Sichuan Yimikang Environmental

300249
🏛️ china →
16.41
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
2022-12-30 8.45 8.55 8.36 8.41 11.3M
2022-12-29 8.53 8.65 8.35 8.41 14.5M
2022-12-28 8.59 8.65 8.31 8.65 20.9M
2022-12-27 8.76 8.80 8.45 8.58 16.3M
2022-12-26 8.61 8.83 8.57 8.76 16.5M
2022-12-23 8.34 8.83 8.30 8.68 23.3M
2022-12-22 8.60 8.82 8.38 8.43 22.6M
2022-12-21 8.89 8.97 8.63 8.66 25.3M
2022-12-20 9.31 9.49 8.88 9.01 41.5M
2022-12-19 8.53 9.43 8.44 9.13 52.9M
2022-12-16 8.52 8.64 8.27 8.57 15.6M
2022-12-15 8.34 8.73 8.32 8.56 13.0M
2022-12-14 8.47 8.60 8.34 8.37 9.8M
2022-12-13 8.83 8.88 8.43 8.45 18.9M
2022-12-12 8.69 8.94 8.68 8.88 14.3M
2022-12-09 8.68 8.76 8.62 8.75 10.8M
2022-12-08 8.84 8.85 8.67 8.68 12.4M
2022-12-07 8.92 8.94 8.76 8.87 11.4M
2022-12-06 9.09 9.17 8.87 8.91 18.1M
2022-12-05 9.36 9.43 9.10 9.17 20.5M
2022-12-02 8.99 9.27 8.92 9.14 24.6M
2022-12-01 8.91 9.06 8.91 9.00 18.6M
2022-11-30 8.84 9.09 8.71 8.97 21.7M
2022-11-29 8.70 8.90 8.67 8.85 15.2M
2022-11-28 8.44 8.72 8.39 8.64 12.0M
2022-11-25 8.98 9.03 8.62 8.65 17.7M
2022-11-24 8.89 9.06 8.82 8.93 17.2M
2022-11-23 9.20 9.25 8.71 8.85 26.6M
2022-11-22 9.45 9.59 9.23 9.23 28.7M
2022-11-21 9.81 9.89 9.32 9.60 36.0M
2022-11-18 10.26 10.80 9.91 9.91 54.9M
2022-11-17 10.35 10.48 9.90 10.18 43.5M
2022-11-16 9.75 10.25 9.70 10.14 55.7M
2022-11-15 9.51 9.77 9.39 9.76 31.0M
2022-11-14 9.60 9.94 9.52 9.65 29.9M
2022-11-11 10.04 10.14 9.56 9.57 44.1M
2022-11-10 9.30 9.93 9.28 9.87 41.8M
2022-11-09 9.61 9.73 9.45 9.48 32.3M
2022-11-08 9.43 9.98 9.43 9.79 59.6M
2022-11-07 9.21 9.42 9.18 9.34 25.5M
2022-11-04 9.13 9.38 9.13 9.29 28.8M
2022-11-03 9.31 9.54 9.11 9.22 34.0M
2022-11-02 9.35 9.49 9.27 9.40 42.4M
2022-11-01 9.69 9.75 9.16 9.52 66.5M
2022-10-31 9.35 10.29 9.34 10.02 65.8M
2022-10-28 8.80 9.79 8.80 9.43 72.5M
2022-10-27 8.70 9.10 8.68 8.93 30.7M
2022-10-26 8.58 8.99 8.57 8.85 27.6M
2022-10-25 8.61 8.70 8.27 8.49 22.1M
2022-10-24 8.76 8.97 8.64 8.66 25.1M
2022-10-21 8.86 8.93 8.68 8.72 17.6M
2022-10-20 8.89 9.05 8.74 8.83 26.6M
2022-10-19 9.11 9.25 8.87 8.95 31.7M
2022-10-18 9.01 9.24 8.77 9.13 40.8M
2022-10-17 8.47 9.47 8.43 9.09 48.6M
2022-10-14 8.40 8.74 8.33 8.55 38.1M
2022-10-13 8.06 8.78 8.02 8.39 46.4M
2022-10-12 7.61 8.28 7.55 8.27 41.2M
2022-10-11 7.55 7.67 7.43 7.65 14.1M
2022-10-10 7.79 7.82 7.50 7.52 15.5M
2022-09-30 7.90 8.10 7.75 7.75 15.3M
2022-09-29 8.21 8.24 7.93 7.98 17.1M
2022-09-28 8.51 8.53 8.08 8.08 22.3M
2022-09-27 8.41 8.61 8.34 8.56 19.6M
2022-09-26 8.41 8.81 8.35 8.41 23.3M
2022-09-23 9.25 9.32 8.56 8.59 32.3M
2022-09-22 9.21 9.52 9.16 9.22 19.8M
2022-09-21 9.31 9.40 9.00 9.33 17.9M
2022-09-20 9.15 9.34 9.15 9.32 15.6M
2022-09-19 9.55 9.58 9.14 9.19 23.1M
2022-09-16 9.65 9.97 9.53 9.66 27.2M
2022-09-15 10.10 10.12 9.50 9.67 27.4M
2022-09-14 10.19 10.24 9.86 10.10 31.2M
2022-09-13 10.33 10.56 10.23 10.42 27.0M
2022-09-09 10.69 10.90 10.28 10.29 40.9M
2022-09-08 11.22 11.30 10.68 10.68 47.6M
2022-09-07 11.00 11.65 10.89 11.39 61.3M
2022-09-06 11.11 11.49 10.59 11.09 50.8M
2022-09-05 11.44 11.84 11.15 11.34 52.2M
2022-09-02 10.95 11.76 10.93 11.58 65.6M
2022-09-01 11.01 11.78 10.78 11.18 66.8M
2022-08-31 11.50 12.33 10.90 10.92 82.8M
2022-08-30 11.23 11.97 10.77 11.75 80.3M
2022-08-29 10.32 11.39 10.32 11.26 70.7M
2022-08-26 11.20 11.20 10.50 10.57 70.0M
2022-08-25 10.41 11.29 10.25 11.25 108.8M
2022-08-24 9.93 10.85 9.92 10.29 98.6M
2022-08-23 9.45 9.68 9.33 9.60 17.9M
2022-08-22 9.37 9.49 9.28 9.46 11.9M
2022-08-19 9.67 9.82 9.37 9.37 26.3M
2022-08-18 9.76 9.76 9.55 9.66 15.5M
2022-08-17 9.87 9.96 9.67 9.73 18.2M
2022-08-16 10.00 10.01 9.70 9.87 25.5M
2022-08-15 9.92 10.04 9.79 9.95 18.5M
2022-08-12 10.00 10.26 9.98 10.00 25.0M
2022-08-11 10.12 10.26 10.00 10.09 32.0M
2022-08-10 10.03 10.15 9.84 10.05 32.3M
2022-08-09 9.91 9.98 9.74 9.88 25.7M
2022-08-08 9.60 10.03 9.57 10.03 28.9M
2022-08-05 9.57 9.69 9.42 9.64 25.7M
2022-08-04 9.12 9.65 9.11 9.63 34.1M
2022-08-03 9.17 9.58 9.07 9.09 31.9M
2022-08-02 10.00 10.04 9.18 9.34 45.5M
2022-08-01 10.68 10.68 10.19 10.25 34.4M
2022-07-29 10.62 10.73 10.37 10.56 42.0M
2022-07-28 10.53 10.90 10.45 10.69 61.2M
2022-07-27 10.15 10.72 10.12 10.42 56.4M
2022-07-26 9.98 10.28 9.80 10.20 35.5M
2022-07-25 9.94 10.24 9.86 9.92 30.9M
2022-07-22 10.08 10.10 9.73 9.90 27.8M
2022-07-21 9.96 10.39 9.93 9.99 48.6M
2022-07-20 9.90 10.02 9.78 9.92 27.3M
2022-07-19 9.72 9.95 9.52 9.91 32.7M
2022-07-18 9.32 9.63 9.27 9.61 22.9M
2022-07-15 9.36 9.84 9.24 9.29 22.6M
2022-07-14 9.65 9.65 9.36 9.43 21.8M
2022-07-13 9.48 9.75 9.39 9.69 24.3M
2022-07-12 9.36 9.53 9.17 9.48 20.8M
2022-07-11 9.46 9.46 9.16 9.34 17.7M
2022-07-08 9.31 9.62 9.28 9.46 21.0M
2022-07-07 9.41 9.48 9.30 9.31 16.0M
2022-07-06 9.55 9.57 9.28 9.36 16.8M
2022-07-05 9.82 9.86 9.37 9.51 29.7M
2022-07-04 9.84 10.02 9.74 9.80 26.5M
2022-07-01 10.13 10.38 9.92 9.96 35.3M
2022-06-30 9.94 10.42 9.84 10.12 47.7M
2022-06-29 10.10 10.30 9.90 9.92 41.5M
2022-06-28 10.02 10.17 9.74 10.14 32.7M
2022-06-27 10.05 10.17 9.98 10.00 28.1M
2022-06-24 10.22 10.42 10.03 10.09 38.9M
2022-06-23 10.14 10.27 9.84 10.12 31.9M
2022-06-22 10.30 10.30 9.85 9.85 36.0M
2022-06-21 10.00 10.43 9.92 10.36 50.6M
2022-06-20 9.76 10.23 9.76 10.02 36.9M
2022-06-17 9.84 9.95 9.64 9.80 33.9M
2022-06-16 9.61 10.27 9.56 10.02 55.4M
2022-06-15 9.46 9.79 9.40 9.59 33.8M
2022-06-14 9.51 9.56 9.06 9.48 31.8M
2022-06-13 9.55 9.78 9.51 9.59 23.5M
2022-06-10 9.68 9.88 9.67 9.71 31.2M
2022-06-09 10.51 10.52 9.79 9.81 51.9M
2022-06-08 10.31 10.66 10.10 10.55 63.5M
2022-06-07 10.37 10.51 10.04 10.30 37.6M
2022-06-06 10.00 10.61 9.95 10.36 44.1M
2022-06-02 10.02 10.05 9.76 10.02 23.0M
2022-06-01 10.08 10.24 9.82 10.02 25.4M
2022-05-31 10.13 10.28 9.77 10.06 27.9M
2022-05-30 10.40 10.71 10.11 10.22 28.6M
2022-05-27 10.46 10.65 10.34 10.43 27.9M
2022-05-26 10.40 10.46 9.92 10.36 30.3M
2022-05-25 10.12 10.44 10.12 10.38 28.4M
2022-05-24 11.49 11.54 10.06 10.10 50.7M
2022-05-23 11.12 11.48 11.12 11.37 33.7M
2022-05-20 11.10 11.27 10.93 11.12 30.7M
2022-05-19 10.71 11.07 10.67 11.00 37.0M
2022-05-18 11.60 11.81 11.05 11.12 54.0M
2022-05-17 11.30 11.42 10.77 11.20 40.6M
2022-05-16 11.30 11.57 11.08 11.29 43.1M
2022-05-13 11.15 11.35 10.87 11.12 40.7M
2022-05-12 11.23 11.69 10.88 11.27 55.3M
2022-05-11 11.14 11.77 11.05 11.05 63.2M
2022-05-10 10.80 11.35 10.71 11.21 57.0M
2022-05-09 10.60 11.38 10.60 11.08 67.4M
2022-05-06 10.13 11.49 10.00 10.72 77.2M
2022-05-05 10.26 10.58 10.06 10.40 37.7M
2022-04-29 9.92 10.35 9.86 10.24 38.7M
2022-04-28 10.10 10.10 9.54 9.76 41.8M
2022-04-27 9.70 10.19 9.50 10.19 46.1M
2022-04-26 10.04 10.30 9.43 9.60 40.0M
2022-04-25 10.60 10.72 10.04 10.06 36.4M
2022-04-22 11.40 11.59 10.80 10.82 43.4M
2022-04-21 12.12 12.49 11.49 11.60 52.4M
2022-04-20 13.20 13.45 12.32 12.58 57.5M
2022-04-19 12.62 12.97 12.42 12.85 42.4M
2022-04-18 12.27 12.74 11.88 12.62 46.1M
2022-04-15 12.11 13.42 12.05 12.80 75.0M
2022-04-14 12.68 12.88 12.39 12.40 38.3M
2022-04-13 13.45 13.48 12.34 12.40 49.9M
2022-04-12 13.52 13.68 12.77 13.56 49.3M
2022-04-11 13.49 13.85 13.25 13.59 44.5M
2022-04-08 13.79 14.09 13.32 13.45 48.2M
2022-04-07 14.41 15.01 13.84 13.96 51.5M
2022-04-06 14.12 14.97 14.11 14.61 48.7M
2022-04-01 15.45 15.65 14.25 14.33 74.9M
2022-03-31 14.84 16.38 14.78 15.96 93.0M
2022-03-30 14.86 15.27 14.60 15.07 48.0M
2022-03-29 15.20 15.40 14.60 14.87 54.2M
2022-03-28 14.93 15.49 14.76 15.17 44.0M
2022-03-25 16.20 16.62 15.05 15.15 76.2M
2022-03-24 15.90 17.06 15.83 16.58 74.4M
2022-03-23 17.22 17.30 16.07 16.26 90.5M
2022-03-22 17.60 18.72 17.01 17.79 90.5M
2022-03-21 17.80 18.65 17.63 17.94 84.0M
2022-03-18 19.03 19.48 18.00 18.30 100.9M
2022-03-17 19.59 21.58 19.00 19.48 154.6M
2022-03-16 18.00 21.51 17.18 20.20 146.5M
2022-03-15 18.04 19.18 16.80 18.01 102.9M
2022-03-14 18.62 19.98 18.30 18.65 99.9M
2022-03-11 18.02 20.35 18.01 19.18 123.6M
2022-03-10 21.36 21.65 18.75 18.90 153.1M
2022-03-09 16.43 20.12 15.91 20.12 144.8M
2022-03-08 18.50 20.50 16.73 16.77 135.4M
2022-03-07 16.70 18.63 16.63 18.30 102.1M
2022-03-04 18.80 19.23 16.80 17.75 132.6M
2022-03-03 18.72 19.69 17.88 19.65 156.8M
2022-03-02 15.63 19.80 15.63 19.00 182.9M
2022-03-01 17.90 18.88 15.98 16.50 159.6M
2022-02-28 16.06 17.33 15.51 17.33 126.1M
2022-02-25 16.98 17.45 15.92 17.20 135.1M
2022-02-24 17.74 18.55 15.86 16.99 194.7M
2022-02-23 14.31 16.91 13.90 16.91 140.4M
2022-02-22 13.50 14.09 13.12 14.09 160.6M
2022-02-21 11.74 11.74 11.74 11.74 5.2M
2022-02-18 9.10 9.78 9.10 9.78 73.1M
2022-02-17 8.32 9.06 8.14 8.15 66.9M
2022-02-16 8.29 8.52 8.07 8.47 49.7M
2022-02-15 8.28 8.42 8.08 8.20 43.1M
2022-02-14 8.18 9.06 8.00 8.44 67.2M
2022-02-11 8.18 8.32 7.96 8.24 54.7M
2022-02-10 8.36 8.59 7.91 8.18 69.2M
2022-02-09 8.00 8.60 7.80 8.25 93.1M
2022-02-08 6.66 7.99 6.57 7.99 48.2M
2022-02-07 7.01 7.08 6.55 6.66 27.4M
2022-01-28 6.53 6.91 6.45 6.77 32.5M
2022-01-27 7.71 7.73 6.40 6.47 51.3M
2022-01-26 7.75 8.01 7.34 7.67 47.4M
2022-01-25 7.86 8.28 7.50 7.98 65.0M
2022-01-24 7.40 8.58 7.32 8.00 62.1M
2022-01-21 7.80 8.21 7.53 7.68 54.3M
2022-01-20 7.70 7.70 7.33 7.48 38.8M
2022-01-19 7.55 7.84 7.33 7.70 51.2M
2022-01-18 7.61 7.70 7.28 7.31 41.2M
2022-01-17 7.08 7.46 6.99 7.39 32.9M
2022-01-14 7.16 7.22 6.99 7.00 12.6M
2022-01-13 7.18 7.29 7.12 7.15 10.5M
2022-01-12 7.09 7.23 7.08 7.12 9.3M
2022-01-11 7.26 7.26 7.06 7.09 9.7M
2022-01-10 7.01 7.26 6.95 7.20 15.1M
2022-01-07 7.28 7.34 6.99 7.02 15.2M
2022-01-06 7.21 7.34 7.18 7.27 10.4M
2022-01-05 7.35 7.44 7.14 7.25 13.5M
2022-01-04 7.21 7.33 7.20 7.30 13.0M