Guangdong Fangyuan Environment Co Ltd (688148)

688148
🏛️ China →
6.71
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 34.60 35.26 34.11 34.99 1.6M
2021-12-30 34.80 35.90 34.52 34.60 1.7M
2021-12-29 35.27 35.69 34.26 34.80 2.4M
2021-12-28 33.60 35.44 33.60 35.27 1.6M
2021-12-27 34.86 34.92 33.48 33.98 1.8M
2021-12-24 35.54 35.55 33.60 34.73 3.1M
2021-12-23 35.02 35.40 34.70 35.23 2.9M
2021-12-22 34.30 35.43 33.88 35.10 2.4M
2021-12-21 34.34 34.34 32.78 34.20 2.0M
2021-12-20 34.67 35.07 33.19 33.53 2.2M
2021-12-17 35.80 35.80 34.55 34.58 2.4M
2021-12-16 36.06 36.51 35.30 35.80 1.9M
2021-12-15 35.72 36.80 35.25 36.06 2.9M
2021-12-14 35.58 36.36 35.37 35.65 2.7M
2021-12-13 36.77 36.98 34.05 36.16 8.3M
2021-12-10 36.58 38.18 36.36 36.63 3.8M
2021-12-09 37.70 37.88 36.18 37.10 2.8M
2021-12-08 36.48 38.59 35.60 38.02 4.0M
2021-12-07 37.19 37.29 34.06 35.62 8.0M
2021-12-06 38.44 38.79 36.45 36.80 4.9M
2021-12-03 39.42 39.55 37.86 38.50 3.4M
2021-12-02 38.80 39.79 38.28 39.03 3.1M
2021-12-01 39.52 40.05 38.45 39.05 2.9M
2021-11-30 41.60 42.24 39.34 39.52 4.2M
2021-11-29 38.95 41.67 38.90 40.89 5.7M
2021-11-26 39.19 41.95 38.80 39.88 6.5M
2021-11-25 38.67 41.58 37.90 39.26 6.7M
2021-11-24 41.20 41.30 38.61 38.71 6.4M
2021-11-23 38.44 42.50 38.44 40.00 10.1M
2021-11-22 37.98 40.66 36.60 38.25 9.6M
2021-11-19 32.99 37.72 32.71 36.41 9.4M
2021-11-18 33.78 34.10 32.35 32.54 4.7M
2021-11-17 33.08 34.41 32.66 34.30 5.1M
2021-11-16 32.40 33.70 31.87 32.94 4.1M
2021-11-15 32.89 33.90 32.30 32.40 3.6M
2021-11-12 33.87 35.06 33.40 33.51 5.5M
2021-11-11 34.00 34.80 32.68 34.36 6.5M
2021-11-10 35.11 35.35 32.60 33.77 6.8M
2021-11-09 35.48 36.50 33.91 35.07 9.6M
2021-11-08 36.70 38.99 34.20 36.70 15.1M
2021-11-05 32.00 35.44 32.00 34.34 12.6M
2021-11-04 29.60 32.17 29.33 31.04 5.9M
2021-11-03 30.00 30.12 29.01 29.63 2.7M
2021-11-02 30.12 30.47 29.47 30.10 3.8M
2021-11-01 28.66 30.55 27.51 30.37 4.8M
2021-10-29 27.90 30.28 27.78 28.65 5.6M
2021-10-28 30.36 30.65 28.01 28.16 4.6M
2021-10-27 30.64 31.26 29.69 30.32 3.4M
2021-10-26 32.53 32.77 30.83 31.00 4.0M
2021-10-25 30.61 32.60 30.49 31.88 7.0M
2021-10-22 30.93 31.88 30.00 30.37 6.4M
2021-10-21 29.90 31.14 29.30 30.80 8.9M
2021-10-20 29.52 30.87 29.00 29.50 8.1M
2021-10-19 27.33 29.99 27.20 29.25 6.8M
2021-10-18 27.45 29.33 27.26 28.55 6.6M
2021-10-15 26.35 27.68 25.88 27.45 4.7M
2021-10-14 25.22 26.80 25.20 26.32 4.0M
2021-10-13 25.22 25.77 24.55 25.49 2.3M
2021-10-12 26.61 26.78 24.80 25.32 3.3M
2021-10-11 26.76 26.92 25.97 26.69 2.0M
2021-10-08 27.48 27.48 26.13 26.50 2.0M
2021-09-30 25.70 26.93 25.70 26.58 4.1M
2021-09-29 25.35 26.93 25.31 25.63 6.1M
2021-09-28 24.29 26.10 24.29 25.67 6.2M
2021-09-27 25.40 26.19 23.85 25.00 8.6M
2021-09-24 25.02 25.17 23.96 24.46 5.8M
2021-09-23 27.12 27.22 24.90 25.16 11.1M
2021-09-22 27.60 28.44 26.66 26.80 6.4M
2021-09-17 28.90 29.17 27.66 28.30 4.4M
2021-09-16 31.51 31.69 28.63 28.69 8.3M
2021-09-15 31.70 33.08 31.31 31.50 4.8M
2021-09-14 31.82 33.23 30.70 32.03 8.0M
2021-09-13 31.90 32.94 31.30 31.75 5.6M
2021-09-10 33.70 34.16 30.70 32.20 11.6M
2021-09-09 36.16 36.98 33.58 33.64 9.5M
2021-09-08 35.99 37.50 35.10 36.60 13.3M
2021-09-07 29.55 35.30 29.55 34.68 16.1M
2021-09-06 29.00 30.85 28.10 30.10 8.4M
2021-09-03 29.30 29.75 27.88 28.23 6.0M
2021-09-02 28.26 29.75 27.60 29.63 8.4M
2021-09-01 29.18 30.17 27.50 28.30 5.9M
2021-08-31 29.40 29.64 28.38 29.49 6.1M
2021-08-30 31.50 31.55 28.18 29.49 10.4M
2021-08-27 30.35 32.28 30.20 30.70 7.9M
2021-08-26 31.18 31.86 30.50 30.72 5.5M
2021-08-25 31.93 32.56 30.68 31.60 8.1M
2021-08-24 30.24 33.15 30.20 32.40 15.3M
2021-08-23 29.50 31.73 28.53 30.75 13.3M
2021-08-20 29.35 29.92 28.53 29.29 8.1M
2021-08-19 28.00 30.43 28.00 29.91 11.4M
2021-08-18 27.70 28.66 27.61 28.37 8.5M
2021-08-17 28.71 29.69 27.63 28.00 10.2M
2021-08-16 30.40 30.80 28.13 28.20 13.1M
2021-08-13 33.90 34.39 31.30 31.30 18.8M
2021-08-12 32.97 35.25 31.00 35.00 22.9M
2021-08-11 34.19 36.66 33.80 33.80 19.7M
2021-08-10 36.11 37.34 33.11 34.49 28.2M
2021-08-09 34.20 37.83 31.89 37.80 40.0M
2021-08-06 35.00 39.48 30.00 34.80 57.9M