Kale Environment Technology Shanghai Co Ltd (301070)

301070
🏛️ China →
56.59
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 23.69 23.84 23.24 23.28 0.3M
2022-12-29 23.62 24.11 23.42 23.70 0.3M
2022-12-28 23.72 24.00 23.64 23.84 0.2M
2022-12-27 23.90 24.14 23.57 23.98 0.2M
2022-12-26 23.07 23.91 23.06 23.76 0.3M
2022-12-23 23.13 23.15 22.82 22.98 0.1M
2022-12-22 23.65 23.66 22.85 22.94 0.3M
2022-12-21 23.71 23.91 23.27 23.30 0.2M
2022-12-20 23.90 24.16 23.51 23.71 0.2M
2022-12-19 24.42 24.77 23.57 23.71 0.3M
2022-12-16 24.94 25.21 24.64 24.78 0.2M
2022-12-15 24.81 25.30 24.71 25.19 0.4M
2022-12-14 25.60 25.69 24.82 24.88 0.5M
2022-12-13 24.71 24.98 24.61 24.98 0.4M
2022-12-12 25.18 25.19 24.69 24.71 0.3M
2022-12-09 25.36 25.52 24.91 24.95 0.3M
2022-12-08 25.51 25.65 25.11 25.35 0.3M
2022-12-07 25.63 25.79 25.23 25.69 0.3M
2022-12-06 25.78 25.92 25.45 25.47 0.4M
2022-12-05 25.60 25.90 25.55 25.86 0.3M
2022-12-02 25.78 25.80 25.29 25.70 0.3M
2022-12-01 25.67 25.79 25.36 25.48 0.4M
2022-11-30 25.43 25.58 25.20 25.23 0.3M
2022-11-29 24.86 25.41 24.70 25.40 0.5M
2022-11-28 25.19 25.58 24.68 24.85 0.4M
2022-11-25 25.98 25.98 25.03 25.19 0.5M
2022-11-24 24.99 25.98 24.99 25.76 0.7M
2022-11-23 26.00 26.00 24.43 24.99 1.0M
2022-11-22 26.48 26.64 25.83 26.00 1.0M
2022-11-21 26.48 27.04 26.06 26.38 1.6M
2022-11-18 26.22 28.60 26.22 26.98 2.7M
2022-11-17 25.79 26.00 25.52 25.95 0.3M
2022-11-16 25.71 26.01 25.59 25.82 0.3M
2022-11-15 25.05 25.80 25.00 25.68 0.3M
2022-11-14 25.27 25.60 25.15 25.20 0.3M
2022-11-11 25.70 25.85 25.35 25.44 0.3M
2022-11-10 25.58 25.95 25.25 25.35 0.4M
2022-11-09 25.55 25.90 25.38 25.86 0.4M
2022-11-08 25.63 25.63 25.23 25.55 0.3M
2022-11-07 25.32 25.64 25.06 25.63 0.4M
2022-11-04 24.78 25.35 24.78 25.29 0.3M
2022-11-03 24.97 25.14 24.71 24.90 0.3M
2022-11-02 24.88 25.15 24.73 25.04 0.4M
2022-11-01 24.47 24.81 23.80 24.75 0.3M
2022-10-31 23.24 24.24 23.23 24.04 0.3M
2022-10-28 24.11 24.70 23.13 23.26 0.5M
2022-10-27 25.00 25.27 24.40 24.48 0.4M
2022-10-26 24.23 24.98 24.05 24.91 0.6M
2022-10-25 24.21 24.40 23.56 24.03 0.5M
2022-10-24 24.76 24.99 24.18 24.48 0.3M
2022-10-21 24.80 24.86 24.35 24.74 0.2M
2022-10-20 24.74 24.74 24.00 24.49 0.4M
2022-10-19 24.75 24.86 24.50 24.50 0.3M
2022-10-18 24.65 24.97 24.56 24.74 0.4M
2022-10-17 24.18 24.66 24.18 24.63 0.3M
2022-10-14 24.00 24.45 23.89 24.18 0.4M
2022-10-13 23.71 24.15 23.57 23.82 0.3M
2022-10-12 22.52 23.86 22.52 23.71 0.3M
2022-10-11 22.46 23.15 22.46 23.08 0.3M
2022-10-10 23.48 23.48 22.30 22.45 0.3M
2022-09-30 23.62 23.95 23.08 23.18 0.3M
2022-09-29 24.00 24.35 23.64 23.64 0.3M
2022-09-28 23.66 24.19 23.61 23.81 0.5M
2022-09-27 23.12 23.77 23.12 23.76 0.2M
2022-09-26 23.12 23.67 23.06 23.18 0.4M
2022-09-23 24.23 24.45 23.58 23.67 0.4M
2022-09-22 24.40 24.60 24.10 24.23 0.4M
2022-09-21 24.41 24.41 23.72 24.36 0.5M
2022-09-20 23.88 24.44 23.87 24.13 0.3M
2022-09-19 24.39 24.50 23.55 23.77 0.4M
2022-09-16 24.82 24.99 24.23 24.24 0.4M
2022-09-15 25.70 25.97 24.58 24.84 0.9M
2022-09-14 25.30 25.79 25.23 25.74 0.5M
2022-09-13 25.79 26.01 25.60 25.75 0.5M
2022-09-09 25.80 25.80 25.23 25.61 0.6M
2022-09-08 25.97 26.24 25.55 25.61 0.8M
2022-09-07 26.07 26.26 25.81 25.93 1.0M
2022-09-06 26.23 26.39 25.60 26.27 0.8M
2022-09-05 26.64 26.89 26.00 26.23 0.6M
2022-09-02 26.92 27.07 26.20 26.70 0.6M
2022-09-01 26.98 28.50 26.63 26.63 1.0M
2022-08-31 28.36 28.62 26.50 26.86 2.1M
2022-08-30 29.58 31.10 28.45 28.53 1.5M
2022-08-29 28.00 29.70 28.00 29.12 1.6M
2022-08-26 30.24 31.02 28.51 28.99 2.5M
2022-08-25 31.20 33.23 30.35 30.85 2.7M
2022-08-24 33.00 34.50 30.76 30.76 4.2M
2022-08-23 29.03 31.45 28.83 31.17 2.5M
2022-08-22 30.00 30.00 28.42 29.03 1.6M
2022-08-19 30.39 32.48 29.78 29.94 3.0M
2022-08-18 27.94 30.46 27.73 30.46 2.0M
2022-08-17 28.41 28.53 27.88 27.93 0.6M
2022-08-16 27.73 28.50 27.73 28.39 0.8M
2022-08-15 27.75 27.93 27.22 27.60 0.4M
2022-08-12 27.84 28.55 27.62 27.70 0.6M
2022-08-11 27.80 28.11 27.66 27.80 0.5M
2022-08-10 27.67 27.90 27.42 27.79 0.5M
2022-08-09 27.09 27.95 26.89 27.63 0.6M
2022-08-08 26.80 27.13 26.40 27.09 0.4M
2022-08-05 26.62 26.99 26.20 26.80 0.5M
2022-08-04 26.08 26.85 26.08 26.65 0.4M
2022-08-03 26.08 27.25 26.08 26.15 0.7M
2022-08-02 27.91 27.91 25.92 26.15 0.7M
2022-08-01 27.71 27.98 27.31 27.90 0.5M
2022-07-29 27.72 28.08 27.50 27.75 0.6M
2022-07-28 27.38 27.88 27.35 27.72 0.8M
2022-07-27 27.06 27.67 27.06 27.27 0.4M
2022-07-26 27.14 27.20 26.40 27.20 0.5M
2022-07-25 27.21 27.50 26.81 27.17 0.5M
2022-07-22 27.42 27.81 27.11 27.38 0.6M
2022-07-21 27.60 27.65 27.08 27.40 0.7M
2022-07-20 27.78 27.82 27.29 27.59 0.8M
2022-07-19 28.00 28.19 27.37 27.69 1.4M
2022-07-18 28.03 28.66 27.47 28.05 1.8M
2022-07-15 27.34 28.88 26.74 28.55 2.6M
2022-07-14 25.50 27.26 25.50 26.99 1.4M
2022-07-13 24.75 25.89 24.72 25.76 0.5M
2022-07-12 25.36 25.69 24.83 24.90 0.5M
2022-07-11 25.90 25.90 25.01 25.54 0.4M
2022-07-08 25.83 26.58 25.80 25.85 0.5M
2022-07-07 25.24 26.10 25.17 25.77 0.7M
2022-07-06 25.55 25.77 25.29 25.37 0.4M
2022-07-05 26.30 26.48 25.35 25.69 0.8M
2022-07-04 26.58 26.58 26.06 26.29 0.5M
2022-07-01 26.69 26.85 26.41 26.59 0.4M
2022-06-30 26.50 26.86 26.50 26.73 0.6M
2022-06-29 27.15 27.30 26.56 26.72 0.9M
2022-06-28 27.07 27.36 26.83 27.26 0.9M
2022-06-27 26.88 27.28 26.80 27.15 0.8M
2022-06-24 26.75 27.07 26.52 26.90 0.8M
2022-06-23 26.30 26.81 26.15 26.79 0.8M
2022-06-22 27.00 27.31 26.45 26.47 0.9M
2022-06-21 27.46 27.60 26.73 27.04 1.2M
2022-06-20 27.70 28.09 27.40 27.87 1.3M
2022-06-17 28.05 28.37 27.34 27.70 1.9M
2022-06-16 29.00 29.01 28.11 28.17 3.0M
2022-06-15 34.60 34.60 29.44 29.90 4.7M
2022-06-14 29.00 35.00 28.83 33.27 5.9M
2022-06-13 26.10 30.98 26.10 29.42 3.6M
2022-06-10 25.31 26.04 25.24 25.97 0.4M
2022-06-09 25.89 26.12 25.17 25.31 0.5M
2022-06-08 26.00 26.30 25.45 25.83 0.7M
2022-06-07 26.40 27.09 25.81 26.00 0.8M
2022-06-06 25.90 26.38 25.81 26.32 0.7M
2022-06-02 25.99 26.28 25.47 25.90 0.7M
2022-06-01 25.40 26.20 25.10 25.90 0.7M
2022-05-31 25.24 25.44 24.66 25.20 0.4M
2022-05-30 24.89 25.20 24.26 25.05 0.6M
2022-05-27 24.98 25.14 24.40 24.63 0.4M
2022-05-26 25.48 25.50 24.38 24.76 0.6M
2022-05-25 24.23 25.11 24.17 24.96 0.6M
2022-05-24 25.75 26.16 24.12 24.15 0.7M
2022-05-23 26.27 26.27 25.51 25.81 0.5M
2022-05-20 25.76 26.68 25.45 26.01 0.7M
2022-05-19 25.07 26.44 25.05 25.87 0.7M
2022-05-18 25.46 25.66 25.01 25.51 0.6M
2022-05-17 24.90 26.08 24.54 25.19 0.8M
2022-05-16 26.02 26.03 25.10 25.16 0.4M
2022-05-13 25.20 25.45 25.00 25.36 0.4M
2022-05-12 24.98 25.49 24.73 25.20 0.5M
2022-05-11 25.26 25.76 25.00 25.01 0.7M
2022-05-10 24.39 25.30 24.02 25.26 0.6M
2022-05-09 24.26 24.85 24.02 24.59 0.7M
2022-05-06 23.25 24.18 23.23 24.14 0.8M
2022-05-05 23.00 24.18 22.70 23.76 0.8M
2022-04-29 22.15 23.13 22.15 23.00 0.9M
2022-04-28 22.99 22.99 21.67 21.95 0.9M
2022-04-27 22.09 23.05 21.86 22.89 1.1M
2022-04-26 24.00 25.00 22.43 22.62 2.2M
2022-04-25 29.35 30.16 27.88 28.00 0.7M
2022-04-22 28.88 29.68 28.35 29.54 0.5M
2022-04-21 30.25 30.54 28.80 28.88 0.5M
2022-04-20 30.39 30.99 30.25 30.34 0.4M
2022-04-19 29.82 30.78 29.70 30.58 0.4M
2022-04-18 29.43 29.93 28.75 29.93 0.4M
2022-04-15 30.45 30.45 29.49 29.50 0.5M
2022-04-14 30.25 30.88 30.00 30.55 0.6M
2022-04-13 31.11 31.47 30.03 30.03 0.5M
2022-04-12 30.78 31.60 30.39 31.46 0.5M
2022-04-11 31.55 32.07 30.25 30.55 0.6M
2022-04-08 32.00 32.22 31.07 31.72 0.6M
2022-04-07 32.81 33.45 31.95 31.98 0.6M
2022-04-06 32.24 33.48 32.20 33.04 0.6M
2022-04-01 33.57 33.57 32.38 32.45 0.9M
2022-03-31 33.01 34.03 32.61 33.64 0.9M
2022-03-30 33.45 33.51 32.72 33.05 0.7M
2022-03-29 35.15 35.19 32.91 33.19 1.1M
2022-03-28 34.70 35.16 33.97 34.54 0.8M
2022-03-25 35.52 35.66 34.55 34.70 0.9M
2022-03-24 35.04 35.98 34.55 35.77 1.1M
2022-03-23 36.12 36.58 35.37 35.60 1.3M
2022-03-22 36.52 37.60 36.00 36.12 2.3M
2022-03-21 35.22 36.88 35.22 36.38 3.1M
2022-03-18 33.35 37.33 33.35 35.91 3.6M
2022-03-17 32.01 32.71 31.80 32.00 1.1M
2022-03-16 31.30 31.79 30.61 31.58 0.8M
2022-03-15 33.31 33.52 30.61 30.92 1.1M
2022-03-14 34.78 34.99 33.38 33.53 1.1M
2022-03-11 34.40 35.30 34.02 35.00 1.8M
2022-03-10 36.00 36.68 34.66 35.72 2.9M
2022-03-09 32.50 37.47 32.45 34.99 2.6M
2022-03-08 33.60 33.89 32.03 32.20 0.6M
2022-03-07 33.69 34.21 33.30 33.71 0.6M
2022-03-04 34.99 34.99 33.82 34.07 0.8M
2022-03-03 35.00 35.29 34.15 34.80 1.3M
2022-03-02 34.00 35.17 33.82 34.55 1.4M
2022-03-01 33.25 35.61 33.06 34.53 1.6M
2022-02-28 33.03 33.21 32.12 33.19 0.5M
2022-02-25 32.66 33.26 32.64 33.09 0.4M
2022-02-24 33.35 33.66 31.90 32.37 0.7M
2022-02-23 33.15 33.50 32.91 33.39 0.4M
2022-02-22 33.34 33.50 32.84 33.00 0.4M
2022-02-21 33.19 33.50 33.00 33.49 0.4M
2022-02-18 33.00 33.27 32.50 33.24 0.4M
2022-02-17 33.00 33.55 32.86 33.04 0.5M
2022-02-16 32.52 33.16 32.52 33.09 0.4M
2022-02-15 32.20 32.51 31.96 32.49 0.3M
2022-02-14 32.44 32.60 31.89 32.27 0.3M
2022-02-11 33.00 33.15 32.28 32.42 0.4M
2022-02-10 33.33 33.50 32.95 33.26 0.4M
2022-02-09 32.99 33.36 32.77 33.33 0.4M
2022-02-08 32.36 32.96 32.08 32.86 0.4M
2022-02-07 32.11 32.67 31.91 32.38 0.3M
2022-01-28 31.10 32.50 31.00 31.70 0.4M
2022-01-27 32.60 32.60 30.94 30.98 0.4M
2022-01-26 32.42 32.58 31.88 32.45 0.5M
2022-01-25 33.56 33.56 31.91 31.94 0.6M
2022-01-24 33.84 33.84 33.22 33.56 0.4M
2022-01-21 33.90 34.12 33.51 33.70 0.4M
2022-01-20 35.31 35.42 33.68 33.90 1.0M
2022-01-19 35.04 35.55 35.04 35.43 0.5M
2022-01-18 36.30 36.38 34.80 35.04 1.0M
2022-01-17 35.66 36.65 35.66 36.30 0.8M
2022-01-14 36.28 36.81 35.69 35.73 0.9M
2022-01-13 37.15 37.20 36.55 36.55 0.7M
2022-01-12 36.60 37.39 36.43 37.24 0.9M
2022-01-11 36.60 36.97 36.23 36.57 0.7M
2022-01-10 35.96 36.47 35.09 36.40 0.7M
2022-01-07 36.46 36.60 35.65 35.77 0.8M
2022-01-06 36.00 36.64 35.70 36.45 0.8M
2022-01-05 36.50 36.50 35.21 35.93 1.0M
2022-01-04 35.50 36.53 35.38 36.48 1.2M