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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 12.60 12.95 12.60 12.83 0.7M
2023-12-28 12.65 12.88 12.50 12.82 0.8M
2023-12-27 12.60 12.70 12.36 12.62 0.6M
2023-12-26 12.75 12.79 12.50 12.59 0.5M
2023-12-25 12.93 12.96 12.59 12.75 0.6M
2023-12-22 13.24 13.24 12.85 12.93 0.7M
2023-12-21 13.10 13.25 12.80 13.24 0.7M
2023-12-20 13.12 13.36 13.06 13.13 0.9M
2023-12-19 13.12 13.25 12.92 13.18 0.6M
2023-12-18 13.20 13.24 13.04 13.12 0.7M
2023-12-15 13.22 13.30 13.10 13.19 0.5M
2023-12-14 13.22 13.36 13.03 13.22 0.6M
2023-12-13 13.20 13.35 13.08 13.22 0.7M
2023-12-12 13.12 13.32 13.06 13.23 1.0M
2023-12-11 13.10 13.34 12.90 13.15 1.0M
2023-12-08 13.55 13.68 13.04 13.10 1.2M
2023-12-07 13.66 13.70 13.48 13.55 0.6M
2023-12-06 13.46 13.76 13.41 13.66 0.5M
2023-12-05 13.63 13.72 13.39 13.46 0.7M
2023-12-04 13.47 13.75 13.41 13.63 1.3M
2023-12-01 13.62 13.72 13.35 13.40 1.1M
2023-11-30 13.69 13.83 13.54 13.62 0.5M
2023-11-29 13.82 13.90 13.72 13.76 0.5M
2023-11-28 13.61 13.94 13.56 13.87 0.6M
2023-11-27 13.67 13.83 13.58 13.60 0.5M
2023-11-24 13.88 13.92 13.53 13.67 0.6M
2023-11-23 13.71 13.89 13.71 13.87 0.5M
2023-11-22 13.79 13.97 13.71 13.74 0.7M
2023-11-21 13.97 14.03 13.71 13.72 0.6M
2023-11-20 13.77 14.01 13.62 13.97 1.0M
2023-11-17 13.72 13.87 13.69 13.80 0.6M
2023-11-16 13.94 13.99 13.77 13.80 0.6M
2023-11-15 13.98 14.02 13.81 13.98 0.7M
2023-11-14 13.72 13.90 13.70 13.86 0.8M
2023-11-13 13.59 13.77 13.44 13.76 1.2M
2023-11-10 13.64 13.70 13.40 13.48 0.8M
2023-11-09 13.46 13.78 13.46 13.65 0.9M
2023-11-08 13.53 13.66 13.41 13.54 1.0M
2023-11-07 13.51 13.63 13.37 13.57 0.8M
2023-11-06 13.30 13.66 13.11 13.52 1.4M
2023-11-03 12.71 13.22 12.71 13.08 1.4M
2023-11-02 12.80 12.88 12.65 12.70 0.8M
2023-11-01 12.92 12.95 12.63 12.80 2.1M
2023-10-31 12.91 13.03 12.70 12.84 1.5M
2023-10-30 12.98 13.15 12.80 12.91 1.9M
2023-10-27 12.60 13.09 12.60 12.99 2.4M
2023-10-26 12.91 13.05 12.28 12.87 3.2M
2023-10-25 14.20 14.45 14.12 14.26 1.0M
2023-10-24 13.44 14.32 13.20 14.24 1.3M
2023-10-23 13.96 13.96 13.30 13.44 0.9M
2023-10-20 13.87 14.13 13.67 13.71 0.7M
2023-10-19 13.95 14.26 13.76 13.90 0.8M
2023-10-18 14.47 14.47 13.90 13.94 0.8M
2023-10-17 14.49 14.61 14.29 14.36 0.7M
2023-10-16 14.79 15.01 14.32 14.61 1.4M
2023-10-13 14.93 15.05 14.78 14.90 1.1M
2023-10-12 14.99 15.14 14.90 14.99 1.0M
2023-10-11 14.73 15.10 14.68 14.84 1.2M
2023-10-10 14.97 14.97 14.60 14.64 1.0M
2023-10-09 14.95 15.21 14.87 14.87 2.0M
2023-09-28 14.85 15.07 14.85 15.00 0.7M
2023-09-27 14.90 14.95 14.70 14.92 0.6M
2023-09-26 14.63 14.96 14.63 14.83 0.8M
2023-09-25 14.90 15.00 14.64 14.66 0.5M
2023-09-22 14.49 14.90 14.42 14.89 0.6M
2023-09-21 14.77 14.86 14.49 14.55 0.8M
2023-09-20 14.92 15.06 14.83 14.88 0.7M
2023-09-19 14.95 15.10 14.92 15.02 1.3M
2023-09-18 14.75 15.12 14.55 14.99 1.0M
2023-09-15 14.70 14.95 14.66 14.75 0.5M
2023-09-14 14.97 14.97 14.63 14.72 0.6M
2023-09-13 15.08 15.10 14.76 14.90 0.9M
2023-09-12 15.17 15.31 15.03 15.08 0.9M
2023-09-11 15.05 15.26 14.99 15.24 1.2M
2023-09-08 15.00 15.10 14.94 15.04 0.5M
2023-09-07 15.23 15.28 15.01 15.01 0.9M
2023-09-06 15.07 15.29 15.06 15.24 0.6M
2023-09-05 15.16 15.25 15.10 15.19 0.9M
2023-09-04 15.10 15.28 15.05 15.23 1.1M
2023-09-01 15.26 15.28 15.02 15.11 1.3M
2023-08-31 15.54 15.64 15.19 15.25 1.7M
2023-08-30 15.61 15.77 15.47 15.54 1.6M
2023-08-29 14.79 15.58 14.79 15.50 2.6M
2023-08-28 15.56 15.71 14.80 14.86 2.4M
2023-08-25 14.71 15.30 14.66 14.71 1.9M
2023-08-24 15.06 15.09 14.54 14.72 1.5M
2023-08-23 15.26 15.26 14.90 14.90 1.6M
2023-08-22 15.38 15.55 14.88 15.25 3.4M
2023-08-21 15.53 16.07 15.32 15.52 4.5M
2023-08-18 14.73 15.51 14.63 15.03 3.7M
2023-08-17 14.12 14.47 13.99 14.44 0.8M
2023-08-16 14.17 14.34 14.07 14.10 0.5M
2023-08-15 14.21 14.38 14.21 14.28 0.5M
2023-08-14 14.00 14.32 13.94 14.29 0.7M
2023-08-11 14.28 14.37 14.10 14.12 0.9M
2023-08-10 14.30 14.35 14.21 14.30 0.7M
2023-08-09 14.19 14.39 14.14 14.23 1.2M
2023-08-08 14.76 14.81 14.21 14.30 2.8M
2023-08-07 15.72 15.72 14.77 14.87 2.9M
2023-08-04 16.24 16.24 15.93 15.95 0.8M
2023-08-03 16.12 16.26 15.93 16.05 0.9M
2023-08-02 16.01 16.10 15.81 16.00 1.2M
2023-08-01 15.95 15.99 15.77 15.88 1.5M
2023-07-31 16.87 16.88 15.81 15.95 2.8M
2023-07-28 17.24 17.50 17.08 17.23 0.7M
2023-07-27 17.38 17.70 17.14 17.31 0.9M
2023-07-26 16.90 17.51 16.90 17.46 0.9M
2023-07-25 16.84 17.30 16.80 17.28 0.9M
2023-07-24 16.81 17.09 16.75 17.01 0.8M
2023-07-21 16.92 17.08 16.72 16.73 0.6M
2023-07-20 17.24 17.34 16.80 16.90 0.7M
2023-07-19 17.47 17.70 17.23 17.34 1.0M
2023-07-18 17.37 17.50 17.19 17.41 0.7M
2023-07-17 17.38 17.55 17.19 17.37 1.0M
2023-07-14 17.38 17.55 17.21 17.41 0.8M
2023-07-13 16.99 17.41 16.85 17.38 1.1M
2023-07-12 16.97 17.19 16.86 16.86 0.6M
2023-07-11 16.95 17.10 16.81 17.04 0.5M
2023-07-10 17.03 17.06 16.78 16.95 0.6M
2023-07-07 17.14 17.23 16.88 16.95 0.4M
2023-07-06 17.15 17.15 16.85 17.02 0.6M
2023-07-05 17.02 17.17 16.84 17.02 0.6M
2023-07-04 16.86 17.06 16.86 17.01 0.5M
2023-07-03 17.17 17.22 16.90 16.96 0.7M
2023-06-30 17.23 17.33 16.90 16.92 1.1M
2023-06-29 16.76 17.29 16.59 17.08 1.2M
2023-06-28 16.48 16.79 16.28 16.76 0.8M
2023-06-27 16.30 16.57 16.19 16.48 0.6M
2023-06-26 16.17 16.59 16.15 16.26 0.9M
2023-06-21 16.35 16.48 16.15 16.20 0.6M
2023-06-20 16.53 16.65 16.37 16.46 0.4M
2023-06-19 16.46 16.77 16.32 16.49 0.6M
2023-06-16 16.73 16.81 16.37 16.46 0.7M
2023-06-15 16.61 16.79 16.57 16.65 0.5M
2023-06-14 16.77 16.85 16.53 16.67 0.5M
2023-06-13 16.68 16.96 16.61 16.77 0.5M
2023-06-12 16.57 17.17 16.23 16.70 1.0M
2023-06-09 16.75 16.75 16.41 16.55 0.5M
2023-06-08 16.76 16.81 16.48 16.75 0.5M
2023-06-07 16.76 16.94 16.57 16.72 0.5M
2023-06-06 17.46 17.46 16.81 16.83 0.8M
2023-06-05 17.23 17.52 17.14 17.37 0.7M
2023-06-02 17.12 17.28 16.72 17.17 1.2M
2023-06-01 17.76 17.76 17.07 17.14 1.1M
2023-05-31 17.88 17.99 17.68 17.76 0.5M
2023-05-30 17.77 18.12 17.62 17.81 0.6M
2023-05-29 18.02 18.03 17.65 17.76 0.7M
2023-05-26 17.75 18.03 17.59 17.97 0.8M
2023-05-25 17.59 17.99 17.41 17.82 0.8M
2023-05-24 17.92 17.92 17.50 17.62 0.7M
2023-05-23 18.28 18.46 17.81 17.87 0.9M
2023-05-22 18.17 18.50 18.13 18.28 0.9M
2023-05-19 17.93 18.41 17.85 18.19 1.4M
2023-05-18 18.12 18.35 17.79 18.08 1.7M
2023-05-17 17.79 18.23 17.63 18.06 1.9M
2023-05-16 17.38 17.93 17.20 17.61 1.7M
2023-05-15 16.56 17.35 16.47 17.34 1.3M
2023-05-12 16.58 16.83 16.55 16.68 0.8M
2023-05-11 16.49 16.80 16.48 16.61 0.6M
2023-05-10 16.79 16.87 16.48 16.58 0.5M
2023-05-09 17.14 17.14 16.63 16.68 0.8M
2023-05-08 17.47 17.49 16.83 17.08 1.5M
2023-05-05 17.72 17.72 17.08 17.47 1.9M
2023-05-04 17.79 17.85 17.52 17.72 2.0M
2023-04-28 17.67 17.71 17.17 17.63 1.8M
2023-04-27 17.87 18.05 17.02 17.70 2.7M
2023-04-26 16.54 17.77 16.21 17.76 2.7M
2023-04-25 16.43 16.75 16.03 16.14 1.1M
2023-04-24 16.59 16.86 16.45 16.56 1.3M
2023-04-21 17.24 17.45 16.38 16.47 1.7M
2023-04-20 17.39 17.58 17.05 17.24 1.2M
2023-04-19 17.37 17.63 17.11 17.41 2.0M
2023-04-18 16.97 17.74 16.64 17.37 2.2M
2023-04-17 15.73 17.11 15.73 17.06 2.3M
2023-04-14 15.81 15.90 15.55 15.86 0.6M
2023-04-13 15.70 15.81 15.56 15.78 0.5M
2023-04-12 15.63 15.72 15.45 15.72 0.7M
2023-04-11 15.78 15.78 15.46 15.56 0.6M
2023-04-10 15.88 16.05 15.58 15.74 1.4M
2023-04-07 15.86 16.14 15.86 15.92 0.7M
2023-04-06 15.81 16.01 15.67 15.93 0.8M
2023-04-04 16.25 16.25 15.82 15.89 1.5M
2023-04-03 16.57 16.92 16.11 16.22 1.9M
2023-03-31 16.95 16.96 16.39 16.55 1.3M
2023-03-30 17.08 17.15 16.94 17.03 0.7M
2023-03-29 17.28 17.28 16.95 16.97 0.6M
2023-03-28 17.25 17.36 17.08 17.20 0.6M
2023-03-27 17.22 17.50 17.04 17.21 0.9M
2023-03-24 17.30 17.47 17.17 17.23 0.5M
2023-03-23 17.03 17.35 16.96 17.30 1.1M
2023-03-22 16.79 17.41 16.66 17.10 1.1M
2023-03-21 16.33 16.91 16.33 16.86 0.8M
2023-03-20 16.48 16.51 16.08 16.40 0.7M
2023-03-17 16.48 16.66 16.26 16.34 0.5M
2023-03-16 16.80 16.88 16.34 16.41 0.6M
2023-03-15 16.70 17.07 16.55 16.77 0.7M
2023-03-14 16.84 16.84 16.32 16.60 0.6M
2023-03-13 16.52 16.92 16.50 16.78 0.5M
2023-03-10 16.92 16.93 16.59 16.68 0.7M
2023-03-09 16.55 17.00 16.39 16.94 1.3M
2023-03-08 16.48 16.52 16.30 16.46 0.5M
2023-03-07 16.82 16.82 16.32 16.37 0.7M
2023-03-06 16.73 17.08 16.73 16.78 0.7M
2023-03-03 17.00 17.02 16.63 16.83 0.7M
2023-03-02 16.90 17.12 16.66 16.93 1.2M
2023-03-01 16.35 16.87 16.18 16.77 1.8M
2023-02-28 16.41 16.53 16.23 16.28 1.3M
2023-02-27 16.83 17.45 16.37 16.42 2.4M
2023-02-24 17.03 17.17 16.59 16.70 2.3M
2023-02-23 18.25 18.47 16.77 17.10 3.0M
2023-02-22 16.40 16.68 16.28 16.65 0.6M
2023-02-21 16.39 16.67 16.30 16.40 0.6M
2023-02-20 16.45 16.62 16.07 16.44 0.8M
2023-02-17 16.21 16.71 16.21 16.45 0.9M
2023-02-16 16.79 16.94 16.01 16.19 1.0M
2023-02-15 16.57 16.80 16.52 16.67 0.6M
2023-02-14 16.72 16.80 16.59 16.71 0.5M
2023-02-13 16.69 16.92 16.35 16.72 1.0M
2023-02-10 16.43 16.69 16.43 16.66 0.6M
2023-02-09 16.61 16.66 16.17 16.61 1.0M
2023-02-08 16.26 16.57 16.26 16.35 0.6M
2023-02-07 16.55 16.55 16.15 16.48 1.0M
2023-02-06 16.03 16.47 16.02 16.19 0.8M
2023-02-03 16.24 16.27 15.87 16.17 0.9M
2023-02-02 16.10 16.31 16.00 16.15 1.1M
2023-02-01 16.07 16.10 15.84 16.08 1.2M
2023-01-31 15.83 16.19 15.83 16.02 0.9M
2023-01-30 16.10 16.21 15.81 16.02 1.6M
2023-01-20 15.86 15.99 15.67 15.95 0.9M
2023-01-19 15.46 15.92 15.32 15.85 0.6M
2023-01-18 15.38 15.71 15.06 15.61 0.8M
2023-01-17 14.90 15.39 14.90 15.24 0.5M
2023-01-16 15.08 15.19 14.86 15.03 0.6M
2023-01-13 14.71 15.13 14.71 14.86 0.6M
2023-01-12 14.97 15.09 14.66 14.71 0.5M
2023-01-11 15.09 15.19 14.81 14.83 0.4M
2023-01-10 15.03 15.27 14.83 15.12 0.5M
2023-01-09 14.97 15.12 14.80 14.95 0.5M
2023-01-06 15.03 15.09 14.81 14.97 0.4M
2023-01-05 14.95 15.00 14.79 14.98 0.3M
2023-01-04 14.89 15.06 14.64 14.93 0.4M
2023-01-03 14.13 14.82 14.13 14.78 0.4M