CECEP Guozhen Environmental Protection Technology Co Ltd (300388)

300388
🏛️ China →
9.27
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 7.77 7.88 7.75 7.85 4.7M
2021-12-30 7.69 7.81 7.64 7.78 3.6M
2021-12-29 7.67 7.72 7.62 7.66 2.1M
2021-12-28 7.78 7.81 7.68 7.69 2.8M
2021-12-27 7.67 7.77 7.61 7.76 3.5M
2021-12-24 7.74 7.81 7.63 7.63 4.4M
2021-12-23 7.76 7.79 7.67 7.74 4.2M
2021-12-22 7.79 7.83 7.72 7.78 4.7M
2021-12-21 7.67 7.80 7.66 7.80 6.0M
2021-12-20 7.68 7.78 7.61 7.67 5.9M
2021-12-17 7.73 7.75 7.62 7.68 5.5M
2021-12-16 7.60 7.72 7.57 7.71 6.4M
2021-12-15 7.50 7.62 7.47 7.58 4.3M
2021-12-14 7.48 7.51 7.42 7.51 2.1M
2021-12-13 7.45 7.51 7.45 7.49 3.5M
2021-12-10 7.46 7.48 7.42 7.44 3.0M
2021-12-09 7.51 7.51 7.45 7.48 3.3M
2021-12-08 7.46 7.52 7.40 7.51 3.3M
2021-12-07 7.50 7.54 7.36 7.45 4.1M
2021-12-06 7.67 7.73 7.47 7.47 5.8M
2021-12-03 7.68 7.75 7.52 7.71 5.5M
2021-12-02 7.68 7.72 7.59 7.61 4.1M
2021-12-01 7.58 7.73 7.55 7.70 4.9M
2021-11-30 7.54 7.65 7.51 7.60 6.0M
2021-11-29 7.57 7.58 7.45 7.52 5.1M
2021-11-26 7.43 7.74 7.39 7.64 9.7M
2021-11-25 7.36 7.56 7.29 7.49 6.4M
2021-11-24 7.32 7.37 7.27 7.36 2.9M
2021-11-23 7.33 7.34 7.26 7.32 2.5M
2021-11-22 7.30 7.37 7.28 7.32 2.7M
2021-11-19 7.35 7.35 7.24 7.34 2.9M
2021-11-18 7.31 7.44 7.29 7.34 3.7M
2021-11-17 7.29 7.34 7.27 7.34 2.3M
2021-11-16 7.36 7.36 7.29 7.29 3.0M
2021-11-15 7.29 7.38 7.20 7.37 3.7M
2021-11-12 7.35 7.35 7.27 7.31 2.6M
2021-11-11 7.29 7.37 7.25 7.35 3.3M
2021-11-10 7.26 7.30 7.18 7.30 2.8M
2021-11-09 7.31 7.33 7.22 7.27 3.5M
2021-11-08 7.20 7.38 7.20 7.30 5.8M
2021-11-05 7.14 7.16 7.10 7.14 1.8M
2021-11-04 7.09 7.16 7.07 7.15 2.4M
2021-11-03 7.05 7.10 6.95 7.08 3.3M
2021-11-02 7.15 7.26 6.97 7.04 3.7M
2021-11-01 7.19 7.27 7.10 7.20 3.0M
2021-10-29 7.09 7.24 7.04 7.19 3.0M
2021-10-28 7.05 7.11 6.94 7.09 3.3M
2021-10-27 7.03 7.08 6.93 7.05 3.6M
2021-10-26 7.13 7.20 7.02 7.04 5.1M
2021-10-25 7.22 7.23 7.10 7.19 1.9M
2021-10-22 7.20 7.27 7.18 7.22 1.8M
2021-10-21 7.31 7.31 7.19 7.19 3.0M
2021-10-20 7.36 7.39 7.27 7.33 2.1M
2021-10-19 7.31 7.37 7.21 7.36 2.7M
2021-10-18 7.28 7.38 7.26 7.33 2.6M
2021-10-15 7.45 7.49 7.25 7.28 4.5M
2021-10-14 7.48 7.54 7.39 7.45 2.9M
2021-10-13 7.61 7.68 7.37 7.52 4.6M
2021-10-12 7.81 7.88 7.51 7.61 7.5M
2021-10-11 8.25 8.33 7.82 7.88 9.2M
2021-10-08 7.95 8.44 7.95 8.16 14.0M
2021-09-30 7.75 7.87 7.70 7.83 4.1M
2021-09-29 7.93 8.03 7.68 7.75 5.9M
2021-09-28 7.82 8.07 7.80 8.02 6.8M
2021-09-27 8.15 8.26 7.78 7.83 8.9M
2021-09-24 8.46 8.48 8.14 8.19 9.3M
2021-09-23 7.95 8.45 7.95 8.38 18.5M
2021-09-22 7.74 7.95 7.67 7.94 4.9M
2021-09-17 7.82 7.88 7.67 7.82 4.5M
2021-09-16 7.95 8.04 7.79 7.82 5.7M
2021-09-15 7.90 8.08 7.83 7.94 5.3M
2021-09-14 8.08 8.14 7.87 7.90 8.1M
2021-09-13 8.00 8.21 7.93 8.12 11.0M
2021-09-10 8.00 8.14 7.85 7.88 9.8M
2021-09-09 7.96 8.15 7.94 8.08 8.6M
2021-09-08 7.84 8.04 7.81 8.01 11.1M
2021-09-07 7.76 7.90 7.73 7.77 6.1M
2021-09-06 7.80 7.93 7.72 7.80 6.3M
2021-09-03 7.89 8.10 7.76 7.79 11.2M
2021-09-02 7.65 7.94 7.62 7.89 10.6M
2021-09-01 7.78 7.89 7.61 7.68 11.4M
2021-08-31 7.60 7.86 7.60 7.81 18.3M
2021-08-30 7.33 7.43 7.32 7.40 3.4M
2021-08-27 7.35 7.44 7.31 7.34 3.9M
2021-08-26 7.40 7.48 7.31 7.42 4.5M
2021-08-25 7.38 7.43 7.29 7.42 4.4M
2021-08-24 7.28 7.43 7.28 7.38 4.7M
2021-08-23 7.15 7.29 7.12 7.28 3.0M
2021-08-20 7.15 7.16 7.05 7.14 3.1M
2021-08-19 7.29 7.30 7.14 7.15 3.8M
2021-08-18 7.23 7.35 7.21 7.27 4.3M
2021-08-17 7.33 7.44 7.26 7.30 6.0M
2021-08-16 7.24 7.40 7.20 7.35 5.0M
2021-08-13 7.25 7.28 7.18 7.21 2.3M
2021-08-12 7.26 7.32 7.20 7.27 2.6M
2021-08-11 7.24 7.32 7.22 7.26 3.3M
2021-08-10 7.22 7.28 7.16 7.24 3.2M
2021-08-09 7.06 7.23 7.03 7.18 3.2M
2021-08-06 7.14 7.14 7.00 7.07 2.9M
2021-08-05 7.16 7.23 7.09 7.14 2.5M
2021-08-04 7.17 7.23 7.15 7.21 1.5M
2021-08-03 7.13 7.23 7.10 7.21 2.9M
2021-08-02 7.02 7.16 6.95 7.13 2.4M
2021-07-30 7.00 7.03 6.91 7.02 1.7M
2021-07-29 6.94 7.02 6.90 6.99 2.2M
2021-07-28 7.05 7.07 6.82 6.93 2.6M
2021-07-27 7.23 7.26 7.03 7.04 4.3M
2021-07-26 7.28 7.32 7.15 7.22 3.5M
2021-07-23 7.42 7.42 7.26 7.28 4.1M
2021-07-22 7.38 7.44 7.33 7.41 2.5M
2021-07-21 7.34 7.45 7.34 7.38 3.4M
2021-07-20 7.37 7.37 7.31 7.33 3.0M
2021-07-19 7.42 7.43 7.30 7.41 2.5M
2021-07-16 7.47 7.52 7.41 7.42 2.6M
2021-07-15 7.56 7.58 7.39 7.47 3.0M
2021-07-14 7.67 7.72 7.53 7.56 3.6M
2021-07-13 7.61 7.67 7.52 7.67 4.1M
2021-07-12 7.61 7.64 7.55 7.58 3.7M
2021-07-09 7.49 7.62 7.46 7.60 2.8M
2021-07-08 7.61 7.72 7.55 7.60 2.6M
2021-07-07 7.56 7.64 7.51 7.61 2.5M
2021-07-06 7.53 7.61 7.51 7.59 2.6M
2021-07-05 7.44 7.59 7.43 7.54 2.7M
2021-07-02 7.56 7.56 7.43 7.48 2.8M
2021-07-01 7.60 7.68 7.53 7.53 3.7M
2021-06-30 7.63 7.63 7.52 7.60 3.8M
2021-06-29 7.70 7.74 7.60 7.61 4.1M
2021-06-28 7.86 7.86 7.68 7.69 4.5M
2021-06-25 7.98 7.98 7.82 7.84 4.6M
2021-06-24 7.94 8.00 7.85 7.95 3.6M
2021-06-23 7.95 8.03 7.90 7.98 3.5M
2021-06-22 7.82 7.99 7.78 7.94 3.5M
2021-06-21 7.91 7.93 7.82 7.83 2.6M
2021-06-18 7.88 7.96 7.83 7.91 2.4M
2021-06-17 7.96 7.98 7.84 7.92 2.5M
2021-06-16 8.05 8.06 7.90 7.93 2.7M
2021-06-15 8.03 8.11 8.00 8.06 2.7M
2021-06-11 8.02 8.16 8.00 8.05 3.6M
2021-06-10 7.95 8.04 7.94 8.03 2.8M
2021-06-09 7.90 7.99 7.88 7.97 2.9M
2021-06-08 7.97 7.99 7.90 7.91 2.1M
2021-06-07 7.90 7.99 7.89 7.97 2.4M
2021-06-04 8.05 8.08 7.92 7.93 3.0M
2021-06-03 8.06 8.13 8.04 8.05 2.4M
2021-06-02 8.19 8.21 8.05 8.06 3.3M
2021-06-01 8.16 8.20 8.12 8.18 1.9M
2021-05-31 8.15 8.19 8.08 8.16 2.1M
2021-05-28 8.28 8.36 8.19 8.20 3.0M
2021-05-27 8.32 8.34 8.23 8.28 2.3M
2021-05-26 8.26 8.32 8.23 8.28 2.4M
2021-05-25 8.20 8.26 8.17 8.24 2.4M
2021-05-24 8.18 8.30 8.16 8.23 2.5M
2021-05-21 8.26 8.40 8.21 8.22 3.8M
2021-05-20 8.26 8.35 8.20 8.28 3.2M
2021-05-19 8.11 8.36 8.11 8.30 4.5M
2021-05-18 8.06 8.23 8.06 8.17 3.6M
2021-05-17 8.20 8.29 8.06 8.10 4.5M
2021-05-14 8.03 8.22 8.00 8.16 4.7M
2021-05-13 7.95 8.10 7.90 8.00 3.1M
2021-05-12 7.85 8.04 7.81 7.98 5.2M
2021-05-11 7.76 7.82 7.73 7.81 2.3M
2021-05-10 7.84 7.87 7.75 7.78 1.9M
2021-05-07 7.70 7.89 7.69 7.81 3.1M
2021-05-06 7.68 7.75 7.52 7.69 2.1M
2021-04-30 7.74 7.74 7.62 7.64 2.1M
2021-04-29 7.79 7.79 7.71 7.72 2.0M
2021-04-28 7.60 7.69 7.56 7.68 1.7M
2021-04-27 7.74 7.74 7.59 7.61 2.3M
2021-04-26 7.78 7.78 7.68 7.69 2.9M
2021-04-23 7.97 7.99 7.80 7.80 3.8M
2021-04-22 7.96 7.99 7.92 7.97 2.2M
2021-04-21 7.99 8.01 7.91 7.95 2.5M
2021-04-20 8.00 8.11 8.00 8.06 3.6M
2021-04-19 7.95 8.04 7.92 8.03 4.1M
2021-04-16 7.90 7.99 7.87 7.97 2.9M
2021-04-15 8.00 8.00 7.85 7.89 3.3M
2021-04-14 8.00 8.03 7.91 8.01 4.0M
2021-04-13 7.92 8.13 7.82 8.06 6.4M
2021-04-12 7.90 7.99 7.81 7.92 4.6M
2021-04-09 7.95 7.95 7.82 7.85 3.3M
2021-04-08 8.05 8.05 7.92 7.93 4.3M
2021-04-07 8.01 8.12 7.98 8.06 4.0M
2021-04-06 7.96 8.07 7.91 8.02 3.2M
2021-04-02 8.10 8.15 7.96 8.00 4.7M
2021-04-01 8.26 8.29 8.03 8.12 4.5M
2021-03-31 7.96 8.33 7.90 8.26 9.2M
2021-03-30 8.28 8.28 7.90 7.94 8.7M
2021-03-29 8.48 8.70 8.23 8.27 15.3M
2021-03-26 8.51 8.88 8.47 8.77 7.5M
2021-03-25 8.85 8.99 8.50 8.55 10.7M
2021-03-24 8.75 9.20 8.75 8.92 12.2M
2021-03-23 9.02 9.26 8.88 8.92 15.5M
2021-03-22 8.52 9.00 8.50 8.92 9.0M
2021-03-19 8.51 8.69 8.49 8.58 4.4M
2021-03-18 8.64 8.70 8.56 8.59 4.4M
2021-03-17 8.81 8.87 8.60 8.71 8.3M
2021-03-16 8.51 9.02 8.43 8.85 14.7M
2021-03-15 8.60 8.66 8.41 8.50 6.7M
2021-03-12 8.17 8.55 8.17 8.55 10.2M
2021-03-11 8.27 8.32 8.12 8.25 7.0M
2021-03-10 8.29 8.47 8.20 8.26 6.9M
2021-03-09 8.40 8.57 8.01 8.33 9.7M
2021-03-08 8.50 8.59 8.31 8.33 5.9M
2021-03-05 8.33 8.60 8.28 8.44 7.2M
2021-03-04 8.30 8.42 8.25 8.33 4.6M
2021-03-03 8.42 8.42 8.23 8.35 5.9M
2021-03-02 8.18 8.46 8.13 8.40 7.9M
2021-03-01 8.09 8.34 8.08 8.16 4.2M
2021-02-26 7.91 8.19 7.86 8.07 5.0M
2021-02-25 8.05 8.12 7.93 7.94 3.0M
2021-02-24 7.97 8.08 7.91 7.97 3.7M
2021-02-23 8.03 8.17 7.93 7.95 3.4M
2021-02-22 7.98 8.21 7.96 8.07 5.6M
2021-02-19 7.80 8.03 7.72 8.01 3.6M
2021-02-18 7.63 7.84 7.63 7.78 3.0M
2021-02-10 7.69 7.71 7.61 7.63 2.3M
2021-02-09 7.51 7.72 7.51 7.69 3.1M
2021-02-08 7.51 7.57 7.43 7.48 1.8M
2021-02-05 7.54 7.69 7.39 7.43 3.2M
2021-02-04 8.00 8.01 7.40 7.57 6.4M
2021-02-03 8.30 8.37 8.04 8.05 3.6M
2021-02-02 8.26 8.42 8.24 8.31 2.2M
2021-02-01 8.23 8.30 8.14 8.28 2.4M
2021-01-29 8.18 8.35 8.11 8.26 3.9M
2021-01-28 8.28 8.34 8.13 8.15 2.8M
2021-01-27 8.28 8.41 8.21 8.33 3.4M
2021-01-26 8.49 8.55 8.24 8.29 4.2M
2021-01-25 8.65 8.65 8.41 8.49 3.5M
2021-01-22 8.80 8.80 8.55 8.62 3.7M
2021-01-21 8.78 8.84 8.69 8.74 3.2M
2021-01-20 9.05 9.07 8.75 8.80 5.4M
2021-01-19 9.00 9.07 8.95 9.03 3.3M
2021-01-18 9.01 9.10 8.93 9.03 3.1M
2021-01-15 8.94 9.10 8.87 9.01 3.2M
2021-01-14 8.98 9.14 8.87 9.00 5.9M
2021-01-13 9.00 9.07 8.86 8.94 4.8M
2021-01-12 9.14 9.14 8.92 9.01 6.2M
2021-01-11 9.02 9.22 8.90 9.12 7.9M
2021-01-08 8.78 9.15 8.70 9.07 12.1M
2021-01-07 8.64 8.79 8.43 8.77 6.9M
2021-01-06 8.66 8.82 8.59 8.67 3.5M
2021-01-05 8.90 8.90 8.62 8.70 5.0M
2021-01-04 8.99 9.02 8.78 8.90 4.2M