Hunan Airbluer Environmental

301259
🏛️ china →
40.10
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 16.49 16.68 16.38 16.53 1.4M
2023-12-28 16.15 16.65 15.90 16.48 1.4M
2023-12-27 16.18 16.33 15.96 16.15 1.1M
2023-12-26 16.47 16.47 16.00 16.11 0.9M
2023-12-25 16.63 16.65 16.13 16.22 2.0M
2023-12-22 16.58 16.96 16.50 16.65 1.7M
2023-12-21 16.48 16.75 16.21 16.61 1.9M
2023-12-20 16.56 16.94 16.36 16.46 1.8M
2023-12-19 16.70 16.78 16.35 16.57 2.0M
2023-12-18 16.79 16.95 16.36 16.58 1.8M
2023-12-15 17.33 17.68 16.54 16.67 4.3M
2023-12-14 17.38 17.52 17.17 17.33 2.1M
2023-12-13 16.65 17.61 16.61 17.46 3.8M
2023-12-12 16.44 17.03 16.20 16.70 2.4M
2023-12-11 16.34 16.56 16.02 16.43 2.5M
2023-12-08 16.61 16.67 16.34 16.37 2.1M
2023-12-07 16.25 16.55 16.07 16.41 2.7M
2023-12-06 15.99 16.70 15.66 16.25 4.3M
2023-12-05 16.96 16.96 15.91 16.10 5.1M
2023-12-04 17.32 17.50 16.77 16.93 3.2M
2023-12-01 17.34 17.38 17.06 17.31 3.4M
2023-11-30 17.76 17.76 16.96 17.35 4.9M
2023-11-29 17.88 17.90 17.40 17.59 2.7M
2023-11-28 17.61 17.92 17.50 17.84 1.8M
2023-11-27 17.45 17.79 17.16 17.55 1.7M
2023-11-24 17.61 17.81 17.38 17.50 1.8M
2023-11-23 17.73 17.90 17.42 17.80 3.8M
2023-11-22 17.50 18.09 17.35 17.79 4.6M
2023-11-21 17.01 18.18 17.01 17.51 6.4M
2023-11-20 16.62 17.04 16.50 17.00 3.0M
2023-11-17 16.10 16.99 16.02 16.69 6.3M
2023-11-16 15.85 16.58 15.79 16.21 4.2M
2023-11-15 15.91 16.10 15.80 15.85 1.8M
2023-11-14 15.82 15.98 15.61 15.95 1.3M
2023-11-13 15.50 16.00 15.43 15.82 2.4M
2023-11-10 15.38 15.55 15.30 15.55 1.2M
2023-11-09 15.63 15.64 15.30 15.42 1.2M
2023-11-08 15.99 15.99 15.44 15.53 2.2M
2023-11-07 15.69 15.94 15.50 15.89 1.8M
2023-11-06 15.89 15.98 15.37 15.74 2.9M
2023-11-03 15.48 16.36 15.47 15.85 6.0M
2023-11-02 14.70 15.81 14.70 15.47 7.0M
2023-11-01 14.30 14.82 14.20 14.69 3.1M
2023-10-31 14.28 14.40 14.11 14.26 0.9M
2023-10-30 14.54 14.63 14.12 14.37 2.5M
2023-10-27 14.10 14.95 14.00 14.63 2.2M
2023-10-26 14.22 14.50 13.99 14.18 1.7M
2023-10-25 14.79 14.79 14.19 14.42 2.1M
2023-10-24 13.51 14.00 13.47 13.90 1.5M
2023-10-23 13.77 13.77 13.30 13.37 1.1M
2023-10-20 13.72 13.87 13.53 13.77 0.6M
2023-10-19 13.89 14.37 13.73 13.76 0.9M
2023-10-18 14.14 14.14 13.76 13.84 0.8M
2023-10-17 13.96 14.07 13.85 14.01 0.7M
2023-10-16 14.05 14.18 13.91 14.00 0.9M
2023-10-13 14.30 14.34 14.03 14.05 1.0M
2023-10-12 14.41 14.42 14.03 14.35 1.0M
2023-10-11 14.50 14.50 14.27 14.35 1.1M
2023-10-10 14.92 14.98 14.23 14.41 2.1M
2023-10-09 15.00 15.08 14.68 14.81 1.3M
2023-09-28 15.03 15.19 14.94 15.00 0.8M
2023-09-27 15.20 15.20 14.96 15.01 0.8M
2023-09-26 15.19 15.20 15.03 15.05 0.8M
2023-09-25 15.14 15.37 15.02 15.20 0.8M
2023-09-22 14.98 15.17 14.42 15.17 1.1M
2023-09-21 15.06 15.24 15.00 15.01 0.7M
2023-09-20 15.09 15.38 14.95 15.06 0.8M
2023-09-19 15.20 15.20 14.98 15.09 0.9M
2023-09-18 15.08 15.25 14.85 15.19 0.9M
2023-09-15 15.10 15.27 14.97 15.08 1.2M
2023-09-14 15.38 15.54 15.10 15.10 1.4M
2023-09-13 15.34 15.55 15.08 15.37 1.5M
2023-09-12 15.45 15.46 15.26 15.34 0.8M
2023-09-11 15.18 15.48 15.00 15.36 1.2M
2023-09-08 15.00 15.28 14.91 15.20 1.5M
2023-09-07 15.57 15.57 15.00 15.00 2.4M
2023-09-06 15.51 15.58 15.32 15.44 1.7M
2023-09-05 15.50 15.65 15.25 15.61 2.4M
2023-09-04 15.36 15.81 15.24 15.56 2.1M
2023-09-01 16.10 16.20 15.36 15.39 4.8M
2023-08-31 15.85 16.07 15.55 16.07 4.5M
2023-08-30 16.20 16.36 15.78 15.82 6.0M
2023-08-29 16.68 16.68 15.88 16.48 9.3M
2023-08-28 16.94 17.35 15.45 16.49 14.0M
2023-08-25 15.04 16.60 15.04 16.24 12.9M
2023-08-24 15.93 15.93 14.91 15.52 10.5M
2023-08-23 15.49 16.57 15.46 16.36 13.0M
2023-08-22 16.08 16.12 15.21 15.70 10.0M
2023-08-21 15.71 16.46 15.57 16.32 10.9M
2023-08-18 15.85 16.72 15.55 15.87 11.6M
2023-08-17 15.24 15.96 14.91 15.95 6.3M
2023-08-16 15.54 15.57 15.03 15.39 4.5M
2023-08-15 14.97 15.50 14.83 15.50 4.6M
2023-08-14 14.97 15.32 14.70 14.99 2.4M
2023-08-11 15.26 15.44 15.05 15.06 2.6M
2023-08-10 15.03 15.43 14.90 15.34 4.5M
2023-08-09 14.59 15.79 14.59 15.21 7.2M
2023-08-08 14.40 14.66 14.32 14.59 2.4M
2023-08-07 14.43 14.53 14.20 14.31 1.4M
2023-08-04 14.48 14.76 14.37 14.40 2.3M
2023-08-03 14.39 14.56 14.25 14.43 1.9M
2023-08-02 14.57 14.83 14.31 14.48 2.8M
2023-08-01 15.04 15.04 14.52 14.64 3.5M
2023-07-31 14.97 15.15 14.66 15.15 3.7M
2023-07-28 15.24 15.54 14.88 14.98 4.7M
2023-07-27 15.04 15.59 14.90 15.35 8.1M
2023-07-26 14.57 16.10 14.53 15.63 10.9M
2023-07-25 14.38 14.69 14.23 14.53 3.5M
2023-07-24 14.89 15.32 14.28 14.33 3.9M
2023-07-21 15.45 15.80 14.68 14.68 6.1M
2023-07-20 15.47 15.78 14.90 15.10 8.3M
2023-07-19 15.34 16.74 15.18 15.46 11.5M
2023-07-18 14.30 15.20 14.25 14.95 7.4M
2023-07-17 13.81 14.73 13.66 14.55 5.7M
2023-07-14 13.76 13.82 13.63 13.75 0.6M
2023-07-13 13.62 13.76 13.50 13.76 1.1M
2023-07-12 13.78 13.80 13.49 13.49 1.1M
2023-07-11 13.60 13.81 13.60 13.78 0.9M
2023-07-10 13.71 13.95 13.52 13.62 1.0M
2023-07-07 13.60 13.71 13.41 13.58 0.9M
2023-07-06 13.72 13.79 13.47 13.63 1.2M
2023-07-05 13.57 13.77 13.51 13.71 0.9M
2023-07-04 13.50 13.67 13.47 13.66 0.7M
2023-07-03 13.57 13.77 13.45 13.48 0.9M
2023-06-30 13.36 13.48 13.26 13.45 1.4M
2023-06-29 13.10 13.38 13.04 13.26 1.3M
2023-06-28 13.14 13.15 12.86 13.10 1.0M
2023-06-27 12.78 13.16 12.78 13.10 1.1M
2023-06-26 13.17 13.23 12.82 12.83 1.2M
2023-06-21 13.49 13.61 13.04 13.20 1.7M
2023-06-20 13.65 13.75 13.44 13.49 0.8M
2023-06-19 13.87 13.87 13.63 13.65 0.6M
2023-06-16 13.91 13.91 13.72 13.83 0.8M
2023-06-15 13.87 13.89 13.70 13.78 0.7M
2023-06-14 13.73 13.94 13.67 13.81 0.9M
2023-06-13 13.70 13.90 13.61 13.82 0.9M
2023-06-12 13.60 13.75 13.33 13.72 0.9M
2023-06-09 13.72 13.74 13.40 13.55 1.3M
2023-06-08 13.99 14.03 13.63 13.68 0.9M
2023-06-07 13.92 14.22 13.76 13.86 1.0M
2023-06-06 14.34 14.54 13.94 13.97 1.2M
2023-06-05 14.55 14.71 14.33 14.34 1.1M
2023-06-02 14.37 14.59 14.00 14.58 1.5M
2023-06-01 14.30 14.41 14.00 14.30 1.3M
2023-05-31 14.60 14.74 14.22 14.30 1.1M
2023-05-30 14.50 14.83 14.27 14.67 1.6M
2023-05-29 14.69 14.87 14.46 14.59 2.0M
2023-05-26 15.22 15.93 14.83 14.86 3.5M
2023-05-25 14.84 14.84 14.52 14.82 1.2M
2023-05-24 14.58 14.96 14.48 14.84 1.2M
2023-05-23 14.78 14.92 14.62 14.62 0.7M
2023-05-22 14.63 14.82 14.51 14.78 1.0M
2023-05-19 14.68 14.72 14.47 14.64 0.6M
2023-05-18 14.39 14.69 14.39 14.59 0.5M
2023-05-17 14.39 14.62 14.38 14.57 0.4M
2023-05-16 14.71 14.72 14.43 14.48 0.4M
2023-05-15 14.45 14.67 14.21 14.62 0.7M
2023-05-12 14.65 14.87 14.45 14.45 0.7M
2023-05-11 14.22 14.75 14.12 14.69 1.4M
2023-05-10 13.84 14.22 13.69 14.15 0.7M
2023-05-09 14.26 14.36 13.84 13.84 0.7M
2023-05-08 14.24 14.35 14.00 14.22 0.8M
2023-05-05 14.23 14.45 14.19 14.26 0.6M
2023-05-04 14.08 14.46 14.08 14.45 1.1M
2023-04-28 13.47 14.15 13.47 14.05 1.0M
2023-04-27 13.78 14.20 13.65 13.67 1.0M
2023-04-26 13.03 14.30 13.02 13.92 1.7M
2023-04-25 13.85 13.85 13.18 13.29 1.2M
2023-04-24 13.87 14.05 13.51 13.89 1.0M
2023-04-21 14.29 14.33 13.75 13.76 1.0M
2023-04-20 14.76 14.76 14.23 14.30 1.3M
2023-04-19 14.69 14.89 14.64 14.76 0.6M
2023-04-18 15.12 15.12 14.77 14.79 0.9M
2023-04-17 14.99 15.16 14.96 15.09 1.1M
2023-04-14 15.01 15.12 14.85 15.05 0.8M
2023-04-13 15.12 15.15 14.92 15.00 1.1M
2023-04-12 14.75 15.24 14.65 15.12 2.1M
2023-04-11 14.52 14.72 14.50 14.63 0.6M
2023-04-10 14.89 14.99 14.52 14.61 1.1M
2023-04-07 14.75 14.90 14.69 14.86 0.9M
2023-04-06 14.64 14.75 14.39 14.75 0.9M
2023-04-04 14.90 14.90 14.59 14.67 1.3M
2023-04-03 14.92 14.95 14.77 14.90 0.9M
2023-03-31 14.71 14.89 14.65 14.85 0.9M
2023-03-30 14.85 14.89 14.66 14.69 1.2M
2023-03-29 15.07 15.08 14.85 14.88 1.1M
2023-03-28 15.31 15.32 15.02 15.06 1.4M
2023-03-27 15.30 15.52 15.11 15.38 1.6M
2023-03-24 15.12 15.22 15.02 15.21 1.3M
2023-03-23 15.45 15.49 15.10 15.14 1.5M
2023-03-22 15.38 15.79 15.30 15.45 1.7M
2023-03-21 14.95 15.45 14.95 15.41 1.9M
2023-03-20 15.72 15.73 14.82 15.02 3.3M
2023-03-17 15.89 16.04 15.78 15.89 1.4M
2023-03-16 15.84 16.44 15.77 15.89 2.2M
2023-03-15 15.70 16.00 15.55 15.90 1.4M
2023-03-14 16.17 16.20 15.45 15.70 2.5M
2023-03-13 16.44 16.73 15.96 16.17 2.8M
2023-03-10 16.92 17.23 16.58 16.63 4.0M
2023-03-09 16.04 17.42 16.04 17.13 7.6M
2023-03-08 15.80 16.10 15.77 16.10 1.1M
2023-03-07 15.99 16.06 15.75 15.80 1.3M
2023-03-06 16.09 16.18 15.92 15.95 1.1M
2023-03-03 16.29 16.31 16.05 16.07 1.4M
2023-03-02 16.36 16.53 16.23 16.28 1.5M
2023-03-01 16.31 16.40 16.23 16.34 1.2M
2023-02-28 16.15 16.31 16.07 16.29 1.4M
2023-02-27 16.53 16.53 16.09 16.15 1.7M
2023-02-24 16.70 16.76 16.55 16.56 1.2M
2023-02-23 16.87 16.96 16.64 16.70 2.0M
2023-02-22 16.79 17.04 16.66 16.98 2.3M
2023-02-21 16.83 16.92 16.54 16.85 2.4M
2023-02-20 16.58 17.02 16.44 16.83 2.6M
2023-02-17 16.85 17.05 16.62 16.63 2.6M
2023-02-16 17.39 17.39 16.54 16.74 4.4M
2023-02-15 17.31 17.48 17.09 17.47 3.8M
2023-02-14 17.85 17.85 17.25 17.44 6.0M
2023-02-13 17.00 18.07 16.97 17.91 10.0M
2023-02-10 16.00 17.39 16.00 17.30 9.2M
2023-02-09 15.95 16.12 15.89 16.12 1.7M
2023-02-08 16.22 16.22 15.92 15.92 2.0M
2023-02-07 16.08 16.29 16.00 16.22 2.4M
2023-02-06 16.39 16.43 15.83 16.19 3.9M
2023-02-03 15.60 16.82 15.58 16.45 6.6M
2023-02-02 15.79 15.85 15.69 15.83 1.3M
2023-02-01 15.48 15.81 15.48 15.79 1.2M
2023-01-31 15.58 15.58 15.39 15.51 1.1M
2023-01-30 15.50 15.67 15.35 15.55 2.2M
2023-01-20 15.15 15.35 15.02 15.31 1.5M
2023-01-19 14.99 15.15 14.93 15.08 1.0M
2023-01-18 14.92 15.05 14.86 14.99 0.7M
2023-01-17 15.01 15.07 14.91 14.94 0.6M
2023-01-16 14.69 15.03 14.69 15.01 1.1M
2023-01-13 14.70 14.77 14.62 14.71 0.8M
2023-01-12 14.69 14.84 14.62 14.69 0.5M
2023-01-11 14.93 15.02 14.72 14.75 0.9M
2023-01-10 15.02 15.11 14.89 14.93 0.8M
2023-01-09 14.95 15.15 14.94 15.04 0.8M
2023-01-06 15.00 15.15 14.92 14.97 0.9M
2023-01-05 15.06 15.06 14.90 15.03 1.0M
2023-01-04 15.07 15.20 14.88 15.08 1.2M
2023-01-03 14.69 14.95 14.61 14.93 1.3M