GreenTech Environmental Co Ltd (688466)

688466
🏛️ China →
20.28
Letzte Aktualisierung: 2025-09-29
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
2023-12-29 17.68 17.79 17.54 17.75 0.6M
2023-12-28 17.60 17.74 17.12 17.56 0.5M
2023-12-27 17.51 17.68 17.16 17.42 0.6M
2023-12-26 17.57 17.76 17.46 17.52 0.5M
2023-12-25 17.61 17.93 17.45 17.58 0.7M
2023-12-22 18.05 18.05 17.60 17.73 0.5M
2023-12-21 18.00 18.15 17.47 18.10 0.6M
2023-12-20 17.90 18.24 17.86 18.02 0.7M
2023-12-19 17.79 18.05 17.61 17.92 0.7M
2023-12-18 17.98 18.15 17.79 17.84 0.6M
2023-12-15 18.18 18.33 17.95 18.10 0.5M
2023-12-14 18.25 18.27 18.03 18.09 0.4M
2023-12-13 18.06 18.27 17.91 18.15 0.6M
2023-12-12 17.98 18.21 17.87 18.06 0.5M
2023-12-11 17.93 18.24 17.69 17.94 0.8M
2023-12-08 18.38 18.64 18.00 18.00 0.7M
2023-12-07 18.78 18.78 18.27 18.34 0.7M
2023-12-06 18.81 19.01 18.42 18.42 0.9M
2023-12-05 19.02 19.16 18.72 18.74 0.5M
2023-12-04 18.95 19.28 18.88 19.02 0.6M
2023-12-01 19.36 19.36 18.89 18.92 0.5M
2023-11-30 19.27 19.45 19.02 19.24 0.6M
2023-11-29 19.37 19.50 19.15 19.28 0.6M
2023-11-28 19.28 19.44 18.85 19.33 0.7M
2023-11-27 18.85 19.23 18.81 19.05 0.6M
2023-11-24 19.24 19.41 18.96 19.03 0.5M
2023-11-23 19.18 19.45 19.00 19.43 0.5M
2023-11-22 19.58 19.58 19.07 19.13 0.5M
2023-11-21 19.55 19.73 19.11 19.37 0.8M
2023-11-20 19.03 19.40 18.96 19.40 0.7M
2023-11-17 19.09 19.09 18.75 18.89 0.3M
2023-11-16 18.95 19.18 18.85 18.92 0.5M
2023-11-15 19.10 19.16 18.85 18.99 0.5M
2023-11-14 19.58 19.58 18.81 18.94 0.7M
2023-11-13 18.80 19.55 18.75 19.36 0.8M
2023-11-10 18.61 18.94 18.53 18.84 0.6M
2023-11-09 19.19 19.24 18.63 18.75 0.8M
2023-11-08 19.26 19.31 19.00 19.23 0.5M
2023-11-07 19.13 19.48 18.87 19.25 0.5M
2023-11-06 18.96 19.23 18.75 19.11 0.8M
2023-11-03 18.82 19.11 18.60 18.94 0.5M
2023-11-02 18.91 19.25 18.69 18.79 0.8M
2023-11-01 19.30 19.30 18.82 19.18 0.8M
2023-10-31 18.76 19.23 18.68 19.18 1.0M
2023-10-30 18.75 18.97 18.50 18.85 0.8M
2023-10-27 18.60 18.94 18.12 18.85 1.2M
2023-10-26 18.51 18.72 17.99 18.60 0.7M
2023-10-25 18.25 18.70 18.07 18.51 1.0M
2023-10-24 16.96 17.83 16.91 17.80 0.9M
2023-10-23 17.28 17.34 16.70 16.90 0.6M
2023-10-20 17.19 17.90 17.03 17.12 0.5M
2023-10-19 17.26 17.80 17.15 17.28 0.5M
2023-10-18 17.82 17.82 17.32 17.38 0.6M
2023-10-17 17.36 17.93 17.33 17.91 0.5M
2023-10-16 17.48 17.82 17.29 17.71 0.7M
2023-10-13 17.79 17.79 17.31 17.55 0.7M
2023-10-12 17.76 17.87 17.46 17.70 0.8M
2023-10-11 17.91 17.92 17.64 17.72 0.5M
2023-10-10 17.98 18.21 17.70 17.78 0.8M
2023-10-09 18.29 18.29 17.65 17.80 0.9M
2023-09-28 18.42 18.42 17.68 18.18 0.8M
2023-09-27 18.33 18.57 18.11 18.44 0.6M
2023-09-26 18.33 18.46 18.10 18.17 0.8M
2023-09-25 18.17 18.58 18.02 18.41 0.7M
2023-09-22 18.01 18.36 17.79 18.31 0.6M
2023-09-21 17.99 18.33 17.91 18.01 0.7M
2023-09-20 18.22 18.22 17.81 17.87 0.7M
2023-09-19 18.66 18.67 18.00 18.15 0.8M
2023-09-18 17.82 18.83 17.82 18.66 1.4M
2023-09-15 17.95 18.22 17.82 18.14 1.2M
2023-09-14 18.08 18.21 17.60 17.71 1.2M
2023-09-13 17.98 18.44 17.89 18.41 1.3M
2023-09-12 18.40 18.40 17.88 17.96 0.8M
2023-09-11 18.38 18.53 18.07 18.25 1.1M
2023-09-08 18.47 18.60 18.15 18.24 1.0M
2023-09-07 18.95 18.95 18.28 18.29 1.1M
2023-09-06 19.08 19.50 18.75 18.81 0.9M
2023-09-05 19.38 19.76 18.80 19.09 1.8M
2023-09-04 19.51 19.98 19.33 19.56 2.4M
2023-09-01 20.26 20.40 19.22 19.27 2.5M
2023-08-31 20.15 20.79 19.98 20.30 2.0M
2023-08-30 20.69 20.90 20.00 20.29 2.6M
2023-08-29 20.10 20.95 19.70 20.51 4.8M
2023-08-28 22.00 22.00 19.30 20.57 7.1M
2023-08-25 18.44 21.99 18.23 21.00 8.6M
2023-08-24 18.71 18.90 17.77 18.43 2.1M
2023-08-23 17.87 18.88 17.87 18.67 1.8M
2023-08-22 18.02 18.22 17.73 18.19 1.3M
2023-08-21 17.11 18.08 17.11 18.02 1.9M
2023-08-18 16.75 17.88 16.75 17.29 1.3M
2023-08-17 16.30 16.85 16.01 16.82 0.5M
2023-08-16 16.24 16.31 16.18 16.20 0.2M
2023-08-15 16.40 16.57 16.16 16.31 0.2M
2023-08-14 16.44 16.53 16.12 16.43 0.2M
2023-08-11 16.50 16.78 16.40 16.42 0.3M
2023-08-10 16.28 16.75 16.28 16.61 0.5M
2023-08-09 16.41 16.58 16.25 16.28 0.4M
2023-08-08 16.43 16.68 16.22 16.30 0.3M
2023-08-07 16.77 16.77 16.20 16.31 0.7M
2023-08-04 16.98 17.15 16.66 16.73 0.7M
2023-08-03 17.11 17.39 16.96 17.01 0.6M
2023-08-02 17.20 17.39 16.93 17.30 0.6M
2023-08-01 17.40 17.97 17.25 17.26 0.8M
2023-07-31 17.72 18.03 17.31 17.37 0.8M
2023-07-28 18.12 18.24 17.63 17.76 1.2M
2023-07-27 17.70 18.98 17.57 18.19 1.6M
2023-07-26 16.93 17.94 16.93 17.67 1.0M
2023-07-25 17.12 17.18 16.76 16.94 0.4M
2023-07-24 17.20 17.28 16.79 16.87 0.5M
2023-07-21 17.80 17.80 17.00 17.13 0.6M
2023-07-20 18.08 18.08 17.33 17.39 0.8M
2023-07-19 17.67 18.15 17.51 18.05 0.8M
2023-07-18 17.90 18.05 17.55 17.58 0.7M
2023-07-17 17.20 18.07 16.88 17.88 0.9M
2023-07-14 17.08 17.63 17.08 17.18 0.5M
2023-07-13 17.32 17.58 17.11 17.28 0.4M
2023-07-12 17.58 17.69 17.22 17.25 0.6M
2023-07-11 17.16 17.72 17.15 17.63 0.7M
2023-07-10 17.15 17.73 16.97 17.42 1.3M
2023-07-07 16.91 17.22 16.68 17.08 1.1M
2023-07-06 16.84 17.05 16.65 16.80 0.4M
2023-07-05 16.75 17.09 16.67 16.99 0.4M
2023-07-04 16.82 17.03 16.67 16.88 0.5M
2023-07-03 16.78 17.03 16.67 16.78 0.5M
2023-06-30 16.26 16.76 16.23 16.63 1.0M
2023-06-29 15.79 16.33 15.68 16.25 0.8M
2023-06-28 16.04 16.07 15.67 15.68 0.6M
2023-06-27 15.34 15.86 15.34 15.79 0.5M
2023-06-26 15.60 15.88 15.42 15.47 0.6M
2023-06-21 15.61 15.98 15.58 15.78 0.5M
2023-06-20 15.97 16.08 15.46 15.72 0.6M
2023-06-19 15.67 16.17 15.55 16.08 0.7M
2023-06-16 15.63 15.78 15.57 15.63 0.3M
2023-06-15 15.88 15.88 15.58 15.70 0.3M
2023-06-14 15.80 15.94 15.72 15.79 0.3M
2023-06-13 15.98 16.00 15.78 15.82 0.3M
2023-06-12 16.08 16.08 15.73 15.93 0.4M
2023-06-09 15.97 16.19 15.88 15.97 0.2M
2023-06-08 16.33 16.42 16.00 16.01 0.3M
2023-06-07 16.18 16.46 16.03 16.32 0.3M
2023-06-06 16.66 16.83 16.05 16.12 0.7M
2023-06-05 16.79 16.79 16.58 16.63 0.3M
2023-06-02 16.83 16.90 16.67 16.73 0.4M
2023-06-01 17.87 17.87 16.72 16.77 1.0M
2023-05-31 17.53 17.68 17.27 17.54 0.6M
2023-05-30 17.73 17.78 17.40 17.53 0.5M
2023-05-29 17.41 17.76 17.20 17.63 0.6M
2023-05-26 16.98 17.32 16.78 17.21 0.5M
2023-05-25 16.93 17.16 16.58 16.83 0.6M
2023-05-24 16.94 17.09 16.69 16.93 0.5M
2023-05-23 17.06 17.38 16.83 16.86 0.8M
2023-05-22 16.38 17.08 16.38 16.88 0.6M
2023-05-19 16.65 16.70 16.49 16.51 0.4M
2023-05-18 16.24 16.66 16.16 16.60 0.7M
2023-05-17 15.69 16.32 15.51 16.24 0.7M
2023-05-16 15.34 15.83 15.34 15.63 0.6M
2023-05-15 15.42 15.49 15.00 15.43 0.6M
2023-05-12 15.43 15.91 15.42 15.43 0.5M
2023-05-11 15.27 15.67 15.27 15.59 0.4M
2023-05-10 15.17 15.58 15.14 15.36 0.6M
2023-05-09 15.50 15.54 15.13 15.13 0.6M
2023-05-08 15.68 16.21 15.25 15.34 1.5M
2023-05-05 15.51 15.68 15.39 15.58 0.7M
2023-05-04 15.70 15.75 15.23 15.51 1.9M
2023-04-28 17.55 17.56 15.39 15.73 3.5M
2023-04-27 17.48 17.74 17.08 17.42 1.0M
2023-04-26 17.61 17.82 16.67 17.40 1.5M
2023-04-25 17.54 18.13 17.23 17.86 1.7M
2023-04-24 16.89 17.66 16.50 17.48 1.3M
2023-04-21 17.03 17.16 16.54 16.63 0.6M
2023-04-20 17.25 17.36 17.02 17.02 0.5M
2023-04-19 17.16 17.54 17.07 17.24 0.6M
2023-04-18 17.34 17.68 17.17 17.22 0.5M
2023-04-17 17.14 17.78 16.95 17.55 0.9M
2023-04-14 17.13 17.40 16.97 17.14 0.6M
2023-04-13 17.21 17.46 16.98 17.17 0.6M
2023-04-12 17.58 17.63 16.88 17.16 1.2M
2023-04-11 17.02 17.83 16.72 17.62 1.5M
2023-04-10 17.33 17.54 16.98 17.11 0.8M
2023-04-07 17.83 18.05 17.25 17.28 1.1M
2023-04-06 16.90 18.24 16.76 17.88 1.7M
2023-04-04 16.88 16.88 16.47 16.88 0.8M
2023-04-03 16.17 17.02 16.17 16.79 1.5M
2023-03-31 15.99 16.23 15.73 16.01 1.0M
2023-03-30 16.33 16.33 15.84 15.84 0.7M
2023-03-29 16.68 16.95 16.20 16.24 0.8M
2023-03-28 16.69 17.00 16.61 16.80 0.7M
2023-03-27 16.47 16.84 16.39 16.78 0.9M
2023-03-24 16.55 16.78 16.43 16.62 1.2M
2023-03-23 16.67 16.83 16.33 16.43 1.0M
2023-03-22 17.31 17.31 16.68 16.83 0.7M
2023-03-21 17.04 17.39 16.75 17.18 0.9M
2023-03-20 17.32 17.32 16.78 16.83 1.3M
2023-03-17 17.72 18.08 17.04 17.05 1.3M
2023-03-16 18.33 18.33 17.39 17.46 1.4M
2023-03-15 18.02 18.48 17.72 18.26 1.0M
2023-03-14 18.14 18.33 17.89 17.98 1.1M
2023-03-13 17.23 18.57 17.16 18.30 2.3M
2023-03-10 17.33 17.61 17.08 17.40 0.9M
2023-03-09 17.02 17.94 16.89 17.36 1.7M
2023-03-08 16.67 17.13 16.63 17.02 0.7M
2023-03-07 17.13 17.21 16.58 16.67 1.0M
2023-03-06 17.27 17.27 16.84 17.04 0.5M
2023-03-03 16.99 17.28 16.99 17.18 0.8M
2023-03-02 17.41 17.41 16.88 17.03 1.0M
2023-03-01 16.84 17.04 16.52 17.04 0.8M
2023-02-28 16.90 17.03 16.68 16.84 0.9M
2023-02-27 17.14 17.15 16.54 16.78 1.1M
2023-02-24 17.07 17.25 16.85 17.16 1.1M
2023-02-23 17.28 17.32 16.92 17.10 1.3M
2023-02-22 17.73 17.73 17.06 17.09 2.4M
2023-02-21 17.73 17.91 17.38 17.73 3.0M
2023-02-20 18.19 18.19 17.27 17.73 5.9M
2023-02-17 16.03 18.95 16.03 18.95 9.4M
2023-02-16 16.23 16.57 15.77 15.79 2.4M
2023-02-15 15.38 16.38 15.25 16.30 2.2M
2023-02-14 15.31 15.50 15.15 15.40 1.0M
2023-02-13 14.55 15.30 14.55 15.24 1.3M
2023-02-10 14.43 14.72 14.43 14.55 0.7M
2023-02-09 14.13 14.46 14.07 14.43 0.6M
2023-02-08 14.23 14.28 14.09 14.11 0.4M
2023-02-07 14.29 14.29 14.05 14.22 0.3M
2023-02-06 13.97 14.36 13.97 14.18 0.7M
2023-02-03 13.98 14.07 13.75 13.97 0.5M
2023-02-02 13.92 13.99 13.85 13.91 0.5M
2023-02-01 13.75 13.93 13.69 13.92 0.4M
2023-01-31 13.51 13.73 13.37 13.73 0.5M
2023-01-30 13.67 13.70 13.42 13.48 0.3M
2023-01-20 13.48 13.51 13.32 13.47 0.3M
2023-01-19 13.15 13.42 13.15 13.39 0.2M
2023-01-18 13.07 13.31 13.07 13.28 0.2M
2023-01-17 13.08 13.20 13.08 13.18 0.2M
2023-01-16 12.88 13.22 12.88 13.15 0.2M
2023-01-13 12.76 12.93 12.76 12.87 0.1M
2023-01-12 12.76 12.93 12.76 12.83 0.2M
2023-01-11 12.96 13.04 12.77 12.77 0.3M
2023-01-10 13.02 13.18 12.96 12.99 0.1M
2023-01-09 13.10 13.28 13.04 13.08 0.3M
2023-01-06 13.03 13.21 12.99 13.11 0.2M
2023-01-05 12.88 13.08 12.86 13.07 0.3M
2023-01-04 12.91 13.08 12.84 12.96 0.3M
2023-01-03 12.70 12.88 12.68 12.87 0.3M