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
2023-12-29 17.70 18.05 17.59 18.05 2.1M
2023-12-28 17.61 17.93 17.49 17.70 2.8M
2023-12-27 17.41 17.77 17.20 17.61 3.9M
2023-12-26 18.24 18.24 17.22 17.36 5.3M
2023-12-25 18.79 18.84 18.10 18.24 2.8M
2023-12-22 18.89 18.89 18.47 18.78 2.5M
2023-12-21 18.69 18.97 18.26 18.82 3.4M
2023-12-20 19.28 19.44 18.70 18.70 1.7M
2023-12-19 19.10 19.33 18.90 19.30 1.5M
2023-12-18 19.21 19.42 18.96 19.01 1.6M
2023-12-15 19.32 19.59 19.19 19.45 2.0M
2023-12-14 19.67 19.70 19.28 19.46 2.4M
2023-12-13 19.92 20.21 19.32 19.53 2.6M
2023-12-12 19.76 19.84 19.35 19.76 2.1M
2023-12-11 19.55 19.73 19.24 19.70 2.7M
2023-12-08 19.76 20.14 19.47 19.68 2.6M
2023-12-07 20.17 20.17 19.50 19.78 2.0M
2023-12-06 19.84 20.03 19.63 19.77 2.5M
2023-12-05 20.30 20.30 19.80 19.80 2.8M
2023-12-04 20.31 20.58 20.23 20.33 2.0M
2023-12-01 20.24 20.48 20.00 20.38 2.6M
2023-11-30 20.45 20.63 20.09 20.27 4.0M
2023-11-29 20.67 20.75 20.38 20.55 2.7M
2023-11-28 20.68 20.69 20.18 20.37 2.8M
2023-11-27 19.98 20.93 19.75 20.70 4.7M
2023-11-24 20.15 20.36 19.80 19.90 4.4M
2023-11-23 20.24 20.58 20.10 20.27 4.7M
2023-11-22 20.55 21.01 20.20 20.39 6.6M
2023-11-21 22.28 22.34 20.71 20.78 13.1M
2023-11-20 21.43 22.50 21.00 22.40 14.1M
2023-11-17 21.51 21.80 20.80 21.43 12.0M
2023-11-16 21.05 21.95 20.38 21.75 17.2M
2023-11-15 21.05 23.80 20.70 21.96 22.4M
2023-11-14 20.34 21.10 19.86 20.39 8.9M
2023-11-13 20.33 20.87 19.75 20.39 7.5M
2023-11-10 19.78 20.85 19.55 20.30 10.5M
2023-11-09 19.99 20.56 19.43 19.71 8.6M
2023-11-08 20.25 20.50 19.70 19.85 8.0M
2023-11-07 20.10 20.64 20.06 20.28 5.2M
2023-11-06 19.58 20.28 19.58 20.20 5.6M
2023-11-03 18.88 19.64 18.70 19.49 6.0M
2023-11-02 20.07 20.14 18.97 19.06 6.0M
2023-11-01 19.95 20.36 19.71 20.08 5.8M
2023-10-31 20.39 20.64 19.82 20.27 8.0M
2023-10-30 21.00 21.00 19.77 20.05 12.7M
2023-10-27 18.09 21.00 18.01 20.26 19.5M
2023-10-26 17.97 18.40 17.86 18.26 3.2M
2023-10-25 17.69 18.20 17.61 18.07 3.9M
2023-10-24 17.06 18.01 16.98 17.78 4.6M
2023-10-23 17.64 17.65 16.80 17.08 4.8M
2023-10-20 17.79 18.46 17.47 17.47 6.1M
2023-10-19 18.33 18.80 18.03 18.09 7.0M
2023-10-18 17.24 19.16 17.24 18.69 14.7M
2023-10-17 17.21 17.40 17.00 17.40 2.7M
2023-10-16 17.37 17.45 16.89 17.32 5.8M
2023-10-13 17.81 17.90 17.19 17.33 8.6M
2023-10-12 18.52 18.80 17.66 17.95 14.7M
2023-10-11 17.63 21.01 17.63 19.19 17.1M
2023-10-10 18.06 18.27 17.52 17.65 3.5M
2023-10-09 17.33 18.08 17.20 17.91 5.2M
2023-09-28 17.04 17.63 16.87 17.47 4.0M
2023-09-27 16.73 16.98 16.61 16.85 2.4M
2023-09-26 16.76 17.24 16.66 16.81 3.4M
2023-09-25 16.65 17.37 16.55 16.89 5.0M
2023-09-22 16.28 16.85 16.07 16.69 3.2M
2023-09-21 16.70 17.13 16.45 16.48 4.1M
2023-09-20 16.08 17.75 15.88 17.05 6.7M
2023-09-19 16.56 16.60 15.96 16.29 5.0M
2023-09-18 17.06 17.19 16.55 16.66 6.4M
2023-09-15 17.40 17.88 17.23 17.53 6.7M
2023-09-14 17.88 17.88 17.10 17.50 9.5M
2023-09-13 17.82 18.29 17.46 18.27 13.1M
2023-09-12 16.85 18.10 16.72 17.86 8.2M
2023-09-11 16.74 17.28 16.52 16.94 3.5M
2023-09-08 16.66 17.30 16.61 16.98 4.6M
2023-09-07 17.39 17.59 16.63 16.71 5.8M
2023-09-06 16.85 17.86 16.60 17.57 9.0M
2023-09-05 16.29 16.91 16.22 16.84 4.2M
2023-09-04 15.90 16.35 15.70 16.35 2.2M
2023-09-01 16.03 16.16 15.73 15.85 1.3M
2023-08-31 16.11 16.22 15.91 16.03 1.7M
2023-08-30 15.78 16.36 15.74 16.09 2.2M
2023-08-29 14.73 15.78 14.70 15.67 3.0M
2023-08-28 16.25 16.47 14.68 14.74 4.0M
2023-08-25 15.90 16.03 15.28 15.37 2.9M
2023-08-24 16.05 16.17 15.25 15.70 2.6M
2023-08-23 16.18 16.28 15.95 16.17 1.5M
2023-08-22 15.95 16.17 15.65 16.11 1.4M
2023-08-21 16.12 16.42 15.90 15.94 1.1M
2023-08-18 16.45 16.54 16.15 16.22 1.4M
2023-08-17 15.95 16.35 15.54 16.31 1.6M
2023-08-16 15.75 16.12 15.62 15.75 1.5M
2023-08-15 15.94 16.08 15.77 15.88 0.7M
2023-08-14 15.87 15.99 15.57 15.95 1.3M
2023-08-11 16.32 16.32 15.92 15.97 1.1M
2023-08-10 16.05 16.33 15.94 16.25 1.1M
2023-08-09 16.38 16.38 15.95 16.00 2.0M
2023-08-08 16.50 16.50 16.18 16.39 0.9M
2023-08-07 16.66 16.79 16.31 16.39 1.5M
2023-08-04 16.30 16.88 16.30 16.66 2.0M
2023-08-03 16.48 16.75 16.21 16.34 2.1M
2023-08-02 17.00 17.49 16.08 16.50 5.1M
2023-08-01 16.98 16.98 16.57 16.65 1.3M
2023-07-31 17.10 17.12 16.82 16.92 1.6M
2023-07-28 17.35 17.35 16.95 17.01 1.5M
2023-07-27 17.50 17.80 17.19 17.22 1.2M
2023-07-26 17.72 17.75 17.31 17.55 1.7M
2023-07-25 17.06 17.67 17.06 17.64 2.5M
2023-07-24 16.77 17.37 16.45 17.06 2.8M
2023-07-21 16.77 16.87 16.55 16.57 1.5M
2023-07-20 17.03 17.12 16.73 16.77 1.7M
2023-07-19 17.19 17.34 16.90 16.95 1.8M
2023-07-18 17.25 17.57 17.01 17.22 2.2M
2023-07-17 16.88 17.35 16.41 17.28 4.1M
2023-07-14 17.34 17.44 17.12 17.25 1.9M
2023-07-13 17.35 17.35 17.03 17.31 2.1M
2023-07-12 17.71 17.71 17.10 17.24 3.2M
2023-07-11 17.74 17.74 17.41 17.67 1.3M
2023-07-10 17.99 18.02 17.48 17.61 2.1M
2023-07-07 18.05 18.09 17.61 17.90 2.0M
2023-07-06 18.20 18.34 18.00 18.02 2.0M
2023-07-05 18.72 18.83 18.11 18.18 2.8M
2023-07-04 18.48 18.60 18.34 18.56 1.4M
2023-07-03 18.97 19.10 18.41 18.47 3.2M
2023-06-30 18.27 18.91 18.10 18.79 2.3M
2023-06-29 18.15 18.63 18.07 18.35 2.0M
2023-06-28 18.13 18.30 17.52 18.17 2.7M
2023-06-27 17.81 18.19 17.58 18.18 2.6M
2023-06-26 17.94 18.39 17.61 17.68 2.7M
2023-06-21 18.62 18.64 17.99 18.10 3.4M
2023-06-20 18.95 19.00 18.45 18.46 4.0M
2023-06-19 19.10 19.18 18.08 18.81 7.3M
2023-06-16 19.08 19.68 18.89 19.40 3.8M
2023-06-15 18.71 19.36 18.65 19.04 4.1M
2023-06-14 18.78 18.94 18.53 18.88 3.1M
2023-06-13 18.99 19.25 18.65 18.77 4.4M
2023-06-12 18.60 19.28 18.59 18.87 6.2M
2023-06-09 18.10 18.65 18.00 18.50 6.9M
2023-06-08 18.07 18.74 17.60 17.68 4.5M
2023-06-07 17.77 18.23 17.56 17.89 3.6M
2023-06-06 18.40 18.46 17.59 17.77 6.1M
2023-06-05 17.37 18.65 17.28 18.47 8.5M
2023-06-02 17.14 17.37 16.99 17.13 2.0M
2023-06-01 17.26 17.53 17.10 17.20 2.6M
2023-05-31 17.33 17.66 17.20 17.35 2.2M
2023-05-30 17.26 17.59 17.08 17.52 2.4M
2023-05-29 17.46 17.76 17.10 17.40 3.0M
2023-05-26 17.27 17.60 17.20 17.41 2.3M
2023-05-25 17.48 17.81 17.20 17.45 3.6M
2023-05-24 17.00 18.20 16.82 17.56 5.6M
2023-05-23 17.08 17.08 16.73 16.80 2.5M
2023-05-22 16.71 17.09 16.57 17.06 3.4M
2023-05-19 16.10 16.62 16.01 16.55 3.1M
2023-05-18 16.05 16.69 16.01 16.15 3.8M
2023-05-17 15.80 16.15 15.74 16.14 2.8M
2023-05-16 16.03 16.05 15.64 15.84 3.1M
2023-05-15 16.33 16.33 15.83 16.03 4.0M
2023-05-12 16.71 16.99 16.23 16.24 3.6M
2023-05-11 16.93 16.95 16.51 16.65 2.9M
2023-05-10 16.78 16.89 16.42 16.77 3.7M
2023-05-09 17.37 17.37 16.61 16.66 5.9M
2023-05-08 17.66 17.83 17.07 17.20 5.0M
2023-05-05 18.12 18.15 17.48 17.62 4.3M
2023-05-04 18.05 18.68 17.67 17.96 5.6M
2023-04-28 17.28 18.28 17.06 17.97 7.4M
2023-04-27 17.50 18.37 17.26 17.26 10.5M
2023-04-26 19.61 20.20 17.30 17.50 19.7M
2023-04-25 21.50 22.36 19.72 20.36 17.5M
2023-04-24 21.65 21.80 20.74 21.13 13.5M
2023-04-21 21.77 22.38 20.91 21.66 22.1M
2023-04-20 18.83 21.90 18.43 21.35 21.6M
2023-04-19 18.35 19.41 18.15 18.99 6.0M
2023-04-18 18.82 18.82 18.25 18.34 3.0M
2023-04-17 19.05 19.21 18.68 18.81 5.2M
2023-04-14 18.30 19.28 18.18 19.14 6.3M
2023-04-13 18.68 18.76 18.25 18.31 2.9M
2023-04-12 18.28 18.65 18.05 18.55 3.6M
2023-04-11 18.21 18.36 17.98 18.28 2.5M
2023-04-10 18.61 18.77 18.00 18.13 4.3M
2023-04-07 18.54 18.96 18.40 18.69 4.5M
2023-04-06 18.37 18.65 18.22 18.50 3.8M
2023-04-04 18.67 18.75 18.13 18.44 5.9M
2023-04-03 17.50 18.79 17.37 18.54 9.8M
2023-03-31 17.10 17.54 16.92 17.49 2.9M
2023-03-30 16.90 17.35 16.80 17.10 3.6M
2023-03-29 16.80 17.21 16.79 17.00 4.1M
2023-03-28 17.38 17.76 16.84 16.87 4.9M
2023-03-27 17.14 17.71 17.08 17.61 5.5M
2023-03-24 18.56 18.67 17.18 17.32 11.3M
2023-03-23 18.60 19.14 18.37 18.40 5.3M
2023-03-22 18.84 19.25 18.74 18.80 4.8M
2023-03-21 18.75 19.61 18.68 19.15 7.1M
2023-03-20 18.34 18.84 17.88 18.68 7.6M
2023-03-17 18.47 18.92 18.10 18.65 7.3M
2023-03-16 18.43 18.90 18.21 18.44 7.6M
2023-03-15 18.85 19.70 18.48 18.69 11.7M
2023-03-14 18.33 19.50 18.22 19.08 13.6M
2023-03-13 18.66 18.98 18.10 18.47 6.4M
2023-03-10 18.21 18.85 18.10 18.63 9.7M
2023-03-09 16.48 19.14 16.37 18.85 15.4M
2023-03-08 16.32 16.60 16.29 16.46 1.7M
2023-03-07 16.56 16.85 16.40 16.47 2.9M
2023-03-06 16.54 16.62 16.34 16.48 2.3M
2023-03-03 16.65 16.81 16.39 16.49 3.0M
2023-03-02 16.99 17.14 16.50 16.65 3.6M
2023-03-01 17.00 17.18 16.74 17.03 1.6M
2023-02-28 17.00 17.20 16.86 17.04 1.5M
2023-02-27 17.16 17.26 16.91 17.00 2.0M
2023-02-24 17.19 17.20 16.89 17.10 2.1M
2023-02-23 17.26 17.28 16.97 17.17 1.7M
2023-02-22 17.07 17.34 17.01 17.19 2.0M
2023-02-21 17.15 17.45 16.98 17.19 2.7M
2023-02-20 17.15 17.26 16.91 17.14 2.5M
2023-02-17 17.36 17.54 17.08 17.11 2.5M
2023-02-16 18.02 18.16 17.05 17.20 5.0M
2023-02-15 18.15 18.48 17.99 18.06 2.4M
2023-02-14 18.12 18.32 18.02 18.15 2.5M
2023-02-13 17.78 18.15 17.66 18.13 3.3M
2023-02-10 17.77 17.96 17.65 17.75 1.7M
2023-02-09 17.72 17.87 17.50 17.77 2.1M
2023-02-08 17.62 17.80 17.58 17.71 1.6M
2023-02-07 17.19 17.66 17.17 17.66 2.2M
2023-02-06 17.26 17.40 17.10 17.20 1.7M
2023-02-03 17.63 17.63 17.01 17.25 2.0M
2023-02-02 17.96 17.96 17.42 17.48 1.9M
2023-02-01 17.72 17.98 17.40 17.71 2.7M
2023-01-31 17.03 17.97 16.92 17.72 4.3M
2023-01-30 16.78 17.26 16.68 17.02 3.8M
2023-01-20 16.29 16.53 16.29 16.45 1.3M
2023-01-19 16.14 16.28 16.00 16.22 1.3M
2023-01-18 16.20 16.24 16.01 16.15 1.0M
2023-01-17 16.05 16.40 16.00 16.11 1.3M
2023-01-16 15.82 16.39 15.65 16.10 2.2M
2023-01-13 15.65 15.75 15.51 15.65 1.1M
2023-01-12 16.14 16.14 15.58 15.62 1.4M
2023-01-11 16.33 16.33 15.70 15.75 1.7M
2023-01-10 16.37 16.37 16.08 16.20 1.1M
2023-01-09 16.25 16.50 16.14 16.24 1.1M
2023-01-06 16.03 16.42 16.02 16.11 1.7M
2023-01-05 15.91 16.22 15.75 16.09 1.7M
2023-01-04 16.00 16.14 15.73 15.88 1.4M
2023-01-03 15.50 15.96 15.50 15.90 1.4M