Shanghai CEO Environmental Protection Tech

688335
🏛️ china →
27.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 25.65 26.85 25.65 26.85 2,329.7K
09:35 26.95 28.58 26.94 28.38 1,449.2K
09:40 28.44 28.60 28.00 28.26 1,060.4K
09:45 28.15 28.61 28.00 28.24 664.7K
09:50 28.24 28.38 27.79 28.30 619.3K
09:55 28.20 28.32 27.85 27.98 260.3K
10:00 27.98 28.38 27.98 28.30 409.7K
10:05 28.23 28.30 28.05 28.22 147.3K
10:10 28.29 28.29 27.95 27.95 226.5K
10:15 27.97 28.50 27.97 28.50 380.0K
10:20 28.50 28.50 28.21 28.37 248.2K
10:25 28.47 29.30 28.40 28.94 830.7K
10:30 28.88 29.02 28.77 28.99 177.4K
10:35 28.99 29.50 28.85 29.50 430.2K
10:40 29.60 30.30 29.25 29.37 816.9K
10:45 29.37 30.32 29.25 30.32 1,336.2K
10:50 30.32 30.32 30.32 30.32 323.4K
10:55 30.32 30.32 30.32 30.32 840.0K
11:00 30.32 30.32 29.50 29.60 1,005.3K
11:05 29.61 29.69 29.10 29.27 391.3K
11:10 29.28 29.28 29.02 29.07 166.7K
11:15 29.07 29.26 28.81 29.25 145.2K
11:20 29.27 29.32 29.12 29.14 88.8K
11:25 29.14 29.90 29.00 29.78 250.4K
13:00 29.95 29.95 28.70 28.72 406.4K
13:05 28.72 28.88 28.57 28.57 220.8K
13:10 28.60 28.70 28.60 28.68 72.2K
13:15 28.67 29.10 28.67 28.77 167.4K
13:20 28.77 28.78 28.00 28.07 385.1K
13:25 28.14 28.22 28.06 28.06 92.6K
13:30 28.05 28.19 27.85 28.16 152.3K
13:35 28.20 28.20 28.06 28.15 60.0K
13:40 28.15 28.22 27.98 28.00 117.3K
13:45 27.99 28.13 27.90 28.13 51.8K
13:50 28.13 28.21 27.88 27.88 93.0K
13:55 27.88 28.00 27.88 27.91 43.9K
14:00 27.90 27.99 27.82 27.86 80.9K
14:05 27.89 27.93 27.75 27.84 66.4K
14:10 27.83 27.84 27.67 27.71 150.0K
14:15 27.71 27.75 27.51 27.58 157.5K
14:20 27.67 27.78 27.31 27.40 233.2K
14:25 27.40 27.40 26.99 27.04 411.9K
14:30 27.05 27.36 26.40 26.60 415.6K
14:35 26.78 27.49 26.76 27.31 292.0K
14:40 27.33 27.80 27.22 27.77 166.0K
14:45 27.70 27.76 27.51 27.52 146.8K
14:50 27.50 27.64 27.39 27.58 186.4K
14:55 27.58 27.85 27.58 27.84 118.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 25.58 30.32 25.58 27.80 19.0M
2025-09-25 23.80 26.20 23.20 25.27 9.8M
2025-09-24 22.09 24.25 21.51 24.02 10.1M
2025-09-23 21.81 23.30 20.77 21.48 9.1M
2025-09-22 19.34 21.45 19.18 21.07 7.4M
2025-09-19 19.65 20.10 19.02 19.19 6.3M
2025-09-18 21.49 22.00 19.59 19.67 10.7M
2025-09-17 20.75 21.99 20.38 21.49 10.0M
2025-09-16 19.00 20.88 18.65 19.80 11.5M
2025-09-15 17.80 18.63 17.62 18.52 11.1M
2025-09-12 18.21 19.95 17.85 17.85 17.2M
2025-09-11 15.45 17.47 15.45 17.47 13.3M
2025-09-10 14.42 14.63 14.20 14.56 1.9M
2025-09-09 14.95 14.95 14.18 14.35 2.7M
2025-09-08 15.08 15.24 14.32 14.85 4.1M
2025-09-05 14.67 15.05 14.56 15.01 1.9M
2025-09-04 14.97 14.97 14.34 14.60 2.1M
2025-09-03 15.01 15.31 14.58 14.75 1.7M
2025-09-02 15.60 15.80 15.03 15.13 2.9M
2025-09-01 15.11 15.83 15.06 15.60 4.8M
2025-08-29 15.09 15.66 14.87 15.25 3.8M
2025-08-28 15.16 16.14 14.50 15.22 6.0M
2025-08-27 15.26 15.30 14.53 14.54 2.7M
2025-08-26 15.09 15.55 14.83 15.14 2.5M
2025-08-25 14.79 15.75 14.60 15.09 3.6M
2025-08-22 14.61 14.67 14.35 14.65 1.7M
2025-08-21 14.25 14.78 14.25 14.54 2.1M
2025-08-20 14.50 14.50 14.21 14.38 1.4M
2025-08-19 14.60 14.60 14.14 14.49 2.1M
2025-08-18 14.11 14.76 13.98 14.59 3.3M
2025-08-15 13.93 14.25 13.69 14.05 1.6M
2025-08-14 14.43 14.50 13.80 13.82 2.1M
2025-08-13 14.53 14.63 14.31 14.36 1.2M
2025-08-12 14.57 14.72 14.31 14.53 1.6M
2025-08-11 14.45 14.54 14.25 14.45 2.1M
2025-08-08 14.41 14.62 14.18 14.43 1.4M
2025-08-07 14.47 14.62 14.23 14.52 1.6M
2025-08-06 14.39 14.55 14.10 14.50 2.0M
2025-08-05 14.36 14.49 14.07 14.33 1.5M
2025-08-04 14.31 14.44 14.01 14.32 2.0M
2025-08-01 13.47 14.71 13.45 14.14 3.9M
2025-07-31 14.20 14.20 13.48 13.48 1.8M
2025-07-30 14.08 14.22 13.88 14.14 1.8M
2025-07-29 14.26 14.40 13.76 14.02 3.0M
2025-07-28 14.24 14.39 13.83 14.33 2.9M
2025-07-25 14.37 14.90 14.02 14.24 4.3M
2025-07-24 13.80 14.49 13.54 14.37 4.3M
2025-07-23 13.14 13.69 12.82 13.49 3.4M
2025-07-22 12.51 13.74 12.44 13.15 5.0M
2025-07-21 12.06 12.73 12.06 12.59 2.5M
2025-07-18 12.12 12.23 11.90 12.17 2.1M
2025-07-17 12.24 12.26 12.09 12.17 0.8M
2025-07-16 12.07 12.27 11.90 12.20 1.3M
2025-07-15 12.19 12.31 11.82 11.90 1.6M
2025-07-14 12.16 12.36 12.01 12.22 1.7M
2025-07-11 12.02 12.05 11.80 11.98 1.0M
2025-07-10 12.08 12.09 11.89 11.96 0.8M
2025-07-09 12.16 12.16 11.98 12.03 0.8M
2025-07-08 12.12 12.13 11.92 12.08 0.8M
2025-07-07 11.89 12.07 11.80 12.07 0.9M
2025-07-04 11.92 12.12 11.86 11.89 1.1M
2025-07-03 11.97 12.14 11.91 12.06 1.1M
2025-07-02 12.18 12.37 11.84 11.97 2.1M
2025-07-01 12.20 12.49 12.20 12.37 1.6M
2025-06-30 12.02 12.34 11.85 12.20 1.4M
2025-06-27 11.81 11.99 11.68 11.84 1.2M
2025-06-26 11.82 11.83 11.63 11.72 1.2M
2025-06-25 11.75 11.85 11.61 11.78 1.7M
2025-06-24 11.82 11.86 11.69 11.70 1.3M
2025-06-23 11.69 11.76 11.57 11.76 0.8M
2025-06-20 11.78 11.95 11.60 11.64 0.9M
2025-06-19 11.97 12.23 11.79 11.83 1.2M
2025-06-18 12.00 12.07 11.84 11.98 1.0M
2025-06-17 11.91 12.01 11.80 12.00 0.9M
2025-06-16 12.13 12.18 11.85 11.91 1.0M
2025-06-13 12.15 12.26 11.89 11.99 1.2M
2025-06-12 12.27 12.35 12.03 12.09 1.2M
2025-06-11 12.42 12.65 12.29 12.29 1.3M
2025-06-10 12.90 12.96 12.19 12.34 2.2M
2025-06-09 12.87 12.97 12.69 12.90 1.3M
2025-06-06 12.80 12.97 12.56 12.81 1.4M
2025-06-05 13.03 13.13 12.71 12.83 1.2M
2025-06-04 12.64 13.10 12.64 12.97 1.4M
2025-06-03 13.02 13.09 12.65 12.69 1.7M
2025-05-30 12.85 13.06 12.75 12.87 1.4M
2025-05-29 12.72 12.92 12.62 12.77 1.9M
2025-05-28 12.54 12.99 12.40 12.80 2.6M
2025-05-27 12.38 12.66 12.21 12.50 1.5M
2025-05-26 11.99 12.43 11.87 12.38 2.1M
2025-05-23 11.67 12.48 11.67 11.99 2.4M
2025-05-22 12.06 12.12 11.70 11.75 1.0M
2025-05-21 12.53 12.53 11.87 11.93 2.0M
2025-05-20 11.88 12.56 11.80 12.51 2.8M
2025-05-19 11.75 11.92 11.51 11.88 1.0M
2025-05-16 11.61 11.74 11.51 11.70 0.8M
2025-05-15 11.62 11.72 11.41 11.61 1.0M
2025-05-14 11.74 11.75 11.53 11.62 0.9M
2025-05-13 11.93 11.93 11.50 11.67 1.5M
2025-05-12 11.91 11.95 11.67 11.82 1.6M
2025-05-09 11.80 11.97 11.70 11.79 1.4M
2025-05-08 11.64 11.95 11.63 11.84 2.3M
2025-05-07 11.52 12.07 11.38 11.69 4.0M
2025-05-06 10.48 12.22 10.48 11.52 4.6M
2025-04-30 10.23 10.55 10.17 10.48 1.4M
2025-04-29 9.95 10.27 9.85 10.18 1.4M
2025-04-28 9.75 9.93 9.66 9.91 1.1M
2025-04-25 10.04 10.07 9.77 9.81 1.2M
2025-04-24 9.83 10.03 9.81 9.96 1.2M
2025-04-23 9.85 9.98 9.76 9.89 1.2M
2025-04-22 9.79 9.90 9.65 9.77 1.2M
2025-04-21 9.85 9.95 9.60 9.75 1.0M
2025-04-18 9.83 9.89 9.68 9.78 0.9M
2025-04-17 9.63 9.89 9.49 9.83 1.1M
2025-04-16 9.80 9.80 9.41 9.53 1.1M
2025-04-15 9.69 9.78 9.54 9.74 0.7M
2025-04-14 9.49 9.75 9.49 9.63 1.1M
2025-04-11 9.21 9.58 9.21 9.47 1.3M
2025-04-10 9.01 9.46 9.00 9.32 1.7M
2025-04-09 8.41 9.05 7.88 8.99 2.0M
2025-04-08 8.50 8.66 8.13 8.34 1.9M
2025-04-07 9.60 9.63 7.97 8.02 2.3M
2025-04-03 9.98 10.18 9.81 9.96 1.1M
2025-04-02 10.10 10.26 9.95 10.06 1.1M
2025-04-01 9.74 10.28 9.63 10.06 2.8M
2025-03-31 9.62 9.77 9.35 9.75 2.3M
2025-03-28 9.75 9.90 9.49 9.54 1.5M
2025-03-27 9.66 9.80 9.41 9.75 1.2M
2025-03-26 9.45 9.88 9.30 9.68 1.5M
2025-03-25 9.31 9.46 9.19 9.45 1.8M
2025-03-24 9.82 9.83 9.28 9.46 1.8M
2025-03-21 9.90 10.07 9.63 9.75 1.9M
2025-03-20 9.76 10.03 9.66 9.93 1.5M
2025-03-19 9.77 9.85 9.66 9.82 1.5M
2025-03-18 9.75 9.84 9.58 9.82 1.2M
2025-03-17 9.64 9.74 9.52 9.69 2.4M
2025-03-14 9.34 9.56 9.19 9.54 1.3M
2025-03-13 9.46 9.46 9.12 9.29 0.8M
2025-03-12 9.40 9.48 9.31 9.37 1.1M
2025-03-11 9.34 9.41 9.17 9.38 1.6M
2025-03-10 9.32 9.45 9.22 9.42 2.0M
2025-03-07 9.28 9.56 9.15 9.16 2.0M
2025-03-06 8.98 9.36 8.96 9.28 1.8M
2025-03-05 9.18 9.23 8.91 8.97 1.1M
2025-03-04 9.04 9.19 8.88 9.13 1.5M
2025-03-03 8.94 9.10 8.86 8.92 1.5M
2025-02-28 8.94 9.16 8.82 8.87 0.9M
2025-02-27 9.12 9.20 8.95 9.09 1.0M
2025-02-26 9.15 9.22 9.08 9.16 0.8M
2025-02-25 9.12 9.16 9.04 9.07 0.8M
2025-02-24 9.09 9.18 8.95 9.16 1.2M
2025-02-21 9.15 9.15 8.91 9.03 1.2M
2025-02-20 9.05 9.24 8.98 9.13 1.2M
2025-02-19 8.98 9.08 8.81 8.99 0.8M
2025-02-18 9.02 9.18 8.84 8.87 1.1M
2025-02-17 8.90 9.16 8.90 9.10 1.0M
2025-02-14 8.89 9.02 8.76 8.93 0.9M
2025-02-13 9.06 9.06 8.78 8.90 0.7M
2025-02-12 8.98 9.07 8.88 9.06 0.5M
2025-02-11 9.00 9.01 8.85 8.98 0.6M
2025-02-10 9.01 9.12 8.94 8.99 0.8M
2025-02-07 9.06 9.17 8.87 8.95 0.7M
2025-02-06 8.68 9.04 8.68 9.03 0.8M
2025-02-05 8.67 8.85 8.56 8.78 1.0M
2025-01-27 8.71 8.87 8.63 8.63 0.9M
2025-01-24 8.43 8.72 8.20 8.67 1.0M
2025-01-23 8.40 8.57 8.30 8.44 0.7M
2025-01-22 8.36 8.39 8.21 8.31 0.7M
2025-01-21 8.50 8.56 8.33 8.35 0.6M
2025-01-20 8.31 8.59 8.27 8.47 0.9M
2025-01-17 8.54 8.59 8.40 8.53 0.7M
2025-01-16 8.67 8.75 8.42 8.49 0.6M
2025-01-15 8.65 8.73 8.47 8.67 0.8M
2025-01-14 8.16 8.57 8.16 8.57 0.8M
2025-01-13 7.90 8.14 7.73 8.10 0.6M
2025-01-10 8.34 8.34 7.96 7.96 0.6M
2025-01-09 8.23 8.33 8.10 8.26 0.5M
2025-01-08 8.35 8.38 7.98 8.25 0.7M
2025-01-07 8.15 8.36 8.00 8.36 1.0M
2025-01-06 8.04 8.18 7.70 8.12 0.7M
2025-01-03 8.34 8.43 7.91 7.99 1.0M
2025-01-02 8.43 8.85 8.22 8.31 1.6M