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
2022-12-30 25.78 26.07 24.40 24.44 8.7M
2022-12-29 25.01 26.83 24.45 25.31 9.7M
2022-12-28 25.99 26.50 24.43 24.75 9.2M
2022-12-27 25.05 26.80 24.94 26.13 13.6M
2022-12-26 23.42 25.65 23.35 25.33 11.8M
2022-12-23 25.68 25.98 23.65 23.66 13.8M
2022-12-22 26.80 26.98 25.48 26.28 11.8M
2022-12-21 27.00 27.71 26.35 27.31 17.3M
2022-12-20 25.11 27.83 24.55 27.83 22.6M
2022-12-19 25.14 25.73 24.90 25.30 6.3M
2022-12-16 26.00 26.00 24.88 25.09 8.2M
2022-12-15 25.46 26.15 25.00 26.13 8.8M
2022-12-14 25.32 25.75 25.03 25.58 6.9M
2022-12-13 25.97 26.50 25.20 25.40 8.3M
2022-12-12 26.60 27.19 26.01 26.16 7.8M
2022-12-09 26.25 26.97 26.21 26.80 10.7M
2022-12-08 26.18 26.92 25.88 26.32 10.5M
2022-12-07 26.44 27.20 26.40 26.72 11.3M
2022-12-06 28.40 28.49 26.02 26.42 17.5M
2022-12-05 28.87 29.34 28.10 28.70 19.9M
2022-12-02 28.99 30.56 28.30 28.76 23.1M
2022-12-01 34.24 34.24 30.82 30.82 29.3M
2022-11-30 32.49 34.24 31.56 34.24 24.6M
2022-11-29 27.29 31.13 27.09 31.13 24.5M
2022-11-28 25.67 28.30 24.75 28.30 29.2M
2022-11-25 25.66 25.73 24.20 25.73 14.1M
2022-11-24 21.40 23.39 21.32 23.39 7.1M
2022-11-23 21.51 21.59 20.75 21.26 4.4M
2022-11-22 22.01 22.58 21.40 21.49 6.9M
2022-11-21 21.73 23.20 21.32 22.32 9.6M
2022-11-18 22.72 23.10 21.80 21.90 8.9M
2022-11-17 22.30 24.50 21.78 23.16 10.8M
2022-11-16 22.13 22.45 21.70 22.32 3.2M
2022-11-15 21.59 22.15 21.44 22.13 3.4M
2022-11-14 21.70 21.83 21.00 21.42 3.3M
2022-11-11 22.60 22.99 21.56 21.62 4.1M
2022-11-10 22.02 22.13 21.70 21.85 3.0M
2022-11-09 21.90 22.43 21.85 22.15 4.0M
2022-11-08 22.09 22.26 21.69 22.02 6.1M
2022-11-07 21.55 23.03 21.55 22.44 9.5M
2022-11-04 21.44 22.50 21.44 21.91 10.1M
2022-11-03 20.86 22.20 20.75 21.40 6.8M
2022-11-02 20.43 21.60 20.41 21.20 7.0M
2022-11-01 20.00 20.71 19.91 20.59 5.2M
2022-10-31 19.61 20.22 19.61 20.06 5.0M
2022-10-28 20.35 20.90 19.71 19.82 7.2M
2022-10-27 21.60 21.97 20.76 20.90 7.7M
2022-10-26 21.07 22.13 21.01 21.66 9.4M
2022-10-25 21.72 22.08 21.15 21.89 9.5M
2022-10-24 22.00 22.59 21.03 21.49 9.8M
2022-10-21 21.03 22.37 20.70 21.82 11.0M
2022-10-20 23.46 23.49 21.65 21.65 14.0M
2022-10-19 23.98 26.58 23.69 24.06 16.9M
2022-10-18 23.70 25.56 23.29 24.55 17.7M
2022-10-17 23.15 23.80 23.06 23.45 9.7M
2022-10-14 24.29 24.54 23.40 23.80 11.6M
2022-10-13 24.33 25.47 23.51 23.76 14.8M
2022-10-12 24.46 25.45 23.64 25.29 15.5M
2022-10-11 22.88 25.20 21.77 24.22 18.8M
2022-10-10 23.12 24.50 22.91 22.91 14.3M
2022-09-30 27.37 28.46 25.45 25.45 19.2M
2022-09-29 26.41 28.50 25.54 28.28 25.1M
2022-09-28 28.99 28.99 26.70 27.47 26.7M
2022-09-27 27.01 29.67 27.01 29.67 11.8M
2022-09-26 25.00 28.71 24.12 26.97 27.8M
2022-09-23 24.00 26.10 23.08 26.10 23.3M
2022-09-22 23.73 23.73 23.73 23.73 6.6M
2022-09-21 21.57 21.57 21.57 21.57 1.6M
2022-09-20 19.29 19.61 19.02 19.61 4.1M
2022-09-19 17.83 17.83 17.83 17.83 1.4M
2022-09-16 16.90 16.90 16.21 16.21 1.0M
2022-09-15 17.41 17.41 16.76 16.89 1.2M
2022-09-14 17.11 17.54 16.92 17.35 1.8M
2022-09-13 17.14 17.27 17.11 17.18 0.6M
2022-09-09 17.30 17.41 17.12 17.13 0.9M
2022-09-08 17.56 17.82 17.28 17.30 1.5M
2022-09-07 17.50 18.40 17.22 17.85 2.5M
2022-09-06 17.48 17.67 17.40 17.49 0.7M
2022-09-05 17.59 17.73 17.35 17.57 0.6M
2022-09-02 17.27 17.55 17.23 17.54 0.7M
2022-09-01 17.24 17.48 17.18 17.20 0.5M
2022-08-31 17.70 17.83 17.12 17.24 0.8M
2022-08-30 18.05 18.17 17.62 17.76 0.9M
2022-08-29 17.27 17.93 17.01 17.88 1.3M
2022-08-26 18.01 18.11 17.50 17.50 1.8M
2022-08-25 18.08 18.38 17.79 18.15 2.0M
2022-08-24 18.43 18.65 17.76 18.07 2.2M
2022-08-23 17.89 18.37 17.75 18.35 1.9M
2022-08-22 17.84 18.08 17.68 17.89 1.1M
2022-08-19 17.71 17.94 17.66 17.84 1.1M
2022-08-18 17.66 17.78 17.52 17.71 0.9M
2022-08-17 17.55 17.69 17.46 17.62 0.9M
2022-08-16 17.47 17.57 17.34 17.50 0.9M
2022-08-15 17.54 17.58 17.28 17.55 0.8M
2022-08-12 17.52 17.70 17.43 17.55 0.7M
2022-08-11 17.29 17.64 17.29 17.51 1.3M
2022-08-10 17.22 17.25 17.10 17.17 0.5M
2022-08-09 17.20 17.39 17.07 17.23 0.9M
2022-08-08 17.20 17.28 17.04 17.25 0.6M
2022-08-05 17.10 17.25 16.96 17.21 0.7M
2022-08-04 16.82 17.13 16.76 17.03 0.7M
2022-08-03 16.90 17.28 16.72 16.82 1.2M
2022-08-02 17.85 17.85 16.52 16.85 2.2M
2022-08-01 18.21 18.21 17.93 18.03 1.0M
2022-07-29 18.38 18.48 18.10 18.15 1.4M
2022-07-28 18.51 18.57 18.33 18.39 1.4M
2022-07-27 18.39 18.62 18.31 18.54 1.4M
2022-07-26 18.46 18.47 17.99 18.36 1.3M
2022-07-25 18.42 18.79 18.26 18.26 1.9M
2022-07-22 18.35 19.02 18.32 18.52 3.2M
2022-07-21 18.42 18.85 18.31 18.37 2.4M
2022-07-20 18.91 19.08 18.39 18.50 4.4M
2022-07-19 18.77 19.90 18.70 19.10 7.6M
2022-07-18 16.96 18.63 16.96 18.63 1.7M
2022-07-15 17.33 17.57 16.91 16.94 1.2M
2022-07-14 17.28 17.48 17.22 17.30 0.5M
2022-07-13 17.18 17.45 17.11 17.31 0.8M
2022-07-12 17.25 17.36 17.04 17.08 0.7M
2022-07-11 17.43 17.49 17.13 17.27 0.7M
2022-07-08 17.55 17.67 17.34 17.47 0.6M
2022-07-07 17.42 17.57 17.28 17.41 0.7M
2022-07-06 17.35 17.50 17.22 17.33 0.7M
2022-07-05 17.64 17.70 17.30 17.45 0.9M
2022-07-04 17.78 17.83 17.52 17.66 0.9M
2022-07-01 17.45 17.77 17.37 17.74 1.2M
2022-06-30 17.34 17.62 17.27 17.45 1.0M
2022-06-29 17.45 17.55 17.25 17.26 0.9M
2022-06-28 17.38 17.52 17.06 17.49 1.1M
2022-06-27 17.13 17.20 16.94 17.20 1.0M
2022-06-24 17.05 17.10 16.89 16.96 0.7M
2022-06-23 16.77 16.91 16.65 16.88 0.5M
2022-06-22 17.00 17.10 16.71 16.75 0.7M
2022-06-21 17.04 17.14 16.81 16.98 0.6M
2022-06-20 16.85 17.09 16.77 17.04 1.0M
2022-06-17 17.31 17.31 16.50 16.86 2.6M
2022-06-16 17.24 17.49 17.07 17.38 0.9M
2022-06-15 17.21 17.37 17.10 17.11 0.8M
2022-06-14 17.27 17.27 16.65 17.10 0.8M
2022-06-13 17.22 17.33 17.10 17.33 0.5M
2022-06-10 17.15 17.33 17.02 17.26 0.7M
2022-06-09 17.75 17.75 17.06 17.13 0.8M
2022-06-08 17.73 17.85 17.33 17.56 0.8M
2022-06-07 17.99 18.03 17.60 17.68 0.8M
2022-06-06 17.50 17.99 17.50 17.85 0.8M
2022-06-02 17.45 17.62 17.06 17.60 0.9M
2022-06-01 17.12 17.54 16.95 17.45 0.8M
2022-05-31 17.15 17.30 16.96 17.24 0.8M
2022-05-30 17.16 17.19 16.95 17.12 0.6M
2022-05-27 16.89 17.30 16.88 17.10 0.6M
2022-05-26 16.93 17.28 16.69 17.09 0.6M
2022-05-25 16.93 17.33 16.93 17.18 0.5M
2022-05-24 17.76 17.99 16.90 16.96 0.9M
2022-05-23 17.49 17.83 17.49 17.76 0.6M
2022-05-20 17.42 17.58 17.34 17.49 0.6M
2022-05-19 16.90 17.50 16.68 17.41 0.8M
2022-05-18 17.11 17.46 17.11 17.12 0.8M
2022-05-17 17.27 17.30 16.77 17.01 0.7M
2022-05-16 17.18 17.59 17.07 17.27 0.9M
2022-05-13 17.39 17.39 16.96 17.18 0.8M
2022-05-12 16.68 17.41 16.68 17.29 1.3M
2022-05-11 16.91 17.34 16.81 16.85 1.2M
2022-05-10 16.38 17.07 16.38 16.95 1.2M
2022-05-09 16.61 16.82 16.20 16.67 0.9M
2022-05-06 16.48 16.48 15.97 16.26 0.9M
2022-05-05 16.18 16.88 16.05 16.52 1.5M
2022-04-29 15.50 16.49 15.50 16.25 1.8M
2022-04-28 15.70 15.90 15.18 15.26 1.1M
2022-04-27 15.54 15.94 15.03 15.83 1.5M
2022-04-26 16.64 16.80 15.54 15.54 2.0M
2022-04-25 17.98 18.09 16.65 16.65 2.4M
2022-04-22 18.22 18.60 17.90 18.50 2.0M
2022-04-21 19.26 19.26 18.12 18.22 3.3M
2022-04-20 19.10 19.98 18.72 19.58 4.4M
2022-04-19 20.22 20.26 19.04 19.17 5.0M
2022-04-18 21.35 23.49 21.03 21.03 7.1M
2022-04-15 23.03 24.59 20.18 23.37 11.3M
2022-04-14 22.30 22.35 22.30 22.35 2.7M
2022-04-13 18.50 20.32 18.05 20.32 1.9M
2022-04-12 17.88 18.49 17.88 18.47 0.5M
2022-04-11 18.60 18.67 17.88 17.98 0.6M
2022-04-08 19.23 19.38 18.70 18.75 0.6M
2022-04-07 20.03 20.08 19.16 19.17 0.7M
2022-04-06 19.95 20.18 19.67 20.03 0.7M
2022-04-01 20.25 20.26 19.85 19.96 0.6M
2022-03-31 20.17 20.40 19.98 20.16 0.8M
2022-03-30 19.80 20.01 17.66 19.98 0.7M
2022-03-29 20.15 20.15 19.47 19.62 0.4M
2022-03-28 20.14 20.15 19.56 19.97 0.4M
2022-03-25 20.19 20.50 20.13 20.15 0.6M
2022-03-24 20.60 20.60 20.17 20.26 0.3M
2022-03-23 20.70 20.79 20.54 20.60 0.4M
2022-03-22 20.68 20.70 20.45 20.64 0.4M
2022-03-21 20.51 20.75 20.22 20.70 0.7M
2022-03-18 20.30 20.66 20.15 20.52 0.4M
2022-03-17 20.26 20.65 20.20 20.32 0.6M
2022-03-16 20.22 20.38 19.47 20.18 0.7M
2022-03-15 21.15 21.17 20.00 20.01 0.7M
2022-03-14 21.60 21.76 21.24 21.37 0.5M
2022-03-11 21.70 21.85 21.10 21.84 0.6M
2022-03-10 22.07 22.29 21.82 21.85 0.5M
2022-03-09 22.39 22.61 21.31 21.66 0.8M
2022-03-08 22.97 23.10 22.19 22.21 0.6M
2022-03-07 23.02 23.20 22.58 22.74 0.4M
2022-03-04 23.47 23.47 23.02 23.12 0.4M
2022-03-03 23.37 23.56 23.28 23.47 0.3M
2022-03-02 23.31 23.44 23.11 23.37 0.2M
2022-03-01 23.25 23.47 23.10 23.32 0.4M
2022-02-28 23.12 23.24 22.70 23.17 0.3M
2022-02-25 23.00 23.45 23.00 23.15 0.6M
2022-02-24 23.43 23.65 22.65 22.81 0.6M
2022-02-23 23.43 23.60 23.39 23.52 0.3M
2022-02-22 23.61 23.68 23.38 23.43 0.5M
2022-02-21 23.52 23.79 23.41 23.71 0.4M
2022-02-18 23.68 23.74 23.35 23.62 0.6M
2022-02-17 23.35 24.07 23.16 23.70 1.1M
2022-02-16 23.20 23.47 23.01 23.35 0.3M
2022-02-15 23.25 23.25 22.86 22.99 0.2M
2022-02-14 23.19 23.39 23.06 23.09 0.3M
2022-02-11 23.39 23.39 23.11 23.14 0.4M
2022-02-10 23.49 23.77 23.34 23.40 0.5M
2022-02-09 23.37 23.54 23.31 23.47 0.4M
2022-02-08 22.72 23.46 22.72 23.35 0.6M
2022-02-07 22.60 22.89 22.60 22.85 0.3M
2022-01-28 22.40 22.55 22.10 22.50 0.4M
2022-01-27 23.00 23.00 22.22 22.22 0.5M
2022-01-26 22.68 22.85 22.53 22.80 0.4M
2022-01-25 23.58 23.59 22.53 22.53 0.8M
2022-01-24 23.58 23.75 23.55 23.57 0.3M
2022-01-21 24.01 24.04 23.51 23.60 0.6M
2022-01-20 24.46 24.46 24.01 24.03 0.6M
2022-01-19 24.29 24.47 24.11 24.43 0.5M
2022-01-18 24.50 24.78 24.18 24.30 0.8M
2022-01-17 24.16 24.66 24.12 24.50 0.7M
2022-01-14 24.95 25.02 24.51 24.59 0.7M
2022-01-13 25.43 25.43 24.93 24.95 0.8M
2022-01-12 24.89 25.36 24.86 25.33 1.2M
2022-01-11 24.97 25.18 24.83 24.86 0.5M
2022-01-10 24.93 25.05 24.66 24.98 0.5M
2022-01-07 25.03 25.27 24.76 24.88 0.8M
2022-01-06 24.61 25.18 24.57 25.02 1.1M
2022-01-05 24.90 25.02 24.58 24.78 0.8M
2022-01-04 24.54 24.98 24.47 24.92 0.9M