Niutech Environment Technology

688309
🏛️ china →
24.36
Last Update: 2025-09-29
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 19.71 19.99 19.36 19.96 0.3M
2023-12-28 18.91 19.59 18.73 19.51 0.4M
2023-12-27 18.85 19.21 18.65 19.00 0.3M
2023-12-26 18.94 19.11 18.71 18.85 0.4M
2023-12-25 19.49 19.62 19.00 19.13 0.5M
2023-12-22 19.78 19.85 19.38 19.49 0.3M
2023-12-21 20.06 20.07 19.23 19.82 0.5M
2023-12-20 19.78 20.20 19.78 19.97 0.3M
2023-12-19 19.68 19.82 19.40 19.78 0.3M
2023-12-18 20.15 20.15 19.55 19.66 0.4M
2023-12-15 20.16 20.21 19.80 19.93 0.2M
2023-12-14 20.08 20.26 19.94 20.03 0.3M
2023-12-13 20.05 20.36 19.79 19.97 0.3M
2023-12-12 20.31 20.31 19.71 20.12 0.5M
2023-12-11 20.81 20.85 20.05 20.15 0.8M
2023-12-08 21.70 21.82 20.71 20.75 0.8M
2023-12-07 22.07 22.07 21.51 21.63 0.4M
2023-12-06 21.79 22.15 21.70 21.93 0.4M
2023-12-05 22.08 22.21 21.68 21.89 0.3M
2023-12-04 22.15 22.36 22.01 22.14 0.3M
2023-12-01 22.15 22.28 21.89 22.14 0.4M
2023-11-30 22.18 22.37 21.89 22.02 0.4M
2023-11-29 22.42 22.45 22.18 22.29 0.3M
2023-11-28 21.95 22.63 21.95 22.42 0.6M
2023-11-27 22.15 22.29 21.85 21.95 0.3M
2023-11-24 22.54 22.54 21.92 22.19 0.3M
2023-11-23 21.90 22.71 21.78 22.43 0.6M
2023-11-22 22.16 22.48 21.84 21.84 0.3M
2023-11-21 22.79 22.79 22.02 22.21 0.5M
2023-11-20 22.33 22.79 22.33 22.69 0.3M
2023-11-17 22.03 22.50 21.83 22.31 0.4M
2023-11-16 22.19 22.26 21.96 22.05 0.3M
2023-11-15 22.32 22.32 22.03 22.18 0.2M
2023-11-14 22.19 22.30 21.93 22.10 0.2M
2023-11-13 22.15 22.32 21.98 22.22 0.3M
2023-11-10 21.82 22.12 21.41 21.93 0.5M
2023-11-09 22.22 22.29 21.75 21.82 0.5M
2023-11-08 21.81 22.20 21.81 22.08 0.4M
2023-11-07 21.72 22.05 21.31 21.80 0.7M
2023-11-06 21.36 21.57 20.97 21.57 0.5M
2023-11-03 21.18 21.36 20.98 20.99 0.4M
2023-11-02 21.14 21.35 20.82 20.97 0.5M
2023-11-01 20.89 21.27 20.73 21.08 0.7M
2023-10-31 20.50 21.42 20.40 21.00 1.1M
2023-10-30 21.39 21.80 19.84 20.67 2.6M
2023-10-27 22.71 23.25 22.71 23.05 0.4M
2023-10-26 23.05 23.48 22.45 22.70 0.6M
2023-10-25 23.99 23.99 20.99 23.05 0.5M
2023-10-24 21.35 22.81 21.28 22.69 0.7M
2023-10-23 22.01 22.15 20.93 21.35 0.4M
2023-10-20 21.90 22.50 21.88 22.06 0.4M
2023-10-19 21.89 22.58 21.78 22.02 0.3M
2023-10-18 22.60 22.60 21.92 22.00 0.4M
2023-10-17 22.48 23.04 22.24 22.70 0.4M
2023-10-16 22.90 22.95 22.39 22.57 0.5M
2023-10-13 23.66 23.66 22.98 22.98 0.7M
2023-10-12 23.56 23.92 23.07 23.69 0.9M
2023-10-11 23.46 23.50 23.09 23.13 0.5M
2023-10-10 23.38 23.58 23.11 23.37 0.6M
2023-10-09 23.72 23.72 23.10 23.41 0.6M
2023-09-28 23.40 24.00 23.39 23.63 0.6M
2023-09-27 24.05 24.05 23.22 23.39 0.5M
2023-09-26 23.66 24.44 23.63 23.81 1.0M
2023-09-25 23.64 23.91 23.21 23.66 1.1M
2023-09-22 22.33 23.26 22.21 23.21 0.8M
2023-09-21 22.88 22.97 22.05 22.18 1.1M
2023-09-20 22.60 23.12 22.50 22.65 0.4M
2023-09-19 23.44 23.44 22.79 22.84 0.6M
2023-09-18 23.24 23.67 22.75 23.44 0.9M
2023-09-15 23.14 23.38 22.56 22.95 0.8M
2023-09-14 23.29 23.42 22.94 23.30 0.7M
2023-09-13 23.40 23.59 23.00 23.38 0.7M
2023-09-12 23.78 23.78 23.28 23.47 0.5M
2023-09-11 23.31 23.71 23.12 23.54 0.7M
2023-09-08 23.48 23.60 22.81 22.91 0.6M
2023-09-07 23.35 23.88 23.33 23.52 0.7M
2023-09-06 23.04 23.51 22.92 23.48 0.7M
2023-09-05 23.35 23.52 22.93 23.10 0.4M
2023-09-04 23.19 23.72 22.88 23.40 0.7M
2023-09-01 23.48 23.73 22.71 23.00 0.8M
2023-08-31 23.42 23.92 23.21 23.48 1.0M
2023-08-30 22.95 23.61 22.55 23.41 1.2M
2023-08-29 21.58 22.60 21.57 22.55 0.9M
2023-08-28 22.98 23.00 21.45 21.58 0.9M
2023-08-25 21.90 22.85 21.72 21.92 0.5M
2023-08-24 22.20 22.65 21.80 22.30 0.6M
2023-08-23 22.67 22.67 22.00 22.11 0.4M
2023-08-22 22.91 22.98 21.70 22.45 0.7M
2023-08-21 22.81 23.18 22.67 22.74 0.5M
2023-08-18 23.17 23.74 22.66 22.77 0.8M
2023-08-17 22.51 23.18 22.20 23.17 0.5M
2023-08-16 22.52 22.68 22.27 22.55 0.9M
2023-08-15 22.22 22.55 22.04 22.37 0.3M
2023-08-14 21.88 22.37 21.58 22.19 0.6M
2023-08-11 23.08 23.08 21.41 21.90 1.5M
2023-08-10 23.59 23.75 22.85 22.99 0.7M
2023-08-09 23.86 23.95 23.36 23.60 0.7M
2023-08-08 22.61 23.94 22.22 23.86 1.4M
2023-08-07 22.99 23.20 22.36 22.61 0.5M
2023-08-04 23.40 23.40 22.63 22.63 0.5M
2023-08-03 23.12 23.26 22.92 23.05 0.4M
2023-08-02 23.24 23.40 23.00 23.15 0.5M
2023-08-01 22.85 23.33 22.85 23.28 0.8M
2023-07-31 22.80 22.94 22.20 22.88 0.7M
2023-07-28 22.30 22.87 22.30 22.72 0.5M
2023-07-27 22.30 23.08 22.20 22.63 1.3M
2023-07-26 21.32 22.70 21.20 22.39 1.5M
2023-07-25 21.75 21.75 21.12 21.33 0.3M
2023-07-24 21.18 21.49 21.01 21.20 0.4M
2023-07-21 21.10 21.60 20.92 21.21 0.6M
2023-07-20 21.89 22.33 21.08 21.10 1.2M
2023-07-19 21.82 22.99 21.81 22.01 1.5M
2023-07-18 21.07 21.43 20.68 21.41 0.4M
2023-07-17 20.92 21.07 20.10 21.07 0.7M
2023-07-14 20.65 20.88 20.53 20.60 0.3M
2023-07-13 20.77 20.95 20.50 20.79 0.3M
2023-07-12 20.92 20.94 20.59 20.68 0.3M
2023-07-11 20.54 21.09 20.54 20.93 0.2M
2023-07-10 21.10 21.13 20.48 20.75 0.3M
2023-07-07 20.92 21.15 20.73 20.85 0.3M
2023-07-06 21.60 21.60 20.89 20.96 0.4M
2023-07-05 21.51 21.66 21.13 21.24 0.4M
2023-07-04 21.17 21.67 21.16 21.61 0.6M
2023-07-03 20.96 21.40 20.78 21.17 0.5M
2023-06-30 20.49 20.94 20.30 20.78 0.4M
2023-06-29 20.03 20.67 20.03 20.48 0.5M
2023-06-28 19.77 20.11 19.40 20.03 0.4M
2023-06-27 19.20 19.79 19.13 19.79 0.5M
2023-06-26 19.28 19.34 18.80 18.98 0.5M
2023-06-21 19.85 19.89 19.31 19.31 0.3M
2023-06-20 20.00 20.00 19.60 19.85 0.3M
2023-06-19 19.67 19.99 19.40 19.90 0.7M
2023-06-16 19.70 19.80 19.43 19.48 0.6M
2023-06-15 20.25 20.25 19.40 19.55 0.7M
2023-06-14 20.78 20.78 20.14 20.25 0.5M
2023-06-13 20.28 20.70 20.24 20.58 0.4M
2023-06-12 20.93 20.93 20.19 20.25 0.8M
2023-06-09 21.36 21.45 20.60 20.65 0.5M
2023-06-08 21.31 22.17 21.00 21.36 0.6M
2023-06-07 21.37 21.50 21.00 21.31 0.3M
2023-06-06 21.79 21.79 21.18 21.34 0.4M
2023-06-05 21.77 22.09 21.62 21.82 0.3M
2023-06-02 21.99 22.14 21.68 21.74 0.3M
2023-06-01 22.14 22.14 21.68 21.82 0.3M
2023-05-31 21.83 22.18 21.65 22.02 0.4M
2023-05-30 21.93 22.20 21.67 21.72 0.4M
2023-05-29 22.30 22.40 21.82 21.93 0.5M
2023-05-26 21.34 22.18 21.31 21.98 0.9M
2023-05-25 20.50 21.52 20.50 21.33 0.7M
2023-05-24 20.36 21.02 20.18 20.59 0.4M
2023-05-23 20.80 20.80 20.25 20.45 0.4M
2023-05-22 20.96 20.96 20.31 20.45 0.7M
2023-05-19 21.09 21.48 20.87 21.28 0.3M
2023-05-18 21.05 21.47 20.71 21.15 0.3M
2023-05-17 21.11 21.11 20.55 21.05 0.3M
2023-05-16 21.26 21.26 20.83 20.93 0.2M
2023-05-15 20.60 21.20 20.60 21.15 0.3M
2023-05-12 21.10 21.11 20.50 20.68 0.3M
2023-05-11 21.40 21.40 20.70 20.99 0.5M
2023-05-10 21.60 21.67 21.05 21.27 0.6M
2023-05-09 22.19 22.19 21.00 21.06 1.2M
2023-05-08 23.16 23.88 20.58 22.49 2.1M
2023-05-04 24.02 24.30 23.89 23.89 0.3M
2023-04-28 23.79 24.02 23.57 24.02 0.3M
2023-04-27 24.10 24.55 23.80 23.92 0.4M
2023-04-26 23.37 24.51 23.37 24.42 0.8M
2023-04-25 23.29 23.38 22.65 23.38 0.6M
2023-04-24 23.59 23.63 23.10 23.17 0.5M
2023-04-21 23.78 23.89 23.36 23.59 0.5M
2023-04-20 23.80 23.99 23.53 23.83 1.0M
2023-04-19 23.73 24.12 23.22 23.84 0.8M
2023-04-18 23.43 23.74 23.15 23.50 0.5M
2023-04-17 22.67 23.49 22.60 23.31 0.7M
2023-04-14 22.34 22.62 22.26 22.62 0.4M
2023-04-13 22.63 22.63 22.32 22.44 0.2M
2023-04-12 22.58 22.58 22.25 22.48 0.3M
2023-04-11 22.85 22.85 22.20 22.50 0.3M
2023-04-10 22.18 22.65 21.88 22.52 0.6M
2023-04-07 22.20 22.22 21.96 22.13 0.4M
2023-04-06 22.56 22.79 22.30 22.45 0.3M
2023-04-04 22.48 22.57 22.17 22.50 0.4M
2023-04-03 22.11 22.37 22.04 22.32 0.3M
2023-03-31 21.81 22.14 21.58 22.11 0.3M
2023-03-30 21.89 22.45 21.60 21.81 0.6M
2023-03-29 21.82 21.92 21.39 21.80 0.3M
2023-03-28 21.30 21.92 21.18 21.82 0.5M
2023-03-27 21.28 21.49 21.06 21.37 0.2M
2023-03-24 20.89 21.24 20.62 21.20 0.2M
2023-03-23 20.95 21.05 20.73 20.76 0.2M
2023-03-22 21.35 21.35 20.71 20.95 0.3M
2023-03-21 20.96 21.29 20.66 21.19 0.2M
2023-03-20 22.03 22.24 20.66 20.96 1.0M
2023-03-17 22.33 22.45 21.73 22.25 0.2M
2023-03-16 22.10 22.43 22.10 22.25 0.2M
2023-03-15 21.78 22.43 21.78 22.38 0.3M
2023-03-14 21.80 22.00 21.51 21.88 0.3M
2023-03-13 22.51 22.66 21.41 21.81 0.7M
2023-03-10 22.58 22.86 22.44 22.70 0.2M
2023-03-09 22.97 22.97 22.71 22.92 0.2M
2023-03-08 22.69 22.95 22.69 22.89 0.1M
2023-03-07 23.00 23.00 22.56 22.69 0.2M
2023-03-06 22.68 22.84 22.42 22.84 0.2M
2023-03-03 22.70 22.70 22.31 22.42 0.3M
2023-03-02 22.68 22.86 22.60 22.68 0.3M
2023-03-01 22.77 22.77 22.57 22.68 0.2M
2023-02-28 22.96 23.25 22.71 22.74 0.3M
2023-02-27 22.82 23.02 22.57 22.98 0.3M
2023-02-24 22.96 22.96 22.60 22.69 0.2M
2023-02-23 23.27 23.27 22.68 22.79 0.3M
2023-02-22 22.58 23.16 22.58 23.08 0.5M
2023-02-21 22.58 22.79 22.38 22.78 0.7M
2023-02-20 21.72 22.68 21.72 22.47 0.6M
2023-02-17 21.72 21.85 21.50 21.72 0.3M
2023-02-16 22.01 22.30 21.60 21.70 0.5M
2023-02-15 22.16 22.35 21.88 21.88 0.4M
2023-02-14 22.20 22.48 21.60 22.05 0.7M
2023-02-13 21.98 22.98 21.93 22.29 1.2M
2023-02-10 21.47 21.98 21.30 21.86 0.7M
2023-02-09 21.30 21.47 21.07 21.47 0.4M
2023-02-08 20.66 21.38 20.66 21.19 0.3M
2023-02-07 20.30 21.10 20.30 20.90 0.5M
2023-02-06 20.57 20.65 20.10 20.28 0.4M
2023-02-03 20.20 20.85 20.20 20.63 0.6M
2023-02-02 20.22 20.34 19.85 20.25 0.5M
2023-02-01 19.85 20.38 19.70 19.96 1.1M
2023-01-31 21.50 21.50 19.54 19.83 1.6M
2023-01-30 20.79 21.69 20.76 21.57 0.8M
2023-01-20 20.21 20.88 20.21 20.75 0.4M
2023-01-19 20.26 20.37 20.01 20.16 0.2M
2023-01-18 20.23 20.38 20.15 20.26 0.2M
2023-01-17 19.71 20.20 19.62 20.19 0.3M
2023-01-16 19.40 19.90 19.40 19.75 0.1M
2023-01-13 19.92 19.92 19.49 19.50 0.1M
2023-01-12 19.75 19.87 19.56 19.73 0.1M
2023-01-11 20.06 20.06 19.53 19.69 0.1M
2023-01-10 19.88 20.07 19.70 20.00 0.2M
2023-01-09 19.93 20.09 19.61 19.88 0.2M
2023-01-06 19.30 19.88 19.09 19.87 0.3M
2023-01-05 19.53 19.70 19.11 19.27 0.3M
2023-01-04 20.00 20.00 19.48 19.60 0.2M
2023-01-03 19.61 20.05 19.52 19.82 0.2M