Suntar Environmental

688101
🏛️ china →
16.62
Last Update: 2025-09-29
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 13.36 13.50 13.22 13.46 0.9M
2023-12-28 13.04 13.41 12.92 13.36 1.2M
2023-12-27 13.19 13.22 12.85 13.04 0.9M
2023-12-26 13.16 13.25 12.93 13.22 1.1M
2023-12-25 13.16 13.28 12.97 13.06 0.8M
2023-12-22 13.48 13.48 13.16 13.20 1.3M
2023-12-21 13.12 13.44 13.06 13.42 1.1M
2023-12-20 13.31 13.55 13.22 13.22 0.7M
2023-12-19 13.35 13.38 13.25 13.36 0.8M
2023-12-18 13.52 13.58 13.30 13.34 1.0M
2023-12-15 13.61 13.71 13.48 13.55 0.9M
2023-12-14 13.50 13.69 13.47 13.54 1.4M
2023-12-13 13.49 13.67 13.45 13.51 1.0M
2023-12-12 13.50 13.55 13.43 13.54 0.9M
2023-12-11 13.49 13.52 13.23 13.50 1.1M
2023-12-08 13.68 13.91 13.39 13.41 1.6M
2023-12-07 13.79 13.83 13.50 13.68 1.2M
2023-12-06 13.74 13.95 13.65 13.79 1.2M
2023-12-05 14.02 14.03 13.68 13.70 1.4M
2023-12-04 13.94 14.12 13.87 14.02 1.3M
2023-12-01 13.88 13.99 13.80 13.94 1.3M
2023-11-30 13.99 14.00 13.72 13.86 1.2M
2023-11-29 14.10 14.16 13.92 13.94 1.9M
2023-11-28 13.90 14.15 13.87 14.09 1.5M
2023-11-27 14.09 14.09 13.87 13.94 1.8M
2023-11-24 14.38 14.47 13.95 14.09 2.9M
2023-11-23 14.40 14.63 14.14 14.38 4.7M
2023-11-22 13.85 14.60 13.70 14.40 7.8M
2023-11-21 13.67 14.11 13.66 13.83 3.5M
2023-11-20 13.59 13.72 13.50 13.68 1.3M
2023-11-17 13.49 13.55 13.35 13.55 0.8M
2023-11-16 13.62 13.64 13.47 13.49 1.0M
2023-11-15 13.58 13.69 13.50 13.62 1.8M
2023-11-14 13.57 13.57 13.44 13.50 1.3M
2023-11-13 13.63 13.63 13.42 13.51 1.1M
2023-11-10 13.39 13.48 13.30 13.41 0.9M
2023-11-09 13.59 13.67 13.37 13.41 1.3M
2023-11-08 13.69 13.69 13.51 13.58 1.1M
2023-11-07 13.57 13.67 13.49 13.62 1.0M
2023-11-06 13.48 13.59 13.37 13.57 1.4M
2023-11-03 13.38 13.51 13.30 13.36 1.0M
2023-11-02 13.49 13.50 13.30 13.30 0.9M
2023-11-01 13.40 13.49 13.25 13.41 0.9M
2023-10-31 13.38 13.47 13.30 13.40 1.0M
2023-10-30 13.31 13.48 13.28 13.42 1.5M
2023-10-27 13.07 13.39 13.07 13.33 1.1M
2023-10-26 13.16 13.26 13.08 13.18 0.9M
2023-10-25 13.02 13.30 12.95 13.22 1.5M
2023-10-24 12.64 12.96 12.55 12.93 1.2M
2023-10-23 13.01 13.01 12.48 12.57 1.5M
2023-10-20 13.05 13.11 12.90 12.92 0.9M
2023-10-19 13.10 13.31 12.98 13.05 1.2M
2023-10-18 13.36 13.36 13.10 13.10 1.2M
2023-10-17 13.33 13.44 13.24 13.36 1.3M
2023-10-16 13.37 13.38 13.18 13.30 1.1M
2023-10-13 13.79 13.79 13.23 13.32 2.9M
2023-10-12 13.82 13.84 13.63 13.79 1.5M
2023-10-11 13.80 13.88 13.66 13.69 1.3M
2023-10-10 13.90 14.07 13.75 13.76 1.4M
2023-10-09 14.09 14.09 13.85 13.90 1.3M
2023-09-28 14.05 14.14 13.95 14.04 1.2M
2023-09-27 13.93 14.06 13.85 13.96 1.1M
2023-09-26 14.04 14.06 13.91 13.93 1.1M
2023-09-25 14.09 14.17 13.94 14.04 1.6M
2023-09-22 13.80 14.06 13.77 14.04 1.5M
2023-09-21 13.86 13.99 13.69 13.92 1.6M
2023-09-20 13.88 14.05 13.85 13.95 0.9M
2023-09-19 14.18 14.18 13.90 13.95 1.3M
2023-09-18 13.92 14.14 13.92 14.11 1.3M
2023-09-15 14.01 14.11 13.85 14.01 1.8M
2023-09-14 14.50 14.50 13.86 13.90 4.5M
2023-09-13 14.28 14.61 14.03 14.51 5.5M
2023-09-12 14.16 14.45 14.16 14.26 2.7M
2023-09-11 14.12 14.29 14.02 14.25 2.2M
2023-09-08 14.07 14.23 13.99 14.12 2.7M
2023-09-07 14.25 14.36 14.07 14.07 3.4M
2023-09-06 14.68 14.68 14.23 14.26 4.5M
2023-09-05 14.75 14.80 14.43 14.69 4.5M
2023-09-04 14.69 14.94 14.55 14.73 5.5M
2023-09-01 15.06 15.06 14.44 14.55 7.0M
2023-08-31 15.36 15.53 15.02 15.12 7.0M
2023-08-30 15.94 16.11 15.08 15.33 11.2M
2023-08-29 16.10 16.39 15.74 16.11 11.2M
2023-08-28 16.28 17.28 15.81 16.70 17.1M
2023-08-25 15.06 17.16 14.66 15.90 21.1M
2023-08-24 14.37 15.64 14.01 15.13 15.8M
2023-08-23 13.56 15.79 13.55 15.07 14.6M
2023-08-22 13.54 13.67 13.22 13.49 1.6M
2023-08-21 13.35 13.70 13.35 13.54 1.6M
2023-08-18 13.24 13.60 13.23 13.36 1.5M
2023-08-17 13.10 13.27 13.00 13.26 0.7M
2023-08-16 13.17 13.25 13.07 13.11 0.5M
2023-08-15 13.24 13.36 13.06 13.17 0.8M
2023-08-14 13.20 13.35 13.09 13.27 0.7M
2023-08-11 13.45 13.57 13.29 13.29 0.7M
2023-08-10 13.48 13.58 13.44 13.52 0.4M
2023-08-09 13.48 13.58 13.38 13.45 0.4M
2023-08-08 13.50 13.57 13.39 13.51 0.5M
2023-08-07 13.70 13.70 13.44 13.46 0.9M
2023-08-04 13.79 13.82 13.68 13.70 0.7M
2023-08-03 13.82 13.82 13.63 13.71 0.6M
2023-08-02 13.95 13.98 13.70 13.78 0.8M
2023-08-01 14.13 14.13 13.82 13.89 0.7M
2023-07-31 13.84 14.10 13.77 13.98 1.2M
2023-07-28 13.77 13.86 13.58 13.84 1.0M
2023-07-27 13.90 14.04 13.75 13.80 1.0M
2023-07-26 13.76 14.05 13.74 13.96 1.5M
2023-07-25 13.59 13.80 13.47 13.76 1.4M
2023-07-24 13.57 13.70 13.43 13.55 0.9M
2023-07-21 13.53 13.63 13.48 13.50 0.7M
2023-07-20 13.79 13.79 13.49 13.51 1.2M
2023-07-19 13.72 13.87 13.65 13.68 0.8M
2023-07-18 13.75 13.86 13.62 13.72 0.9M
2023-07-17 13.49 13.96 13.20 13.80 2.1M
2023-07-14 13.62 13.76 13.51 13.54 1.0M
2023-07-13 13.56 13.73 13.53 13.63 1.1M
2023-07-12 13.47 13.80 13.36 13.57 2.3M
2023-07-11 13.28 13.47 13.24 13.44 1.0M
2023-07-10 13.46 13.48 13.28 13.33 1.1M
2023-07-07 13.42 13.51 13.35 13.38 1.2M
2023-07-06 13.49 13.49 13.34 13.39 1.2M
2023-07-05 13.32 13.54 13.32 13.46 1.2M
2023-07-04 13.42 13.42 13.30 13.40 1.1M
2023-07-03 13.33 13.49 13.20 13.37 1.8M
2023-06-30 13.07 13.60 13.07 13.34 2.3M
2023-06-29 12.96 13.16 12.89 13.08 1.6M
2023-06-28 13.10 13.13 12.79 12.93 1.4M
2023-06-27 12.99 13.19 12.76 13.08 3.0M
2023-06-26 13.50 13.76 13.19 13.20 5.5M
2023-06-21 13.08 13.12 12.85 12.86 0.8M
2023-06-20 13.16 13.16 13.00 13.02 0.9M
2023-06-19 13.20 13.23 13.08 13.16 1.1M
2023-06-16 13.15 13.25 13.10 13.19 1.2M
2023-06-15 13.31 13.31 13.04 13.14 1.9M
2023-06-14 12.95 13.76 12.95 13.36 3.2M
2023-06-13 13.14 13.14 12.94 13.02 0.7M
2023-06-12 13.03 13.15 12.86 13.12 0.7M
2023-06-09 13.07 13.10 12.91 13.01 0.8M
2023-06-08 13.22 13.23 12.95 12.97 0.8M
2023-06-07 13.10 13.31 13.04 13.12 0.7M
2023-06-06 13.57 13.61 13.05 13.06 1.4M
2023-06-05 13.71 13.71 13.57 13.66 0.6M
2023-06-02 13.60 13.71 13.57 13.66 0.5M
2023-06-01 13.67 13.85 13.60 13.60 0.8M
2023-05-31 13.85 13.85 13.64 13.66 0.7M
2023-05-30 13.69 13.79 13.56 13.71 0.6M
2023-05-29 13.78 13.79 13.57 13.62 0.5M
2023-05-26 13.75 13.80 13.56 13.73 0.9M
2023-05-25 13.56 13.71 13.45 13.62 0.6M
2023-05-24 13.57 13.71 13.46 13.55 0.5M
2023-05-23 13.65 13.85 13.57 13.59 0.7M
2023-05-22 13.64 13.81 13.64 13.73 0.5M
2023-05-19 13.80 13.81 13.65 13.69 0.5M
2023-05-18 13.79 13.84 13.68 13.80 0.7M
2023-05-17 13.63 13.74 13.41 13.72 0.6M
2023-05-16 13.61 13.66 13.48 13.57 0.8M
2023-05-15 13.45 13.58 13.41 13.57 0.8M
2023-05-12 13.66 13.67 13.44 13.48 0.6M
2023-05-11 13.36 13.65 13.34 13.62 1.1M
2023-05-10 13.28 13.38 13.21 13.31 0.5M
2023-05-09 13.32 13.55 13.21 13.26 0.8M
2023-05-08 13.37 13.46 13.21 13.35 0.7M
2023-05-05 13.55 13.59 13.19 13.30 0.8M
2023-05-04 13.35 13.59 13.18 13.46 1.0M
2023-04-28 12.69 13.37 12.66 13.33 1.6M
2023-04-27 12.83 13.05 12.75 12.86 1.1M
2023-04-26 12.76 12.93 12.63 12.83 0.7M
2023-04-25 13.17 13.25 12.50 12.73 1.4M
2023-04-24 13.21 13.29 12.92 13.06 1.3M
2023-04-21 13.78 13.79 13.20 13.20 2.0M
2023-04-20 14.37 14.39 13.78 13.84 2.6M
2023-04-19 14.58 14.70 14.44 14.44 0.8M
2023-04-18 14.74 14.81 14.57 14.58 0.8M
2023-04-17 14.79 14.93 14.71 14.77 1.1M
2023-04-14 14.72 14.92 14.58 14.85 1.6M
2023-04-13 14.79 14.79 14.50 14.67 0.9M
2023-04-12 14.41 14.79 14.32 14.75 1.5M
2023-04-11 14.41 14.42 14.18 14.34 1.1M
2023-04-10 14.79 14.80 14.37 14.45 1.3M
2023-04-07 14.48 14.70 14.43 14.67 1.3M
2023-04-06 14.25 14.63 14.11 14.51 1.5M
2023-04-04 14.31 14.46 14.23 14.25 1.3M
2023-04-03 14.39 14.39 14.19 14.34 1.2M
2023-03-31 14.21 14.40 14.14 14.39 1.0M
2023-03-30 14.39 14.40 14.11 14.18 0.7M
2023-03-29 14.48 14.55 14.23 14.26 1.2M
2023-03-28 14.68 14.72 14.45 14.50 1.2M
2023-03-27 14.70 14.72 14.51 14.66 1.0M
2023-03-24 14.79 14.82 14.61 14.67 0.9M
2023-03-23 14.66 14.80 14.56 14.77 1.2M
2023-03-22 14.60 14.77 14.50 14.76 1.6M
2023-03-21 14.29 14.58 14.25 14.58 1.3M
2023-03-20 14.18 14.34 14.09 14.24 1.2M
2023-03-17 14.24 14.35 14.08 14.18 1.3M
2023-03-16 14.60 14.60 14.06 14.09 1.5M
2023-03-15 13.98 14.60 13.98 14.52 2.3M
2023-03-14 14.39 14.45 13.83 13.96 2.5M
2023-03-13 14.75 14.95 14.19 14.38 3.8M
2023-03-10 15.04 15.88 14.74 14.80 6.5M
2023-03-09 14.27 15.11 14.19 14.87 4.6M
2023-03-08 14.11 14.26 14.05 14.22 0.8M
2023-03-07 14.40 14.49 14.12 14.17 1.1M
2023-03-06 14.32 14.50 14.29 14.38 0.8M
2023-03-03 14.32 14.38 14.08 14.27 0.9M
2023-03-02 14.34 14.51 14.32 14.32 0.8M
2023-03-01 14.33 14.47 14.26 14.45 0.8M
2023-02-28 14.16 14.35 14.16 14.26 1.0M
2023-02-27 14.40 14.43 14.06 14.11 1.0M
2023-02-24 14.47 14.58 14.35 14.41 0.9M
2023-02-23 14.60 14.68 14.42 14.46 0.7M
2023-02-22 14.41 14.68 14.38 14.62 1.0M
2023-02-21 14.47 14.57 14.38 14.51 0.8M
2023-02-20 14.35 14.46 14.21 14.40 1.1M
2023-02-17 14.26 14.68 14.26 14.32 1.8M
2023-02-16 14.82 14.86 14.15 14.23 2.6M
2023-02-15 14.80 14.89 14.58 14.78 1.5M
2023-02-14 14.89 15.04 14.78 14.83 1.1M
2023-02-13 14.95 15.00 14.78 14.83 1.6M
2023-02-10 14.93 15.12 14.75 14.97 1.8M
2023-02-09 14.62 14.93 14.58 14.93 1.6M
2023-02-08 14.75 14.91 14.60 14.61 1.6M
2023-02-07 14.49 14.77 14.42 14.74 2.8M
2023-02-06 14.37 14.38 14.16 14.28 1.3M
2023-02-03 14.36 14.38 14.03 14.25 1.5M
2023-02-02 14.40 14.54 14.28 14.31 1.1M
2023-02-01 14.25 14.43 14.25 14.42 1.0M
2023-01-31 14.06 14.33 14.06 14.25 0.8M
2023-01-30 14.25 14.35 14.15 14.20 1.4M
2023-01-20 13.92 14.19 13.92 14.13 0.8M
2023-01-19 13.52 14.02 13.51 13.99 1.2M
2023-01-18 13.52 13.67 13.47 13.63 0.7M
2023-01-17 13.48 13.62 13.46 13.51 0.6M
2023-01-16 13.28 13.57 13.21 13.51 1.0M
2023-01-13 13.22 13.23 13.06 13.21 0.4M
2023-01-12 13.14 13.23 13.07 13.14 0.5M
2023-01-11 13.22 13.28 13.06 13.06 0.5M
2023-01-10 13.26 13.32 13.08 13.22 0.8M
2023-01-09 13.29 13.39 13.24 13.30 0.7M
2023-01-06 13.24 13.39 13.19 13.22 0.8M
2023-01-05 13.32 13.32 13.13 13.24 0.7M
2023-01-04 13.18 13.32 13.11 13.21 0.8M
2023-01-03 12.89 13.23 12.89 13.22 0.8M