Tongxing Environmental

003027
🏛️ china →
19.50
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
2021-12-31 24.26 24.55 24.24 24.46 0.5M
2021-12-30 24.22 24.40 24.20 24.27 0.5M
2021-12-29 24.32 24.47 24.05 24.21 0.4M
2021-12-28 24.10 24.35 24.10 24.30 0.4M
2021-12-27 24.02 24.30 24.00 24.14 0.4M
2021-12-24 24.58 24.75 24.01 24.08 1.0M
2021-12-23 25.10 25.23 24.50 24.59 1.1M
2021-12-22 24.96 25.10 24.79 25.10 0.9M
2021-12-21 24.59 24.93 24.46 24.92 0.9M
2021-12-20 24.57 24.86 24.40 24.63 1.1M
2021-12-17 24.48 24.90 24.36 24.41 0.9M
2021-12-16 24.34 24.78 24.33 24.58 0.9M
2021-12-15 24.68 24.70 24.30 24.31 1.2M
2021-12-14 24.73 24.96 24.59 24.79 0.7M
2021-12-13 24.56 24.83 24.52 24.73 0.8M
2021-12-10 24.52 24.66 24.36 24.57 0.6M
2021-12-09 24.37 24.68 24.31 24.55 0.6M
2021-12-08 24.31 24.48 24.22 24.37 0.6M
2021-12-07 24.31 24.64 23.98 24.23 0.7M
2021-12-06 24.50 25.02 24.27 24.28 1.0M
2021-12-03 24.45 24.90 24.33 24.49 1.0M
2021-12-02 25.45 25.49 24.48 24.48 2.0M
2021-12-01 25.28 25.68 25.09 25.52 1.4M
2021-11-30 25.13 25.48 25.13 25.31 1.1M
2021-11-29 25.35 25.47 25.05 25.22 1.9M
2021-11-26 26.33 26.91 26.04 26.10 4.0M
2021-11-25 25.56 26.12 25.29 26.10 2.2M
2021-11-24 25.85 25.95 25.33 25.56 1.2M
2021-11-23 25.40 25.95 25.18 25.77 1.6M
2021-11-22 25.29 25.65 25.10 25.41 1.0M
2021-11-19 25.15 25.41 24.72 25.23 1.2M
2021-11-18 25.69 25.79 25.13 25.21 1.3M
2021-11-17 25.48 25.85 25.35 25.67 1.3M
2021-11-16 25.85 26.08 25.29 25.34 1.8M
2021-11-15 25.53 26.18 25.48 25.90 2.5M
2021-11-12 25.49 25.86 25.07 25.65 2.1M
2021-11-11 25.24 25.90 25.03 25.60 2.7M
2021-11-10 25.49 25.50 25.00 25.34 2.4M
2021-11-09 25.94 26.70 25.13 25.49 5.2M
2021-11-08 23.80 25.56 23.60 25.56 3.0M
2021-11-05 23.41 23.53 23.24 23.24 0.6M
2021-11-04 23.52 23.70 23.20 23.50 0.9M
2021-11-03 23.66 23.97 23.40 23.53 0.7M
2021-11-02 24.50 24.59 23.62 23.80 1.1M
2021-11-01 24.15 24.65 23.82 24.40 1.3M
2021-10-29 24.19 24.54 23.60 24.33 1.7M
2021-10-28 23.61 25.99 23.00 24.90 2.6M
2021-10-27 23.20 24.74 22.51 23.65 1.5M
2021-10-26 23.49 23.49 23.05 23.12 0.6M
2021-10-25 23.58 23.59 23.30 23.51 0.5M
2021-10-22 23.07 23.35 23.01 23.22 0.5M
2021-10-21 23.67 23.67 23.15 23.18 0.6M
2021-10-20 23.63 23.70 23.43 23.67 0.5M
2021-10-19 23.32 23.68 23.21 23.68 0.6M
2021-10-18 23.27 23.41 23.16 23.32 0.4M
2021-10-15 23.56 23.56 23.21 23.27 0.6M
2021-10-14 23.63 23.74 23.37 23.56 0.5M
2021-10-13 23.40 23.64 23.24 23.58 0.5M
2021-10-12 23.88 23.89 23.13 23.40 0.8M
2021-10-11 24.30 24.30 23.66 23.89 0.6M
2021-10-08 24.30 24.59 24.08 24.15 0.6M
2021-09-30 23.50 24.12 23.50 23.88 0.6M
2021-09-29 24.55 24.80 23.39 23.47 1.7M
2021-09-28 25.23 25.70 24.81 24.91 1.0M
2021-09-27 25.78 26.06 25.17 25.29 1.3M
2021-09-24 26.40 26.40 25.60 25.62 1.8M
2021-09-23 25.22 26.55 25.22 26.54 3.0M
2021-09-22 24.80 25.36 24.48 25.22 0.9M
2021-09-17 25.20 25.20 24.31 24.78 1.3M
2021-09-16 25.50 25.68 25.01 25.04 1.1M
2021-09-15 25.26 25.58 25.10 25.41 1.1M
2021-09-14 26.31 26.33 25.27 25.43 2.1M
2021-09-13 26.41 27.15 26.41 26.50 1.6M
2021-09-10 26.72 26.75 26.32 26.37 1.5M
2021-09-09 26.31 27.18 26.11 26.78 2.0M
2021-09-08 26.62 26.83 26.27 26.32 1.8M
2021-09-07 26.98 27.06 26.47 26.67 1.9M
2021-09-06 26.86 27.21 26.46 26.95 1.6M
2021-09-03 26.96 27.33 26.70 26.95 2.6M
2021-09-02 27.95 27.96 26.61 27.57 3.5M
2021-09-01 27.08 27.95 27.08 27.93 5.2M
2021-08-31 26.60 27.90 26.60 27.07 4.4M
2021-08-30 26.88 26.97 26.08 26.15 2.9M
2021-08-27 26.65 27.40 26.41 27.11 4.4M
2021-08-26 26.85 27.94 25.84 26.89 6.2M
2021-08-25 24.42 26.86 24.10 26.86 4.2M
2021-08-24 24.44 24.78 24.18 24.42 1.3M
2021-08-23 24.15 24.63 24.10 24.43 1.2M
2021-08-20 24.79 24.79 24.03 24.15 1.5M
2021-08-19 25.67 25.67 24.92 24.92 2.0M
2021-08-18 25.30 25.88 24.89 25.88 2.6M
2021-08-17 24.89 25.88 24.55 25.45 3.3M
2021-08-16 23.92 24.95 23.00 24.88 2.3M
2021-08-13 24.18 24.30 23.78 24.00 1.2M
2021-08-12 24.13 24.31 24.02 24.16 0.9M
2021-08-11 24.06 24.38 24.06 24.13 1.2M
2021-08-10 23.78 24.47 23.57 24.24 1.6M
2021-08-09 23.35 24.18 23.11 23.78 1.2M
2021-08-06 23.60 23.66 23.15 23.32 0.9M
2021-08-05 23.71 24.23 23.53 23.68 1.1M
2021-08-04 23.62 23.92 23.43 23.81 0.8M
2021-08-03 23.83 23.98 23.58 23.61 1.2M
2021-08-02 23.50 23.97 23.11 23.87 1.1M
2021-07-30 23.07 23.38 22.79 23.34 1.0M
2021-07-29 23.01 23.24 22.87 22.98 1.0M
2021-07-28 23.93 23.97 22.50 22.84 1.3M
2021-07-27 24.34 24.61 23.76 23.82 1.2M
2021-07-26 25.21 25.21 24.03 24.34 1.4M
2021-07-23 25.96 25.96 25.21 25.22 1.2M
2021-07-22 26.28 26.37 25.95 25.96 1.0M
2021-07-21 26.17 26.47 26.16 26.27 0.8M
2021-07-20 25.94 26.65 25.68 26.33 1.1M
2021-07-19 26.68 26.87 26.15 26.15 1.2M
2021-07-16 26.61 27.18 26.55 26.62 1.0M
2021-07-15 27.50 27.61 26.83 26.88 1.9M
2021-07-14 28.39 28.88 27.83 27.84 2.5M
2021-07-13 27.66 28.44 27.21 28.35 2.9M
2021-07-12 28.15 28.15 27.60 27.68 2.0M
2021-07-09 27.31 28.42 26.70 28.18 2.9M
2021-07-08 27.17 28.36 27.10 27.55 2.1M
2021-07-07 27.23 27.70 27.16 27.18 1.5M
2021-07-06 27.09 27.30 26.45 27.19 1.4M
2021-07-05 26.40 27.18 26.28 27.02 1.4M
2021-07-02 26.88 26.91 26.36 26.40 1.4M
2021-07-01 27.10 27.38 26.99 26.99 1.2M
2021-06-30 27.42 27.73 27.09 27.25 1.2M
2021-06-29 28.09 28.25 27.35 27.42 1.6M
2021-06-28 28.23 28.47 28.05 28.22 1.0M
2021-06-25 28.46 28.46 28.12 28.23 1.3M
2021-06-24 28.94 28.99 28.44 28.47 1.9M
2021-06-23 29.00 29.66 28.93 29.07 2.3M
2021-06-22 28.64 29.49 28.35 29.14 2.5M
2021-06-21 28.12 28.82 28.12 28.73 1.8M
2021-06-18 28.06 28.36 27.75 28.25 1.4M
2021-06-17 28.18 28.31 27.93 28.06 1.3M
2021-06-16 28.12 28.56 27.56 28.16 1.7M
2021-06-15 29.22 29.49 28.00 28.10 2.7M
2021-06-11 29.31 30.16 29.22 29.26 2.3M
2021-06-10 30.08 30.26 29.28 29.40 2.9M
2021-06-09 30.50 30.54 30.03 30.07 2.1M
2021-06-08 30.36 30.67 30.15 30.59 2.2M
2021-06-07 30.70 30.88 30.11 30.43 2.9M
2021-06-04 31.17 31.33 30.74 30.94 2.6M
2021-06-03 30.96 31.52 30.88 31.00 3.4M
2021-06-02 31.89 31.97 31.21 31.34 4.6M
2021-06-01 33.40 34.19 31.18 31.63 11.0M
2021-05-31 30.05 33.34 29.62 33.34 10.2M
2021-05-28 31.60 31.60 30.27 30.31 4.4M
2021-05-27 30.81 31.60 30.61 31.22 4.2M
2021-05-26 30.82 31.75 30.38 31.13 5.5M
2021-05-25 30.40 31.25 29.82 31.00 5.3M
2021-05-24 31.55 31.60 30.18 30.55 6.0M
2021-05-21 31.29 31.78 30.89 31.52 6.4M
2021-05-20 33.60 34.00 32.12 32.12 11.8M
2021-05-19 39.50 40.24 35.69 35.69 16.6M
2021-05-18 34.92 39.66 34.32 39.66 16.3M
2021-05-17 34.00 36.05 31.50 36.05 13.0M
2021-05-14 29.92 32.77 29.92 32.77 2.8M
2021-05-13 28.93 30.34 28.80 29.79 2.1M
2021-05-12 30.27 30.87 29.65 30.17 3.7M
2021-05-11 29.77 30.93 29.66 30.73 3.9M
2021-05-10 29.14 29.79 28.75 29.65 2.3M
2021-05-07 29.47 29.60 28.96 29.17 1.8M
2021-05-06 28.84 29.97 28.59 29.59 2.9M
2021-04-30 28.67 29.05 28.41 28.71 1.9M
2021-04-29 27.74 29.33 27.74 28.49 2.4M
2021-04-28 27.47 27.95 27.40 27.73 1.1M
2021-04-27 28.49 28.61 26.92 27.94 3.0M
2021-04-26 29.07 29.09 28.47 28.55 2.4M
2021-04-23 29.44 29.85 28.66 29.35 2.5M
2021-04-22 28.67 29.19 28.54 29.01 1.8M
2021-04-21 29.23 29.23 28.52 28.71 2.3M
2021-04-20 29.81 29.93 29.00 29.00 3.3M
2021-04-19 28.67 31.32 28.67 29.89 4.5M
2021-04-16 29.33 29.52 28.47 28.79 3.5M
2021-04-15 28.93 29.35 28.70 29.19 1.9M
2021-04-14 28.65 29.55 28.38 29.29 2.4M
2021-04-13 30.19 30.19 28.71 28.74 4.0M
2021-04-12 30.73 31.59 30.35 30.37 3.4M
2021-04-09 30.67 31.75 30.53 31.15 3.4M
2021-04-08 31.90 32.00 30.67 30.84 5.8M
2021-04-07 30.97 33.01 30.79 32.48 7.5M
2021-04-06 30.87 32.23 30.31 31.42 5.4M
2021-04-02 30.75 31.51 30.33 30.82 5.2M
2021-04-01 32.47 32.47 30.46 30.71 8.8M
2021-03-31 29.39 32.67 28.79 32.67 8.1M
2021-03-30 30.37 31.45 29.34 29.70 7.7M
2021-03-29 31.99 34.67 31.02 31.02 12.7M
2021-03-26 30.30 31.98 30.30 31.98 8.9M
2021-03-25 29.93 30.75 28.65 29.07 7.4M
2021-03-24 29.33 31.87 29.27 30.87 9.0M
2021-03-23 31.03 33.77 29.92 30.23 14.0M
2021-03-22 28.31 30.70 28.30 30.70 9.4M
2021-03-19 27.20 29.17 27.11 27.91 6.0M
2021-03-18 28.58 29.07 27.80 27.86 6.3M
2021-03-17 30.41 30.49 28.89 29.24 9.8M
2021-03-16 27.00 28.43 27.00 28.43 1.8M
2021-03-15 25.80 26.19 25.50 25.84 1.8M
2021-03-12 25.27 26.43 25.22 25.91 2.5M
2021-03-11 25.09 25.40 24.84 25.36 1.2M
2021-03-10 25.13 25.39 24.82 25.01 1.2M
2021-03-09 26.01 26.31 24.41 25.15 2.8M
2021-03-08 26.33 27.23 26.33 26.51 2.8M
2021-03-05 26.73 27.26 26.13 26.23 3.1M
2021-03-04 27.83 28.25 26.74 26.89 3.3M
2021-03-03 28.24 28.33 27.37 28.03 3.6M
2021-03-02 27.05 29.07 26.73 28.67 5.5M
2021-03-01 27.00 27.33 26.67 27.06 3.3M
2021-02-26 25.05 27.79 24.86 26.95 3.8M
2021-02-25 25.75 25.89 25.25 25.27 1.0M
2021-02-24 25.71 25.99 25.40 25.65 1.0M
2021-02-23 25.67 26.00 25.53 25.84 1.3M
2021-02-22 25.69 26.33 25.54 25.60 2.0M
2021-02-19 24.89 25.79 24.78 25.79 1.7M
2021-02-18 24.34 24.97 24.25 24.97 1.4M
2021-02-10 24.31 24.52 24.19 24.21 0.9M
2021-02-09 24.26 24.39 24.13 24.31 0.8M
2021-02-08 24.67 24.98 24.20 24.26 1.1M
2021-02-05 24.60 25.57 24.50 24.73 1.6M
2021-02-04 24.42 24.77 24.11 24.49 1.1M
2021-02-03 25.09 25.16 24.47 24.50 1.1M
2021-02-02 24.97 25.71 24.81 25.20 1.4M
2021-02-01 24.33 25.21 24.13 25.06 1.3M
2021-01-29 24.79 25.01 24.02 24.33 1.1M
2021-01-28 24.67 25.33 24.67 24.88 1.1M
2021-01-27 25.31 25.31 24.81 25.02 1.0M
2021-01-26 25.19 25.83 25.18 25.34 1.5M
2021-01-25 24.68 25.38 24.43 25.29 1.3M
2021-01-22 25.47 25.50 24.91 24.91 1.1M
2021-01-21 25.73 25.77 25.28 25.41 1.5M
2021-01-20 26.13 26.34 25.87 25.91 1.2M
2021-01-19 25.93 26.59 25.87 26.03 1.5M
2021-01-18 26.13 26.36 25.64 26.12 1.6M
2021-01-15 25.01 26.75 25.01 26.24 2.8M
2021-01-14 24.94 25.33 24.63 25.21 1.7M
2021-01-13 24.23 25.45 24.22 25.15 2.4M
2021-01-12 24.01 24.65 24.01 24.31 1.3M
2021-01-11 25.00 25.25 24.23 24.24 2.1M
2021-01-08 25.27 25.64 24.53 25.30 2.0M
2021-01-07 26.65 26.78 25.16 25.39 3.7M
2021-01-06 27.40 27.40 26.59 26.79 2.9M
2021-01-05 26.77 27.47 26.57 27.37 3.8M
2021-01-04 26.78 27.09 26.53 26.88 2.9M