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
2023-12-29 8.53 8.65 8.50 8.62 6.7M
2023-12-28 8.49 8.61 8.35 8.53 8.1M
2023-12-27 8.38 8.50 8.30 8.45 8.0M
2023-12-26 8.53 8.53 8.25 8.28 7.4M
2023-12-25 8.60 8.69 8.45 8.49 5.3M
2023-12-22 8.84 8.87 8.54 8.60 7.6M
2023-12-21 8.76 8.92 8.63 8.83 6.5M
2023-12-20 8.99 9.00 8.79 8.80 5.9M
2023-12-19 8.89 8.99 8.86 8.95 5.6M
2023-12-18 9.02 9.15 8.88 8.89 7.4M
2023-12-15 9.02 9.10 8.98 9.02 5.6M
2023-12-14 9.10 9.23 9.01 9.02 5.8M
2023-12-13 9.29 9.29 9.08 9.09 6.2M
2023-12-12 9.23 9.32 9.21 9.29 6.3M
2023-12-11 9.12 9.28 9.01 9.25 7.3M
2023-12-08 9.35 9.39 9.12 9.17 9.8M
2023-12-07 9.21 9.38 9.20 9.31 7.8M
2023-12-06 9.21 9.35 9.14 9.23 7.4M
2023-12-05 9.55 9.57 9.25 9.25 9.0M
2023-12-04 9.55 9.66 9.51 9.55 9.3M
2023-12-01 9.30 9.56 9.27 9.55 9.6M
2023-11-30 9.49 9.49 9.18 9.29 9.9M
2023-11-29 9.43 9.60 9.43 9.47 9.5M
2023-11-28 9.40 9.54 9.26 9.49 8.6M
2023-11-27 9.46 9.57 9.36 9.41 9.4M
2023-11-24 9.92 9.96 9.38 9.46 16.1M
2023-11-23 9.85 9.89 9.63 9.83 11.5M
2023-11-22 10.00 10.18 9.80 9.80 14.4M
2023-11-21 10.23 10.30 9.98 10.05 17.3M
2023-11-20 10.27 10.36 10.22 10.27 13.1M
2023-11-17 10.29 10.48 10.23 10.27 15.6M
2023-11-16 10.30 10.58 10.29 10.36 18.9M
2023-11-15 10.50 10.64 10.29 10.36 23.2M
2023-11-14 10.30 10.50 10.22 10.45 27.8M
2023-11-13 10.01 10.39 10.01 10.29 21.4M
2023-11-10 10.15 10.18 9.98 9.99 14.9M
2023-11-09 10.31 10.39 10.02 10.23 27.1M
2023-11-08 10.18 10.54 10.11 10.29 46.3M
2023-11-07 9.79 10.18 9.76 10.15 35.9M
2023-11-06 9.63 9.84 9.61 9.83 14.4M
2023-11-03 9.57 9.67 9.51 9.57 11.3M
2023-11-02 9.70 9.79 9.50 9.51 13.9M
2023-11-01 9.85 9.98 9.71 9.72 14.7M
2023-10-31 9.91 9.99 9.71 9.83 21.4M
2023-10-30 9.58 10.23 9.51 10.01 32.0M
2023-10-27 9.61 9.90 9.48 9.61 21.4M
2023-10-26 9.65 9.95 9.53 9.80 23.0M
2023-10-25 9.43 9.80 9.40 9.70 26.2M
2023-10-24 8.93 9.61 8.80 9.36 29.2M
2023-10-23 9.35 9.47 8.68 8.91 32.0M
2023-10-20 9.66 10.16 9.62 9.68 25.1M
2023-10-19 10.00 10.28 9.78 9.85 29.6M
2023-10-18 10.09 10.27 9.80 10.10 33.6M
2023-10-17 10.52 10.62 10.13 10.35 44.7M
2023-10-16 10.40 10.97 10.12 10.76 77.7M
2023-10-13 9.49 10.66 9.42 10.38 70.5M
2023-10-12 9.38 9.72 9.34 9.61 31.9M
2023-10-11 8.97 10.37 8.92 9.58 44.1M
2023-10-10 8.93 9.05 8.87 8.91 9.6M
2023-10-09 8.81 9.00 8.80 8.87 11.5M
2023-09-28 8.65 8.78 8.65 8.74 6.1M
2023-09-27 8.76 8.81 8.65 8.65 7.7M
2023-09-26 8.88 8.89 8.76 8.76 5.8M
2023-09-25 8.93 9.02 8.85 8.85 7.2M
2023-09-22 8.73 9.01 8.70 9.00 9.2M
2023-09-21 8.88 8.95 8.75 8.79 6.8M
2023-09-20 8.91 9.07 8.90 8.92 6.1M
2023-09-19 9.09 9.10 8.90 8.90 10.5M
2023-09-18 9.10 9.19 9.03 9.11 6.8M
2023-09-15 9.43 9.43 9.12 9.19 11.2M
2023-09-14 9.25 9.49 9.18 9.44 14.2M
2023-09-13 9.43 9.52 9.21 9.30 17.2M
2023-09-12 9.20 9.82 9.12 9.61 27.6M
2023-09-11 9.30 9.33 9.04 9.23 13.8M
2023-09-08 9.22 9.44 9.06 9.32 13.7M
2023-09-07 9.20 9.35 9.15 9.28 12.8M
2023-09-06 9.06 9.23 8.95 9.22 11.7M
2023-09-05 9.14 9.14 9.03 9.06 6.7M
2023-09-04 8.96 9.18 8.96 9.17 10.7M
2023-09-01 9.09 9.15 8.91 8.96 9.9M
2023-08-31 9.21 9.25 9.00 9.09 12.3M
2023-08-30 9.22 9.38 9.17 9.31 12.7M
2023-08-29 8.88 9.25 8.82 9.23 11.9M
2023-08-28 9.45 9.50 8.90 8.95 11.2M
2023-08-25 9.23 9.26 8.88 8.98 16.2M
2023-08-24 9.35 9.59 9.27 9.41 14.0M
2023-08-23 9.45 9.49 9.27 9.27 11.6M
2023-08-22 9.25 9.59 9.24 9.55 19.1M
2023-08-21 9.00 9.44 8.99 9.26 14.5M
2023-08-18 9.35 9.42 9.07 9.07 9.8M
2023-08-17 9.11 9.26 8.97 9.24 8.3M
2023-08-16 9.25 9.31 9.04 9.11 7.7M
2023-08-15 9.40 9.46 9.16 9.24 8.7M
2023-08-14 9.05 9.42 9.01 9.41 12.9M
2023-08-11 9.48 9.54 9.13 9.13 11.5M
2023-08-10 9.61 9.70 9.40 9.48 12.2M
2023-08-09 9.78 9.96 9.58 9.60 18.7M
2023-08-08 9.73 10.20 9.65 9.96 26.9M
2023-08-07 9.70 10.24 9.70 9.76 27.3M
2023-08-04 9.38 9.55 9.35 9.48 13.4M
2023-08-03 9.28 9.39 9.24 9.34 6.4M
2023-08-02 9.25 9.38 9.23 9.29 8.3M
2023-08-01 9.15 9.55 9.08 9.39 14.4M
2023-07-31 9.07 9.28 9.07 9.22 8.3M
2023-07-28 9.09 9.29 9.07 9.14 10.4M
2023-07-27 9.05 9.10 8.92 8.93 6.7M
2023-07-26 9.25 9.25 9.03 9.05 11.2M
2023-07-25 9.14 9.31 8.85 9.31 17.4M
2023-07-24 9.25 9.51 9.23 9.32 7.4M
2023-07-21 9.51 9.68 9.35 9.36 9.6M
2023-07-20 9.96 9.96 9.46 9.51 16.6M
2023-07-19 9.87 10.05 9.82 9.91 17.2M
2023-07-18 9.70 10.15 9.55 10.01 30.2M
2023-07-17 9.38 9.84 9.31 9.74 25.9M
2023-07-14 9.22 9.49 9.22 9.39 12.2M
2023-07-13 9.10 9.28 9.09 9.26 9.5M
2023-07-12 9.36 9.39 9.06 9.10 13.7M
2023-07-11 9.30 9.41 9.24 9.36 7.2M
2023-07-10 9.30 9.43 9.26 9.29 7.1M
2023-07-07 9.50 9.53 9.27 9.32 12.5M
2023-07-06 9.61 9.82 9.52 9.58 11.6M
2023-07-05 9.79 9.92 9.59 9.61 14.9M
2023-07-04 9.68 9.88 9.68 9.83 13.1M
2023-07-03 9.70 9.83 9.50 9.75 14.8M
2023-06-30 9.65 9.78 9.51 9.72 13.1M
2023-06-29 9.66 9.79 9.62 9.65 12.7M
2023-06-28 10.03 10.07 9.37 9.71 21.0M
2023-06-27 9.89 10.13 9.89 10.08 14.9M
2023-06-26 10.28 10.60 9.86 9.90 22.3M
2023-06-21 10.75 10.78 10.36 10.36 25.3M
2023-06-20 11.05 11.17 10.83 10.84 29.6M
2023-06-19 11.03 11.48 11.02 11.17 46.7M
2023-06-16 10.72 11.27 10.53 11.16 53.7M
2023-06-15 10.71 10.77 10.45 10.55 28.5M
2023-06-14 10.78 10.91 10.56 10.71 31.0M
2023-06-13 10.82 11.15 10.79 10.88 33.6M
2023-06-12 10.66 11.18 10.55 10.99 40.1M
2023-06-09 10.33 10.80 10.25 10.70 40.0M
2023-06-08 10.08 10.57 9.97 10.47 37.1M
2023-06-07 9.87 10.39 9.79 10.19 31.2M
2023-06-06 10.39 10.65 10.05 10.07 45.0M
2023-06-05 9.87 10.09 9.81 9.93 17.4M
2023-06-02 9.88 9.95 9.78 9.86 18.1M
2023-06-01 9.70 10.05 9.60 9.90 25.0M
2023-05-31 9.70 10.01 9.67 9.77 25.0M
2023-05-30 9.56 9.75 9.45 9.75 20.9M
2023-05-29 9.41 9.80 9.38 9.70 29.4M
2023-05-26 9.25 9.43 9.21 9.40 18.6M
2023-05-25 9.16 9.42 9.07 9.26 16.8M
2023-05-24 8.97 9.30 8.96 9.18 16.1M
2023-05-23 9.25 9.25 9.03 9.03 11.3M
2023-05-22 9.41 9.43 9.17 9.23 12.4M
2023-05-19 9.27 9.43 9.15 9.34 18.7M
2023-05-18 9.09 9.34 9.09 9.30 21.0M
2023-05-17 9.04 9.21 9.00 9.13 17.0M
2023-05-16 9.20 9.20 8.97 9.01 14.6M
2023-05-15 9.35 9.36 9.00 9.20 17.2M
2023-05-12 9.57 9.64 9.33 9.34 16.0M
2023-05-11 9.82 9.88 9.52 9.58 20.1M
2023-05-10 9.91 10.12 9.68 9.81 18.6M
2023-05-09 10.36 10.47 9.90 9.90 25.5M
2023-05-08 10.37 10.44 9.95 10.36 24.9M
2023-05-05 10.67 10.67 10.22 10.28 25.3M
2023-05-04 10.55 10.79 10.13 10.60 33.3M
2023-04-28 10.77 10.92 10.49 10.74 32.8M
2023-04-27 11.38 11.38 10.12 10.51 48.6M
2023-04-26 10.84 11.95 10.69 11.77 55.0M
2023-04-25 11.80 11.87 10.56 10.56 42.5M
2023-04-24 11.79 12.11 11.71 11.88 26.7M
2023-04-21 12.05 12.36 11.55 11.55 36.7M
2023-04-20 12.15 12.56 12.10 12.24 47.7M
2023-04-19 11.65 12.38 11.61 12.02 44.1M
2023-04-18 11.96 12.10 11.30 11.71 37.5M
2023-04-17 12.75 12.86 11.98 12.20 37.8M
2023-04-14 13.00 13.10 12.52 12.81 34.6M
2023-04-13 13.28 13.45 12.81 12.92 53.2M
2023-04-12 12.86 13.96 12.64 13.49 78.9M
2023-04-11 12.20 12.88 12.08 12.78 37.8M
2023-04-10 13.03 13.18 12.07 12.20 41.9M
2023-04-07 12.65 13.08 12.46 12.97 53.1M
2023-04-06 12.25 13.19 11.91 12.88 67.1M
2023-04-04 12.73 13.20 12.36 12.39 63.8M
2023-04-03 11.81 12.52 11.78 12.46 48.8M
2023-03-31 11.75 11.99 11.48 11.95 34.4M
2023-03-30 12.16 12.27 11.58 11.63 41.8M
2023-03-29 12.20 12.55 12.05 12.15 43.3M
2023-03-28 13.10 13.10 12.12 12.17 59.4M
2023-03-27 12.78 13.50 12.58 13.19 80.8M
2023-03-24 12.49 12.98 12.33 12.79 78.2M
2023-03-23 12.64 12.75 12.23 12.47 81.3M
2023-03-22 11.32 13.60 11.32 13.01 106.6M
2023-03-21 11.08 11.65 11.00 11.45 55.0M
2023-03-20 10.71 11.28 10.71 11.23 45.5M
2023-03-17 10.65 10.96 10.65 10.79 35.5M
2023-03-16 10.69 11.06 10.63 10.63 35.7M
2023-03-15 11.71 11.95 10.90 10.96 62.9M
2023-03-14 11.00 11.36 10.73 11.36 55.1M
2023-03-13 10.99 11.26 10.67 11.14 59.6M
2023-03-10 10.36 11.49 10.32 10.93 76.5M
2023-03-09 10.55 10.70 10.20 10.48 40.0M
2023-03-08 10.67 10.94 10.52 10.70 48.0M
2023-03-07 10.66 10.74 10.23 10.26 30.8M
2023-03-06 11.02 11.03 10.58 10.62 37.5M
2023-03-03 10.95 11.35 10.81 11.04 49.2M
2023-03-02 10.67 11.38 10.64 11.15 77.4M
2023-03-01 10.42 10.98 10.42 10.77 54.5M
2023-02-28 10.48 10.78 10.25 10.46 49.9M
2023-02-27 10.33 10.55 10.00 10.01 30.5M
2023-02-24 10.30 10.65 10.22 10.39 36.0M
2023-02-23 10.58 10.64 10.17 10.22 32.7M
2023-02-22 10.81 10.85 10.39 10.58 49.2M
2023-02-21 11.12 11.44 10.74 11.00 89.6M
2023-02-20 9.96 11.35 9.91 10.93 73.1M
2023-02-17 10.45 10.49 9.92 9.96 42.7M
2023-02-16 10.36 10.80 10.23 10.54 64.9M
2023-02-15 10.05 10.47 10.03 10.46 46.4M
2023-02-14 10.32 10.50 10.10 10.11 35.7M
2023-02-13 10.24 10.36 10.02 10.25 43.2M
2023-02-10 10.41 10.90 10.24 10.25 68.3M
2023-02-09 9.83 10.75 9.83 10.49 72.6M
2023-02-08 10.06 10.79 9.78 10.01 64.3M
2023-02-07 10.01 10.39 9.82 10.20 56.1M
2023-02-06 9.81 10.48 9.65 10.22 68.4M
2023-02-03 9.51 9.95 9.48 9.81 51.6M
2023-02-02 9.40 9.79 9.37 9.60 42.9M
2023-02-01 9.13 9.54 9.08 9.51 41.8M
2023-01-31 8.91 9.17 8.86 9.13 22.8M
2023-01-30 9.18 9.23 9.07 9.09 25.3M
2023-01-20 8.97 9.08 8.90 9.03 19.2M
2023-01-19 8.76 8.98 8.75 8.93 20.3M
2023-01-18 8.65 8.95 8.60 8.82 19.1M
2023-01-17 8.81 8.81 8.55 8.58 15.8M
2023-01-16 8.64 8.86 8.62 8.82 13.8M
2023-01-13 8.69 8.76 8.55 8.65 13.9M
2023-01-12 8.75 8.88 8.67 8.71 14.2M
2023-01-11 8.94 9.03 8.79 8.79 16.6M
2023-01-10 8.97 9.05 8.85 9.01 19.9M
2023-01-09 9.15 9.25 8.93 8.96 24.1M
2023-01-06 9.05 9.20 9.00 9.10 25.2M
2023-01-05 9.20 9.38 9.11 9.12 37.4M
2023-01-04 9.00 9.41 8.99 9.37 54.0M
2023-01-03 8.46 8.95 8.42 8.92 33.0M