TianYu Eco-Environment

603717
🏛️ china →
8.86
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 13.04 13.25 12.72 12.78 8.7M
2021-12-30 14.05 14.05 12.79 13.08 8.8M
2021-12-29 14.05 14.18 13.85 13.90 8.4M
2021-12-28 14.06 14.69 13.98 14.10 9.8M
2021-12-27 14.05 14.15 14.00 14.06 6.9M
2021-12-24 14.10 14.11 13.88 14.05 2.2M
2021-12-23 14.30 14.30 13.96 14.10 5.6M
2021-12-22 14.08 14.16 13.90 14.08 7.4M
2021-12-21 13.77 14.35 13.71 14.03 4.2M
2021-12-20 13.57 14.00 13.20 13.76 2.0M
2021-12-17 13.60 13.66 13.50 13.58 1.2M
2021-12-16 13.64 13.68 13.50 13.60 1.5M
2021-12-15 13.60 13.68 13.54 13.59 2.4M
2021-12-14 13.65 13.70 13.58 13.64 2.7M
2021-12-13 13.68 13.78 13.62 13.64 1.2M
2021-12-10 13.75 13.90 13.62 13.69 2.5M
2021-12-09 13.75 13.91 13.71 13.77 1.3M
2021-12-08 13.58 13.90 13.52 13.79 2.7M
2021-12-07 13.57 13.61 13.48 13.58 1.7M
2021-12-06 13.64 13.65 13.53 13.57 1.8M
2021-12-03 13.59 13.64 13.50 13.60 1.9M
2021-12-02 13.59 13.62 13.44 13.60 2.5M
2021-12-01 13.58 13.65 13.43 13.60 3.5M
2021-11-30 13.59 13.68 13.51 13.59 4.2M
2021-11-29 13.65 13.75 13.42 13.59 4.9M
2021-11-26 13.56 14.03 13.52 13.74 7.9M
2021-11-25 13.60 13.63 13.52 13.58 2.3M
2021-11-24 13.54 13.65 13.34 13.63 3.2M
2021-11-23 13.48 13.63 13.46 13.54 2.4M
2021-11-22 13.66 13.75 13.34 13.55 3.3M
2021-11-19 14.35 14.49 13.58 13.66 5.7M
2021-11-18 14.65 14.70 14.17 14.37 8.6M
2021-11-17 13.78 14.73 13.69 14.65 11.7M
2021-11-16 13.67 13.73 13.61 13.71 2.5M
2021-11-15 13.63 13.75 13.54 13.66 3.7M
2021-11-12 13.57 13.64 13.50 13.59 1.9M
2021-11-11 13.56 13.63 13.52 13.57 1.9M
2021-11-10 13.52 13.58 13.44 13.56 1.9M
2021-11-09 13.53 13.60 13.49 13.54 1.7M
2021-11-08 13.69 13.70 13.44 13.54 2.4M
2021-11-05 13.55 13.67 13.45 13.56 3.1M
2021-11-04 13.64 13.80 13.50 13.55 2.0M
2021-11-03 13.75 13.84 13.59 13.64 3.2M
2021-11-02 13.79 14.02 13.60 13.70 5.5M
2021-11-01 13.55 13.92 13.35 13.79 4.6M
2021-10-29 13.92 13.92 13.22 13.60 3.6M
2021-10-28 14.03 14.15 13.55 13.67 7.0M
2021-10-27 13.96 14.24 13.88 14.07 4.5M
2021-10-26 13.77 14.06 13.65 13.96 6.1M
2021-10-25 13.63 13.90 13.46 13.69 4.2M
2021-10-22 13.88 13.88 13.60 13.62 3.0M
2021-10-21 13.80 14.00 13.60 13.83 3.5M
2021-10-20 13.72 13.92 12.35 13.86 6.0M
2021-10-19 13.90 14.08 13.65 13.72 2.9M
2021-10-18 13.20 13.96 13.20 13.88 3.0M
2021-10-15 13.31 14.18 13.30 13.47 6.4M
2021-10-14 12.57 13.35 12.57 13.30 6.1M
2021-10-13 12.64 12.65 12.54 12.57 1.7M
2021-10-12 12.53 12.66 12.46 12.56 1.8M
2021-10-11 12.62 12.62 12.45 12.54 1.8M
2021-10-08 12.63 12.63 12.50 12.54 0.7M
2021-09-30 12.50 12.60 12.45 12.54 1.0M
2021-09-29 12.49 12.52 12.20 12.50 3.3M
2021-09-28 12.50 12.58 12.40 12.52 4.0M
2021-09-27 12.51 12.57 11.50 12.52 5.4M
2021-09-24 12.56 12.73 12.45 12.53 2.4M
2021-09-23 12.57 12.65 12.45 12.55 2.8M
2021-09-22 12.57 12.59 12.42 12.57 2.7M
2021-09-17 12.70 12.70 12.46 12.58 1.3M
2021-09-16 12.54 12.73 12.52 12.65 4.1M
2021-09-15 12.55 12.68 12.44 12.56 2.9M
2021-09-14 12.56 12.61 12.35 12.55 2.0M
2021-09-13 12.60 13.00 12.46 12.55 3.1M
2021-09-10 12.71 12.77 12.58 12.62 2.6M
2021-09-09 12.72 12.74 12.53 12.70 1.4M
2021-09-08 12.65 12.79 12.63 12.70 1.1M
2021-09-07 12.70 12.80 12.60 12.70 1.4M
2021-09-06 12.86 12.88 12.53 12.71 5.3M
2021-09-03 13.08 13.26 12.80 12.89 4.6M
2021-09-02 12.90 13.25 12.86 13.08 5.7M
2021-09-01 12.83 12.97 12.65 12.88 4.5M
2021-08-31 13.07 13.07 12.83 12.83 1.5M
2021-08-30 12.86 13.32 12.70 13.00 4.5M
2021-08-27 12.82 12.92 12.66 12.89 4.9M
2021-08-26 12.88 12.95 12.51 12.89 3.4M
2021-08-25 13.15 13.38 12.70 12.89 2.7M
2021-08-24 13.50 13.55 13.20 13.22 1.9M
2021-08-23 13.46 13.68 13.30 13.46 4.7M
2021-08-20 13.47 13.56 13.22 13.44 3.1M
2021-08-19 12.80 13.45 12.74 13.39 3.0M
2021-08-18 12.69 13.25 12.61 12.84 3.3M
2021-08-17 12.65 12.80 12.60 12.70 2.1M
2021-08-16 12.75 12.80 12.58 12.70 1.0M
2021-08-13 12.73 12.93 12.57 12.74 4.7M
2021-08-12 12.80 12.80 12.55 12.74 2.6M
2021-08-11 12.73 12.81 12.48 12.76 3.1M
2021-08-10 12.55 12.92 12.55 12.78 3.4M
2021-08-09 12.82 12.82 12.51 12.68 5.1M
2021-08-06 12.50 12.89 12.50 12.79 1.9M
2021-08-05 12.97 12.97 12.12 12.70 5.3M
2021-08-04 11.70 12.93 11.70 12.78 11.6M
2021-08-03 14.09 14.37 12.76 12.76 5.3M
2021-08-02 13.34 14.25 13.28 14.18 6.1M
2021-07-30 13.50 13.59 13.10 13.36 5.2M
2021-07-29 13.59 13.60 13.08 13.30 2.6M
2021-07-28 13.29 13.59 12.94 13.21 5.7M
2021-07-27 13.10 13.60 13.10 13.29 3.2M
2021-07-26 13.24 14.24 13.20 13.35 5.5M
2021-07-23 13.68 13.68 13.05 13.28 4.3M
2021-07-22 13.42 13.68 13.10 13.42 3.5M
2021-07-21 14.05 14.15 13.00 13.70 4.6M
2021-07-20 13.81 14.17 13.81 14.02 2.1M
2021-07-19 14.00 14.37 13.58 13.94 4.4M
2021-07-16 14.97 15.02 13.50 14.00 7.1M
2021-07-15 14.70 15.18 14.54 14.96 5.3M
2021-07-14 15.29 15.42 14.66 14.78 4.1M
2021-07-13 14.48 15.28 14.43 15.17 4.4M
2021-07-12 15.06 15.50 14.52 14.60 4.6M
2021-07-09 14.46 15.10 14.20 15.05 5.1M
2021-07-08 14.55 14.89 14.45 14.46 3.1M
2021-07-07 14.81 15.29 14.52 14.67 5.9M
2021-07-06 14.45 15.88 14.30 14.85 11.7M
2021-07-05 14.62 15.07 14.29 14.74 8.2M
2021-07-02 13.40 14.74 13.30 14.74 6.0M
2021-07-01 13.77 14.40 13.35 13.40 4.8M
2021-06-30 14.39 14.49 13.91 14.03 5.3M
2021-06-29 14.39 14.78 14.20 14.43 4.8M
2021-06-28 14.98 15.48 14.38 14.50 8.8M
2021-06-25 14.51 15.00 13.78 14.98 11.1M
2021-06-24 14.25 15.58 14.25 14.38 17.6M
2021-06-23 12.82 14.25 12.82 14.25 8.1M
2021-06-22 12.64 13.05 12.50 12.95 5.0M
2021-06-21 13.21 13.21 12.60 12.64 4.8M
2021-06-18 12.61 13.16 12.42 12.92 5.8M
2021-06-17 12.80 13.02 12.50 12.50 10.8M
2021-06-16 12.25 13.17 12.15 12.68 10.6M
2021-06-15 13.26 13.58 12.21 12.21 19.8M
2021-06-11 13.46 13.92 13.23 13.57 8.9M
2021-06-10 12.32 13.40 12.30 13.35 11.6M
2021-06-09 11.60 12.58 11.47 12.40 10.9M
2021-06-08 11.39 12.12 11.02 11.60 13.0M
2021-06-07 10.60 11.44 10.50 11.44 11.3M
2021-06-04 10.33 10.65 10.26 10.40 2.1M
2021-06-03 10.46 10.66 10.30 10.34 1.5M
2021-06-02 10.67 10.71 10.42 10.46 1.5M
2021-06-01 10.79 10.80 10.57 10.59 3.3M
2021-05-31 10.46 10.91 10.39 10.69 4.8M
2021-05-28 9.98 10.57 9.98 10.50 5.5M
2021-05-27 9.97 10.06 9.91 10.01 4.0M
2021-05-26 10.02 10.07 9.98 10.01 2.4M
2021-05-25 10.03 10.11 9.95 10.03 5.2M
2021-05-24 10.00 10.10 9.97 10.03 4.1M
2021-05-21 9.98 10.06 9.96 10.00 1.1M
2021-05-20 9.99 10.09 9.95 9.99 1.6M
2021-05-19 10.00 10.04 9.86 9.99 2.1M
2021-05-18 9.99 10.03 9.85 9.94 1.8M
2021-05-17 10.02 10.11 9.79 10.00 1.7M
2021-05-14 10.04 10.14 9.98 10.02 1.3M
2021-05-13 10.05 10.10 9.96 10.02 1.2M
2021-05-12 10.18 10.19 10.02 10.05 1.3M
2021-05-11 9.76 10.28 9.72 10.17 3.2M
2021-05-10 9.60 9.84 9.30 9.77 2.2M
2021-05-07 9.92 9.94 9.49 9.55 3.0M
2021-05-06 10.00 10.00 9.86 9.90 0.9M
2021-04-30 10.14 10.14 9.85 9.95 2.5M
2021-04-29 10.06 10.18 9.98 10.05 2.5M
2021-04-28 10.11 10.11 9.95 10.07 1.6M
2021-04-27 10.04 10.11 9.96 10.05 2.5M
2021-04-26 10.11 10.20 10.01 10.05 3.9M
2021-04-23 10.10 10.28 10.05 10.10 3.3M
2021-04-22 10.13 10.20 10.02 10.12 3.1M
2021-04-21 10.17 10.35 10.05 10.15 2.9M
2021-04-20 10.12 10.19 10.05 10.11 4.5M
2021-04-19 10.05 10.18 10.00 10.08 1.6M
2021-04-16 10.15 10.18 10.01 10.04 4.7M
2021-04-15 10.21 10.30 10.11 10.15 0.8M
2021-04-14 10.10 10.23 9.99 10.18 2.0M
2021-04-13 10.05 10.16 10.02 10.08 2.1M
2021-04-12 10.05 10.21 10.01 10.11 2.9M
2021-04-09 10.04 10.07 9.90 10.00 2.1M
2021-04-08 9.70 10.00 9.66 10.00 2.9M
2021-04-07 9.30 9.79 9.29 9.76 3.0M
2021-04-06 9.12 9.39 9.05 9.36 1.6M
2021-04-02 8.88 9.17 8.84 9.11 1.4M
2021-04-01 8.90 8.96 8.81 8.92 0.8M
2021-03-31 8.70 9.06 8.68 8.96 2.7M
2021-03-30 8.84 8.87 8.69 8.70 1.3M
2021-03-29 8.90 8.96 8.84 8.87 1.0M
2021-03-26 8.81 8.97 8.81 8.87 1.2M
2021-03-25 9.01 9.11 8.76 8.84 3.4M
2021-03-24 9.20 9.49 9.07 9.18 7.6M
2021-03-23 9.28 10.22 9.22 9.88 9.9M
2021-03-22 9.13 9.34 9.13 9.29 1.2M
2021-03-19 9.27 9.28 9.12 9.18 0.9M
2021-03-18 9.25 9.29 9.10 9.27 1.2M
2021-03-17 9.31 9.39 9.23 9.28 0.8M
2021-03-16 9.49 9.60 9.25 9.34 1.8M
2021-03-15 9.38 9.54 9.34 9.44 2.8M
2021-03-12 9.41 9.56 9.21 9.40 2.0M
2021-03-11 9.49 9.55 9.36 9.37 1.4M
2021-03-10 9.45 9.58 9.41 9.45 1.3M
2021-03-09 9.60 9.75 9.41 9.48 6.5M
2021-03-08 9.79 9.85 9.60 9.65 2.4M
2021-03-05 9.45 9.79 9.45 9.75 2.5M
2021-03-04 9.40 9.71 9.35 9.53 3.0M
2021-03-03 9.30 9.44 9.24 9.39 1.3M
2021-03-02 9.34 9.34 9.21 9.29 1.2M
2021-03-01 9.25 9.38 9.16 9.22 1.7M
2021-02-26 9.27 9.36 9.21 9.25 1.1M
2021-02-25 9.38 9.38 9.26 9.30 1.6M
2021-02-24 9.38 9.54 9.29 9.37 2.6M
2021-02-23 9.31 9.45 9.21 9.37 1.6M
2021-02-22 9.12 9.47 9.12 9.31 4.6M
2021-02-19 9.04 9.15 9.03 9.12 1.6M
2021-02-18 8.68 9.13 8.59 9.08 3.1M
2021-02-10 8.78 8.80 8.50 8.58 2.7M
2021-02-09 8.90 8.92 8.73 8.79 1.3M
2021-02-08 8.89 8.92 8.81 8.85 1.2M
2021-02-05 9.00 9.08 8.73 8.87 3.2M
2021-02-04 9.05 9.09 8.98 9.01 2.0M
2021-02-03 9.13 9.15 9.00 9.08 2.3M
2021-02-02 9.04 9.15 9.03 9.13 1.6M
2021-02-01 8.71 9.11 8.71 9.09 5.0M
2021-01-29 8.92 8.96 8.77 8.91 3.2M
2021-01-28 8.88 9.09 8.86 8.93 3.8M
2021-01-27 8.87 8.93 8.71 8.90 1.0M
2021-01-26 9.01 9.05 8.80 8.88 2.1M
2021-01-25 9.00 9.05 8.73 9.01 3.5M
2021-01-22 9.02 9.14 9.01 9.05 1.7M
2021-01-21 9.13 9.25 9.00 9.10 2.7M
2021-01-20 9.09 9.30 9.02 9.10 1.8M
2021-01-19 9.02 9.10 8.96 9.09 2.5M
2021-01-18 9.03 9.18 8.92 9.07 2.4M
2021-01-15 8.83 9.22 8.83 9.06 6.7M
2021-01-14 8.91 8.99 8.61 8.94 6.7M
2021-01-13 9.10 9.23 8.76 8.94 8.4M
2021-01-12 9.30 9.30 8.95 9.15 5.1M
2021-01-11 8.83 9.49 8.82 9.40 10.7M
2021-01-08 8.78 8.94 8.68 8.89 4.0M
2021-01-07 8.70 8.90 8.60 8.85 2.3M
2021-01-06 8.95 8.96 8.65 8.84 2.5M
2021-01-05 8.79 9.10 8.69 8.90 4.9M
2021-01-04 8.73 8.85 8.48 8.80 5.1M