Suntar Environmental

688101
🏛️ china →
16.81
Last Update: 2025-09-30
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
2021-12-31 19.59 20.42 19.46 20.10 4.6M
2021-12-30 19.68 19.74 19.31 19.59 2.4M
2021-12-29 19.80 20.28 19.51 19.51 4.1M
2021-12-28 19.03 19.69 19.03 19.62 2.6M
2021-12-27 19.12 19.26 18.78 18.91 2.0M
2021-12-24 19.58 19.85 19.07 19.19 2.6M
2021-12-23 20.09 20.18 19.57 19.58 3.2M
2021-12-22 20.28 20.28 19.72 20.10 2.8M
2021-12-21 19.98 20.29 19.83 20.22 2.6M
2021-12-20 20.82 20.82 20.00 20.12 3.3M
2021-12-17 21.15 21.25 20.74 20.81 3.1M
2021-12-16 21.09 21.60 20.60 21.26 6.0M
2021-12-15 20.20 21.14 20.07 20.88 5.3M
2021-12-14 20.44 20.56 20.00 20.10 3.1M
2021-12-13 20.47 20.71 19.90 20.45 3.6M
2021-12-10 19.73 21.05 19.73 20.41 4.7M
2021-12-09 20.24 20.24 19.71 19.89 2.5M
2021-12-08 19.87 20.45 19.74 20.07 2.9M
2021-12-07 20.47 20.76 19.45 19.65 3.9M
2021-12-06 21.18 21.30 20.30 20.34 3.6M
2021-12-03 20.57 21.56 20.46 21.29 5.2M
2021-12-02 21.18 21.18 20.20 20.55 4.3M
2021-12-01 20.95 21.21 20.60 20.89 2.8M
2021-11-30 21.30 21.54 20.72 20.95 5.0M
2021-11-29 21.10 21.88 21.01 21.42 7.6M
2021-11-26 20.58 22.88 20.50 21.64 11.0M
2021-11-25 21.02 21.17 20.50 20.59 4.5M
2021-11-24 21.37 21.55 20.80 20.97 4.9M
2021-11-23 21.45 22.18 21.10 21.38 6.4M
2021-11-22 20.50 21.86 20.50 21.62 9.3M
2021-11-19 20.48 21.18 20.34 20.59 7.0M
2021-11-18 20.00 21.80 19.80 20.73 12.4M
2021-11-17 18.60 19.76 18.60 19.66 5.8M
2021-11-16 19.15 19.16 18.43 18.51 2.8M
2021-11-15 18.72 19.21 18.59 19.15 3.0M
2021-11-12 18.60 18.95 18.34 18.72 2.8M
2021-11-11 18.46 18.60 18.27 18.54 2.6M
2021-11-10 18.27 18.65 18.08 18.48 2.6M
2021-11-09 18.28 18.86 18.13 18.36 3.5M
2021-11-08 17.31 18.70 17.31 18.30 4.8M
2021-11-05 17.01 17.96 16.83 17.56 3.8M
2021-11-04 17.05 17.46 16.98 17.20 2.1M
2021-11-03 17.05 17.18 16.85 17.05 1.6M
2021-11-02 17.66 17.85 16.95 17.06 2.8M
2021-11-01 16.91 17.70 16.91 17.58 2.5M
2021-10-29 16.70 17.10 16.30 17.02 2.6M
2021-10-28 17.86 17.97 16.38 16.60 4.2M
2021-10-27 18.73 18.73 17.79 17.86 3.3M
2021-10-26 18.49 19.14 18.21 18.78 3.3M
2021-10-25 17.82 18.55 17.82 18.35 1.7M
2021-10-22 18.30 18.44 17.92 17.93 2.5M
2021-10-21 18.68 19.19 18.28 18.47 3.9M
2021-10-20 17.70 19.32 17.70 18.97 6.7M
2021-10-19 17.96 18.08 17.62 17.70 2.4M
2021-10-18 17.80 18.11 17.60 18.09 1.8M
2021-10-15 18.00 18.19 17.74 17.93 1.6M
2021-10-14 17.81 18.28 17.55 17.96 2.3M
2021-10-13 17.59 17.70 17.37 17.69 1.3M
2021-10-12 18.10 18.35 17.30 17.48 2.9M
2021-10-11 18.51 18.72 17.93 18.14 2.3M
2021-10-08 18.82 19.40 18.47 18.54 3.0M
2021-09-30 18.35 18.86 18.16 18.45 2.5M
2021-09-29 19.24 19.46 18.02 18.02 5.4M
2021-09-28 20.19 20.52 19.58 19.61 4.4M
2021-09-27 19.40 20.58 19.17 20.48 8.7M
2021-09-24 20.35 20.35 19.08 19.20 5.7M
2021-09-23 20.10 20.73 19.91 20.40 4.3M
2021-09-22 20.22 20.49 19.75 20.07 3.7M
2021-09-17 21.14 21.27 19.85 20.64 4.9M
2021-09-16 21.70 22.00 20.88 21.26 6.2M
2021-09-15 20.79 21.88 20.51 21.80 9.6M
2021-09-14 19.63 21.15 19.41 20.76 10.8M
2021-09-13 19.70 19.86 19.37 19.72 3.4M
2021-09-10 19.93 20.03 19.32 19.52 4.0M
2021-09-09 20.50 20.60 19.74 19.97 5.6M
2021-09-08 20.36 21.31 20.16 20.74 6.1M
2021-09-07 20.17 20.56 20.00 20.36 4.4M
2021-09-06 20.25 20.74 19.92 20.51 4.0M
2021-09-03 21.66 21.86 20.21 20.30 6.9M
2021-09-02 20.87 21.80 20.70 21.54 5.8M
2021-09-01 22.40 22.61 20.88 21.00 8.0M
2021-08-31 21.44 23.15 21.31 22.17 11.8M
2021-08-30 19.55 21.87 19.53 21.19 11.3M
2021-08-27 20.42 20.66 19.28 19.28 6.4M
2021-08-26 21.44 21.76 20.56 20.65 6.5M
2021-08-25 20.55 22.13 20.23 21.61 8.2M
2021-08-24 20.55 21.64 20.37 20.65 5.8M
2021-08-23 20.43 21.16 20.11 20.87 5.7M
2021-08-20 20.30 20.76 19.87 20.41 3.9M
2021-08-19 20.50 21.03 19.89 20.35 4.9M
2021-08-18 19.87 21.15 19.85 20.58 5.1M
2021-08-17 20.21 20.95 19.87 19.95 4.8M
2021-08-16 21.70 21.70 20.57 20.67 6.2M
2021-08-13 21.30 23.12 21.10 22.10 8.5M
2021-08-12 21.15 22.15 20.70 21.76 7.1M
2021-08-11 21.92 22.00 21.01 21.21 6.1M
2021-08-10 23.65 23.72 21.41 21.93 11.1M
2021-08-09 23.61 24.02 22.61 23.65 8.7M
2021-08-06 22.39 24.16 22.39 24.02 8.7M
2021-08-05 24.00 24.10 22.61 22.95 8.2M
2021-08-04 22.91 24.93 22.51 24.14 9.4M
2021-08-03 24.52 24.84 22.77 22.88 10.7M
2021-08-02 23.62 27.50 23.62 25.38 14.7M
2021-07-30 23.25 24.90 22.69 23.58 7.6M
2021-07-29 23.00 24.06 22.88 23.25 8.4M
2021-07-28 23.27 23.75 21.36 22.60 8.3M
2021-07-27 25.55 26.65 23.34 23.80 10.7M
2021-07-26 25.98 26.68 24.58 25.14 11.4M
2021-07-23 24.49 27.73 24.17 25.56 16.1M
2021-07-22 24.75 24.92 23.32 24.36 13.4M
2021-07-21 21.35 25.00 21.27 24.04 16.0M
2021-07-20 21.33 21.46 20.50 21.17 6.0M
2021-07-19 22.99 23.20 21.61 21.86 7.4M
2021-07-16 22.06 23.55 21.28 22.61 11.2M
2021-07-15 21.80 23.21 21.45 22.06 10.2M
2021-07-14 22.00 22.45 20.85 22.00 15.0M
2021-07-13 20.41 24.28 20.28 22.63 16.5M
2021-07-12 21.33 21.80 20.42 20.80 12.3M
2021-07-09 19.55 21.23 19.30 20.70 15.0M
2021-07-08 20.02 21.36 19.68 20.08 21.4M
2021-07-07 17.60 21.23 17.60 20.63 25.4M
2021-07-06 17.30 17.90 17.08 17.69 7.2M
2021-07-05 16.44 17.49 16.38 17.38 7.5M
2021-07-02 16.10 16.88 15.87 16.40 4.1M
2021-07-01 16.75 17.13 16.13 16.15 3.8M
2021-06-30 16.58 16.85 16.48 16.67 2.5M
2021-06-29 16.65 16.77 16.32 16.58 2.2M
2021-06-28 16.39 16.89 16.24 16.70 3.5M
2021-06-25 16.36 16.39 16.12 16.34 1.5M
2021-06-24 16.45 16.54 16.13 16.25 2.5M
2021-06-23 16.08 16.72 15.85 16.52 4.4M
2021-06-22 15.90 16.06 15.82 16.05 2.1M
2021-06-21 15.77 15.94 15.65 15.87 1.7M
2021-06-18 15.62 15.79 15.55 15.75 2.0M
2021-06-17 15.75 15.82 15.56 15.72 1.8M
2021-06-16 16.44 16.44 15.65 15.66 2.3M
2021-06-15 16.39 16.66 16.25 16.55 2.4M
2021-06-11 16.88 17.10 16.28 16.48 4.2M
2021-06-10 17.13 17.44 16.85 17.04 4.8M
2021-06-09 16.57 16.76 16.46 16.75 1.8M
2021-06-08 16.61 16.67 16.33 16.63 2.4M
2021-06-07 16.58 17.04 16.53 16.70 2.7M
2021-06-04 16.69 17.12 16.30 16.54 2.8M
2021-06-03 17.00 17.13 16.69 16.69 2.5M
2021-06-02 17.40 17.54 16.92 17.00 5.9M
2021-06-01 16.96 18.22 16.71 17.62 7.9M
2021-05-31 16.23 16.90 16.22 16.83 3.4M
2021-05-28 16.49 16.50 16.17 16.38 2.7M
2021-05-27 16.54 16.67 16.31 16.44 2.8M
2021-05-26 16.41 17.08 16.38 16.45 3.5M
2021-05-25 16.61 16.70 16.26 16.46 3.4M
2021-05-24 17.11 17.40 16.66 16.78 4.5M
2021-05-21 16.84 17.75 16.10 17.30 6.9M
2021-05-20 16.10 16.94 15.81 16.48 4.0M
2021-05-19 15.83 16.47 15.56 16.31 3.8M
2021-05-18 15.19 16.20 15.01 15.86 2.8M
2021-05-17 15.33 15.52 15.15 15.19 0.9M
2021-05-14 15.27 15.60 15.25 15.35 0.9M
2021-05-13 15.40 15.54 15.15 15.19 0.6M
2021-05-12 15.25 15.57 15.11 15.48 0.6M
2021-05-11 15.09 15.40 15.00 15.33 0.7M
2021-05-10 15.20 15.20 14.97 15.03 0.7M
2021-05-07 15.08 15.25 14.94 15.22 0.8M
2021-05-06 15.04 15.26 14.98 15.18 0.7M
2021-04-30 15.30 15.34 14.96 15.04 1.0M
2021-04-29 15.37 15.52 15.31 15.36 0.7M
2021-04-28 15.37 15.47 15.30 15.39 0.5M
2021-04-27 15.80 15.82 15.27 15.33 1.2M
2021-04-26 15.90 16.18 15.77 15.86 0.9M
2021-04-23 16.31 16.31 15.84 16.02 1.7M
2021-04-22 16.38 16.68 16.28 16.44 1.0M
2021-04-21 16.75 16.75 16.11 16.27 1.5M
2021-04-20 16.50 16.96 16.49 16.56 1.6M
2021-04-19 16.50 16.86 16.34 16.82 2.6M
2021-04-16 15.90 16.78 15.90 16.57 2.7M
2021-04-15 16.61 16.76 16.01 16.18 3.1M
2021-04-14 16.85 17.79 16.50 16.86 5.9M
2021-04-13 15.67 16.44 15.31 16.21 3.2M
2021-04-12 15.88 16.19 15.70 15.87 1.6M
2021-04-09 15.34 15.80 15.34 15.65 1.3M
2021-04-08 15.49 15.54 15.31 15.33 0.5M
2021-04-07 15.41 15.54 15.36 15.47 0.6M
2021-04-06 15.35 15.50 15.30 15.41 0.4M
2021-04-02 15.45 15.48 15.23 15.34 0.7M
2021-04-01 15.68 15.68 15.30 15.38 0.9M
2021-03-31 15.70 15.85 15.59 15.65 0.4M
2021-03-30 15.83 15.98 15.65 15.74 0.6M
2021-03-29 16.15 16.18 15.89 15.89 0.6M
2021-03-26 15.76 16.15 15.63 16.15 1.0M
2021-03-25 15.98 16.20 15.59 15.71 0.9M
2021-03-24 15.75 16.47 15.61 16.05 1.2M
2021-03-23 16.20 16.25 15.79 15.81 0.9M
2021-03-22 15.71 16.29 15.65 16.16 1.4M
2021-03-19 15.63 15.85 15.62 15.65 0.9M
2021-03-18 15.69 15.84 15.58 15.79 1.0M
2021-03-17 15.96 16.14 15.68 15.79 0.9M
2021-03-16 15.46 16.08 15.26 15.96 1.3M
2021-03-15 15.22 15.44 15.22 15.31 0.7M
2021-03-12 15.33 15.62 15.21 15.34 0.6M
2021-03-11 15.39 15.47 15.15 15.47 1.0M
2021-03-10 15.97 15.98 15.29 15.29 0.8M
2021-03-09 16.38 16.38 15.38 15.80 1.1M
2021-03-08 16.54 16.76 16.21 16.21 1.2M
2021-03-05 16.57 16.95 16.21 16.45 1.5M
2021-03-04 16.00 16.76 15.98 16.66 2.5M
2021-03-03 15.90 16.18 15.73 16.15 1.0M
2021-03-02 15.85 15.96 15.65 15.87 1.0M
2021-03-01 15.71 15.88 15.60 15.74 0.8M
2021-02-26 15.41 15.83 15.41 15.63 0.8M
2021-02-25 15.75 15.75 15.43 15.54 0.7M
2021-02-24 15.65 15.84 15.47 15.56 0.8M
2021-02-23 15.50 15.73 15.34 15.59 0.9M
2021-02-22 15.16 15.74 15.07 15.51 1.4M
2021-02-19 14.46 15.33 14.42 15.24 1.6M
2021-02-18 14.24 14.55 14.24 14.54 1.0M
2021-02-10 14.21 14.31 14.15 14.19 1.0M
2021-02-09 14.07 14.28 14.04 14.20 0.7M
2021-02-08 14.11 14.30 13.93 14.06 0.9M
2021-02-05 14.28 14.51 14.08 14.08 0.8M
2021-02-04 14.80 14.81 14.11 14.28 1.6M
2021-02-03 15.23 15.23 14.74 14.76 1.1M
2021-02-02 15.32 15.42 15.10 15.13 0.8M
2021-02-01 15.28 15.43 15.08 15.35 1.0M
2021-01-29 15.85 15.86 15.16 15.27 1.5M
2021-01-28 15.82 16.10 15.80 15.81 0.7M
2021-01-27 16.18 16.18 15.75 15.88 0.7M
2021-01-26 16.35 16.39 16.00 16.04 1.0M
2021-01-25 16.14 16.92 16.09 16.35 2.3M
2021-01-22 16.07 16.14 15.90 16.08 1.0M
2021-01-21 16.16 16.26 15.95 16.00 0.9M
2021-01-20 16.42 16.42 15.95 16.01 1.1M
2021-01-19 16.29 16.46 16.13 16.37 1.0M
2021-01-18 16.27 16.50 16.07 16.22 0.9M
2021-01-15 16.05 16.47 15.90 16.25 1.2M
2021-01-14 15.47 16.32 15.47 16.11 2.0M
2021-01-13 16.11 16.22 15.44 15.57 2.1M
2021-01-12 16.90 16.90 15.90 16.09 3.2M
2021-01-11 17.45 17.76 16.86 16.90 1.2M
2021-01-08 17.03 17.55 16.71 17.45 2.0M
2021-01-07 16.95 17.20 16.56 17.16 1.7M
2021-01-06 17.49 17.49 16.89 16.97 1.3M
2021-01-05 17.34 17.56 17.25 17.49 1.2M
2021-01-04 16.98 17.46 16.81 17.42 1.8M