Guangdong Shenling Environmental Systems Co Ltd (301018)

301018
🏛️ China →
70.40
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
2022-12-30 34.57 35.20 34.03 34.25 2.1M
2022-12-29 34.92 35.50 34.29 34.34 2.6M
2022-12-28 35.80 36.03 34.90 35.31 2.2M
2022-12-27 35.03 36.41 35.02 36.04 4.1M
2022-12-26 33.05 35.60 33.04 35.50 4.8M
2022-12-23 33.94 33.94 32.80 33.02 2.1M
2022-12-22 34.00 34.56 33.26 33.83 2.8M
2022-12-21 34.35 34.61 33.55 33.69 2.0M
2022-12-20 34.69 35.49 34.01 34.35 1.8M
2022-12-19 33.80 35.09 33.80 34.45 2.7M
2022-12-16 35.30 35.56 33.70 34.02 3.5M
2022-12-15 34.98 35.84 34.63 35.55 2.6M
2022-12-14 35.50 35.68 34.88 34.91 1.8M
2022-12-13 35.77 36.43 35.40 35.50 2.3M
2022-12-12 36.23 36.54 34.85 36.10 4.3M
2022-12-09 37.70 37.89 36.20 36.39 4.4M
2022-12-08 37.47 38.99 37.04 37.39 3.8M
2022-12-07 37.60 37.98 37.03 37.49 3.1M
2022-12-06 37.78 39.00 37.01 37.89 3.9M
2022-12-05 38.70 38.86 37.21 37.78 4.5M
2022-12-02 37.39 39.60 37.39 38.78 6.4M
2022-12-01 38.30 38.51 36.86 37.80 6.4M
2022-11-30 38.48 38.98 37.85 37.97 3.1M
2022-11-29 39.67 39.73 38.07 38.64 4.7M
2022-11-28 37.75 40.20 37.51 39.80 3.9M
2022-11-25 40.44 41.10 38.50 38.55 4.1M
2022-11-24 40.00 41.60 39.50 41.11 5.5M
2022-11-23 38.50 40.78 36.83 40.25 5.9M
2022-11-22 40.10 40.18 38.51 38.67 3.2M
2022-11-21 38.79 40.93 38.31 40.46 4.8M
2022-11-18 38.94 40.28 38.21 39.62 4.1M
2022-11-17 39.15 39.30 38.00 38.93 2.5M
2022-11-16 40.10 40.28 38.80 39.14 3.6M
2022-11-15 40.00 40.45 39.19 40.17 4.4M
2022-11-14 41.06 41.55 39.00 39.70 5.0M
2022-11-11 45.12 45.46 41.00 41.93 6.9M
2022-11-10 44.31 45.88 43.80 44.00 3.2M
2022-11-09 44.59 47.14 43.80 45.22 5.4M
2022-11-08 44.30 45.13 43.61 44.58 3.0M
2022-11-07 46.75 47.00 44.34 44.86 4.8M
2022-11-04 45.50 47.50 45.50 46.73 5.5M
2022-11-03 45.56 47.54 45.10 46.19 4.7M
2022-11-02 45.76 46.49 44.28 46.29 4.8M
2022-11-01 43.06 46.78 43.06 45.81 5.8M
2022-10-31 44.07 44.79 42.19 43.40 5.3M
2022-10-28 42.84 47.58 42.80 44.56 8.0M
2022-10-27 48.10 50.00 44.03 44.26 8.3M
2022-10-26 47.18 50.45 47.18 48.53 7.1M
2022-10-25 49.11 49.99 46.88 48.21 5.9M
2022-10-24 49.77 51.88 47.49 50.21 9.6M
2022-10-21 45.99 50.50 45.25 49.70 9.8M
2022-10-20 48.67 48.72 45.56 46.46 8.3M
2022-10-19 45.25 50.00 44.52 48.68 14.6M
2022-10-18 41.02 48.76 40.15 47.63 17.6M
2022-10-17 42.26 42.70 38.88 40.63 7.6M
2022-10-14 42.00 43.33 40.80 42.94 5.6M
2022-10-13 43.91 45.24 41.79 41.81 6.9M
2022-10-12 42.59 45.03 39.01 44.99 7.4M
2022-10-11 40.99 44.61 40.05 42.85 5.5M
2022-10-10 41.12 43.16 40.00 41.01 3.6M
2022-09-30 43.94 43.94 41.50 41.78 5.1M
2022-09-29 43.00 45.60 40.60 44.79 7.1M
2022-09-28 43.50 45.46 42.57 43.15 6.0M
2022-09-27 43.94 45.04 43.14 44.28 5.2M
2022-09-26 39.37 46.80 39.36 44.60 8.3M
2022-09-23 40.25 41.97 38.89 39.13 5.4M
2022-09-22 36.81 40.80 36.70 40.18 6.1M
2022-09-21 38.18 38.75 36.88 37.50 2.9M
2022-09-20 36.82 39.00 36.81 38.21 3.9M
2022-09-19 37.46 39.10 36.29 36.65 3.3M
2022-09-16 37.67 39.12 37.10 37.67 4.1M
2022-09-15 41.53 41.85 36.76 37.54 5.7M
2022-09-14 41.17 42.40 40.10 41.40 2.7M
2022-09-13 42.95 43.33 41.20 41.90 3.6M
2022-09-09 43.46 43.79 41.34 42.45 3.0M
2022-09-08 44.71 45.43 43.44 43.70 3.8M
2022-09-07 41.93 45.80 41.56 44.92 6.2M
2022-09-06 42.00 43.30 40.10 42.46 5.9M
2022-09-05 40.09 42.30 38.94 41.78 7.5M
2022-09-02 37.52 41.00 37.51 39.88 6.4M
2022-09-01 39.20 40.48 36.87 37.53 8.6M
2022-08-31 42.52 44.94 39.55 39.96 7.6M
2022-08-30 48.00 48.74 42.54 43.38 6.6M
2022-08-29 43.04 47.70 42.98 46.61 4.6M
2022-08-26 46.60 48.49 45.36 45.68 5.9M
2022-08-25 50.88 51.99 46.74 47.07 9.3M
2022-08-24 47.69 52.19 47.69 50.00 9.6M
2022-08-23 45.51 49.65 45.00 48.25 8.8M
2022-08-22 45.25 46.70 43.43 44.57 5.1M
2022-08-19 47.99 48.42 45.21 46.74 6.6M
2022-08-18 45.17 50.50 44.63 48.55 10.5M
2022-08-17 47.30 48.30 44.07 45.17 11.0M
2022-08-16 48.00 51.00 47.01 47.28 9.2M
2022-08-15 46.96 49.28 46.00 49.00 7.6M
2022-08-12 48.01 49.40 46.05 46.80 7.6M
2022-08-11 53.41 53.83 48.60 49.62 10.8M
2022-08-10 44.06 52.74 43.20 52.74 12.4M
2022-08-09 43.00 46.14 42.80 43.95 8.0M
2022-08-08 40.31 43.43 39.00 43.35 9.9M
2022-08-05 43.29 43.50 39.15 39.90 7.7M
2022-08-04 44.17 45.00 41.70 42.58 6.9M
2022-08-03 47.72 47.72 43.40 44.11 9.0M
2022-08-02 47.00 52.52 45.88 48.35 9.4M
2022-08-01 48.70 49.88 45.72 49.59 11.2M
2022-07-29 42.89 49.72 41.48 49.72 12.9M
2022-07-28 41.30 45.57 41.17 41.43 12.5M
2022-07-27 35.42 40.30 34.50 40.03 11.6M
2022-07-26 35.70 36.18 33.40 34.98 6.8M
2022-07-25 33.09 37.96 33.09 36.27 14.2M
2022-07-22 32.68 33.00 31.50 31.91 3.4M
2022-07-21 34.05 34.14 32.20 32.40 4.9M
2022-07-20 33.99 34.49 32.60 33.80 5.3M
2022-07-19 32.93 34.70 32.62 33.91 6.6M
2022-07-18 31.81 33.15 31.19 32.62 9.7M
2022-07-15 29.74 32.50 29.26 31.50 9.9M
2022-07-14 27.40 31.00 26.95 29.89 10.5M
2022-07-13 26.42 27.99 26.32 27.40 4.4M
2022-07-12 27.28 27.78 26.50 26.77 4.8M
2022-07-11 27.66 27.82 26.02 26.80 4.5M
2022-07-08 28.03 28.68 27.38 27.80 7.3M
2022-07-07 25.56 27.89 25.11 27.67 7.2M
2022-07-06 26.41 26.54 25.28 25.63 4.0M
2022-07-05 26.22 26.96 25.91 26.68 4.5M
2022-07-04 25.75 26.74 25.02 26.68 3.8M
2022-07-01 25.81 26.55 25.46 25.62 2.6M
2022-06-30 25.88 26.55 25.39 25.81 4.0M
2022-06-29 26.81 27.00 25.76 25.91 4.9M
2022-06-28 26.21 27.40 25.79 26.95 5.6M
2022-06-27 27.28 27.60 26.50 26.55 5.4M
2022-06-24 26.79 27.57 26.23 27.31 6.2M
2022-06-23 25.64 26.94 25.64 26.67 7.3M
2022-06-22 25.01 26.42 24.35 25.86 9.1M
2022-06-21 25.30 26.25 24.85 25.03 9.0M
2022-06-20 23.31 25.57 23.30 25.05 9.5M
2022-06-17 22.78 23.88 22.51 23.29 4.3M
2022-06-16 23.00 23.77 22.75 23.09 3.4M
2022-06-15 23.49 23.77 22.70 22.73 3.2M
2022-06-14 23.91 23.91 22.59 23.44 3.4M
2022-06-13 23.63 24.16 23.38 23.92 3.1M
2022-06-10 22.62 23.87 22.62 23.65 3.7M
2022-06-09 23.46 23.89 22.63 22.80 3.4M
2022-06-08 23.75 24.85 23.44 23.85 5.4M
2022-06-07 23.90 24.69 23.73 23.97 5.2M
2022-06-06 23.48 23.96 23.39 23.85 3.6M
2022-06-02 22.86 23.57 22.51 23.47 4.2M
2022-06-01 22.21 23.19 22.19 22.85 4.1M
2022-05-31 22.38 22.66 21.72 22.30 4.1M
2022-05-30 22.96 23.00 21.91 22.43 4.4M
2022-05-27 23.95 24.25 22.56 22.94 6.4M
2022-05-26 24.55 24.74 23.80 24.35 6.1M
2022-05-25 23.84 25.10 23.78 24.98 8.0M
2022-05-24 24.70 25.30 23.40 23.79 8.3M
2022-05-23 23.61 24.70 23.27 24.70 7.3M
2022-05-20 23.80 24.37 23.34 23.55 3.9M
2022-05-19 23.07 23.99 23.03 23.89 5.1M
2022-05-18 23.88 25.06 23.25 23.42 6.8M
2022-05-17 21.96 25.31 21.66 23.53 8.0M
2022-05-16 22.40 22.68 21.92 22.00 2.2M
2022-05-13 22.62 22.76 22.23 22.37 2.0M
2022-05-12 22.32 22.85 22.01 22.40 3.1M
2022-05-11 22.17 23.48 22.12 22.43 4.8M
2022-05-10 21.77 22.42 21.70 22.30 3.3M
2022-05-09 22.00 22.35 21.50 22.12 3.0M
2022-05-06 20.80 22.37 20.69 21.82 4.5M
2022-05-05 21.03 21.77 20.70 21.56 4.9M
2022-04-29 19.98 21.50 19.80 20.95 6.2M
2022-04-28 19.32 19.34 18.56 18.63 2.1M
2022-04-27 18.15 19.38 17.90 19.32 3.0M
2022-04-26 20.01 20.48 18.48 18.53 3.4M
2022-04-25 20.00 20.47 19.74 19.89 3.3M
2022-04-22 20.02 21.79 20.02 20.68 2.5M
2022-04-21 22.19 22.68 20.60 20.70 3.8M
2022-04-20 21.80 22.03 21.48 21.84 2.8M
2022-04-19 21.26 21.98 21.19 21.68 2.8M
2022-04-18 20.63 21.34 20.05 21.22 2.6M
2022-04-15 21.19 21.65 20.58 20.80 3.5M
2022-04-14 21.08 21.85 21.08 21.49 2.8M
2022-04-13 22.28 22.50 20.86 20.90 4.4M
2022-04-12 22.16 22.75 21.85 22.75 2.7M
2022-04-11 23.00 23.10 22.00 22.15 2.9M
2022-04-08 24.00 24.00 22.96 23.25 2.8M
2022-04-07 24.51 24.75 23.68 23.80 3.1M
2022-04-06 24.73 25.43 24.43 24.80 2.9M
2022-04-01 25.00 25.30 24.60 24.76 2.9M
2022-03-31 25.60 25.70 25.00 25.29 3.4M
2022-03-30 25.69 25.81 25.09 25.75 3.2M
2022-03-29 25.88 26.02 25.01 25.39 3.5M
2022-03-28 26.25 26.58 25.70 25.90 3.6M
2022-03-25 27.10 27.50 26.42 26.42 4.6M
2022-03-24 27.90 28.20 26.58 27.10 8.3M
2022-03-23 27.81 28.97 27.41 27.54 9.7M
2022-03-22 29.67 30.75 27.90 28.23 14.8M
2022-03-21 27.50 29.20 27.30 28.47 9.6M
2022-03-18 27.00 27.74 26.82 27.15 5.5M
2022-03-17 25.73 27.26 25.56 27.17 8.1M
2022-03-16 25.20 25.75 24.26 25.56 6.6M
2022-03-15 25.70 26.07 24.41 24.51 4.5M
2022-03-14 26.71 26.98 25.80 25.80 5.1M
2022-03-11 26.70 27.47 26.07 27.28 5.3M
2022-03-10 27.58 27.89 27.12 27.73 7.4M
2022-03-09 27.10 27.60 25.05 27.00 8.3M
2022-03-08 28.03 28.60 27.08 27.10 6.6M
2022-03-07 29.77 29.87 27.80 27.93 8.1M
2022-03-04 29.70 30.41 29.25 29.62 8.2M
2022-03-03 31.46 32.05 30.13 30.27 10.5M
2022-03-02 31.31 32.71 30.52 31.63 10.2M
2022-03-01 30.81 33.10 30.31 32.10 15.0M
2022-02-28 29.82 31.29 29.24 30.92 10.6M
2022-02-25 30.54 32.29 30.53 30.75 11.9M
2022-02-24 32.44 34.88 30.09 31.20 18.3M
2022-02-23 31.95 33.89 31.00 32.53 20.1M
2022-02-22 29.71 35.74 29.40 33.88 25.5M
2022-02-21 31.95 32.80 29.51 29.78 17.3M
2022-02-18 28.50 29.29 27.04 27.92 9.6M
2022-02-17 26.54 27.92 26.02 26.70 8.3M
2022-02-16 25.80 27.50 24.93 26.71 7.2M
2022-02-15 24.96 25.50 24.72 25.47 2.8M
2022-02-14 25.15 25.78 24.80 24.97 2.9M
2022-02-11 25.86 26.08 25.19 25.32 4.1M
2022-02-10 25.52 26.30 25.06 26.03 7.6M
2022-02-09 24.64 26.26 23.95 26.06 8.7M
2022-02-08 23.54 25.25 23.18 24.60 4.4M
2022-02-07 23.70 23.98 23.23 23.47 1.7M
2022-01-28 22.29 23.45 22.29 23.10 2.3M
2022-01-27 23.12 23.22 22.13 22.17 2.6M
2022-01-26 23.09 23.74 22.70 23.26 2.2M
2022-01-25 24.60 25.39 22.96 23.02 3.4M
2022-01-24 23.80 24.44 23.53 24.21 1.9M
2022-01-21 23.65 24.19 23.34 23.59 1.9M
2022-01-20 25.26 25.58 23.72 23.82 4.1M
2022-01-19 25.00 25.87 25.00 25.62 2.5M
2022-01-18 25.79 26.92 25.23 25.28 3.5M
2022-01-17 25.00 26.10 25.00 25.84 2.8M
2022-01-14 25.71 26.20 25.15 25.26 2.5M
2022-01-13 26.15 26.51 25.80 25.84 2.0M
2022-01-12 25.60 26.46 25.25 26.24 2.8M
2022-01-11 25.30 25.88 24.83 25.33 2.6M
2022-01-10 24.91 25.50 24.21 25.23 2.3M
2022-01-07 26.30 26.59 24.93 25.20 5.5M
2022-01-06 26.21 27.39 25.60 26.88 3.4M
2022-01-05 27.20 28.30 26.66 27.05 4.8M
2022-01-04 26.36 26.76 26.27 26.74 1.8M