M
2022-06-14 14.74 14.78 14.15 14.65 3.9M
2022-06-13 14.36 15.02 14.36 14.93 5.4M
2022-06-10 14.32 14.63 14.22 14.54 3.8M
2022-06-09 15.00 15.15 14.30 14.30 5.2M
2022-06-08 14.75 15.43 14.33 15.15 8.8M
2022-06-07 14.95 15.00 14.45 14.73 5.9M
2022-06-06 15.35 15.35 14.74 15.08 8.9M
2022-06-02 14.80 15.87 14.50 15.19 13.8M
2022-06-01 13.74 14.38 13.70 14.20 4.3M
2022-05-31 13.75 13.89 13.50 13.82 3.1M
2022-05-30 14.00 14.00 13.38 13.77 4.0M
2022-05-27 13.89 14.20 13.70 13.87 4.0M
2022-05-26 14.22 14.35 13.90 13.98 5.5M
2022-05-25 13.60 14.45 13.60 14.28 8.9M
2022-05-24 13.31 14.65 13.07 13.77 12.4M
2022-05-23 13.25 13.32 12.99 13.25 3.6M
2022-05-20 13.05 13.18 12.78 13.03 3.5M
2022-05-19 12.87 13.00 12.68 12.89 3.0M
2022-05-18 12.80 13.20 12.72 13.01 4.0M
2022-05-17 12.84 12.84 12.58 12.82 2.5M
2022-05-16 12.81 13.08 12.66 12.74 2.6M
2022-05-13 12.97 12.97 12.62 12.73 2.6M
2022-05-12 12.76 13.09 12.63 12.91 3.3M
2022-05-11 13.23 13.38 12.76 12.76 6.3M
2022-05-10 12.35 13.20 12.30 13.18 5.5M
2022-05-09 12.10 12.60 12.00 12.41 3.6M
2022-05-06 11.89 12.27 11.71 11.98 3.4M
2022-05-05 11.99 12.44 11.79 12.12 4.0M
2022-04-29 11.30 12.15 11.02 11.98 5.9M
2022-04-28 11.73 11.90 11.24 11.30 5.3M
2022-04-27 10.95 11.98 10.90 11.92 6.9M
2022-04-26 12.29 12.42 11.21 11.29 5.8M
2022-04-25 13.70 13.70 12.05 12.31 9.4M
2022-04-22 14.16 14.33 13.83 13.93 3.6M
2022-04-21 14.73 14.94 14.10 14.23 4.3M
2022-04-20 15.44 15.44 14.76 14.99 4.3M
2022-04-19 14.43 15.18 14.43 15.07 4.6M
2022-04-18 14.26 14.61 13.76 14.56 4.1M
2022-04-15 14.86 14.86 14.22 14.28 5.1M
2022-04-14 15.00 15.22 14.84 14.96 3.9M
2022-04-13 15.76 15.76 14.92 14.94 7.1M
2022-04-12 15.29 15.96 15.29 15.89 5.6M
2022-04-11 16.66 16.66 15.28 15.37 7.2M
2022-04-08 16.64 17.14 15.75 16.50 8.9M
2022-04-07 17.68 17.73 16.65 16.67 8.7M
2022-04-06 18.28 18.31 17.49 17.72 7.9M
2022-04-01 18.59 18.82 17.82 18.03 12.7M
2022-03-31 18.84 19.93 18.61 18.89 20.0M
2022-03-30 17.31 19.38 17.02 18.83 15.5M
2022-03-29 16.68 18.03 16.67 17.36 10.2M
2022-03-28 16.98 17.42 16.63 17.18 5.7M
2022-03-25 17.32 17.54 17.07 17.11 5.8M
2022-03-24 17.56 18.04 17.27 17.58 9.3M
2022-03-23 17.57 18.60 17.32 17.54 15.2M
2022-03-22 16.39 17.04 16.18 16.91 9.2M
2022-03-21 16.13 16.75 16.09 16.30 7.8M
2022-03-18 17.25 17.44 16.01 16.22 14.1M
2022-03-17 16.67 16.94 16.28 16.65 6.5M
2022-03-16 14.79 16.47 14.67 16.18 7.5M
2022-03-15 15.43 15.48 14.44 14.53 4.1M
2022-03-14 15.82 15.89 15.39 15.43 3.5M
2022-03-11 15.75 15.99 15.27 15.87 4.4M
2022-03-10 16.36 16.56 15.56 15.99 6.6M
2022-03-09 16.45 16.94 15.32 15.89 8.1M
2022-03-08 17.46 17.66 16.42 16.51 7.6M
2022-03-07 18.45 18.56 17.61 17.81 4.7M
2022-03-04 18.67 19.27 18.22 18.42 5.6M
2022-03-03 18.64 19.07 18.34 18.77 4.7M
2022-03-02 19.19 19.19 18.42 18.64 6.9M
2022-03-01 18.63 19.69 18.63 19.33 7.7M
2022-02-28 18.45 18.73 18.11 18.72 3.4M
2022-02-25 19.29 19.43 18.34 18.45 4.7M
2022-02-24 19.22 19.67 18.33 18.70 6.6M
2022-02-23 18.17 19.38 18.17 19.19 6.0M
2022-02-22 18.05 18.52 17.60 18.17 4.0M
2022-02-21 18.24 18.33 17.89 18.17 3.4M
2022-02-18 17.94 18.42 17.78 18.23 5.6M
2022-02-17 17.19 19.44 17.19 18.08 10.3M
2022-02-16 16.44 17.58 16.44 17.20 5.2M
2022-02-15 16.36 16.64 16.09 16.28 2.5M
2022-02-14 16.27 16.58 16.07 16.41 2.7M
2022-02-11 16.89 16.99 16.39 16.48 3.7M
2022-02-10 17.39 17.58 16.89 17.02 4.0M
2022-02-09 17.07 17.34 16.76 17.28 3.1M
2022-02-08 16.91 17.15 16.66 17.07 2.7M
2022-02-07 17.17 17.39 16.81 16.85 2.8M
2022-01-28 17.14 17.47 16.70 16.89 3.7M
2022-01-27 17.50 17.74 17.06 17.10 3.8M
2022-01-26 17.17 17.67 17.17 17.48 4.6M
2022-01-25 17.81 17.98 17.03 17.07 4.2M
2022-01-24 18.01 18.21 17.77 17.96 4.5M
2022-01-21 18.46 18.77 18.05 18.08 4.2M
2022-01-20 19.54 19.68 18.34 18.46 5.0M
2022-01-19 19.79 20.07 19.28 19.58 3.4M
2022-01-18 20.44 20.44 19.83 19.89 3.3M
2022-01-17 19.63 20.59 19.49 20.29 4.6M
2022-01-14 19.89 20.11 19.54 19.61 3.4M
2022-01-13 20.43 20.83 19.88 19.90 4.4M
2022-01-12 20.33 20.75 20.08 20.37 4.7M
2022-01-11 21.57 21.77 20.22 20.33 8.7M
2022-01-10 21.96 22.05 21.22 21.61 5.9M
2022-01-07 22.66 23.02 21.78 21.94 4.2M
2022-01-06 22.50 23.11 22.02 22.66 4.5M
2022-01-05 22.86 23.12 21.67 22.17 6.9M
2022-01-04 23.79 23.94 22.67 22.86 7.3M