Nanjing Canatal Data Centre Environmental Tech Co Ltd Class A (603912)

603912
🏛️ China →
9.56
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
2021-12-31 10.44 10.59 10.44 10.49 1.8M
2021-12-30 10.45 10.57 10.39 10.44 2.4M
2021-12-29 10.51 10.65 10.33 10.44 2.3M
2021-12-28 10.45 10.56 10.36 10.51 1.8M
2021-12-27 10.33 10.49 10.24 10.41 1.9M
2021-12-24 10.68 10.76 10.33 10.34 3.5M
2021-12-23 10.84 10.88 10.46 10.74 4.6M
2021-12-22 10.84 11.00 10.63 10.89 4.2M
2021-12-21 10.80 10.96 10.75 10.86 2.7M
2021-12-20 10.98 11.27 10.79 10.79 5.5M
2021-12-17 11.06 11.75 11.06 11.19 9.4M
2021-12-16 10.89 10.99 10.79 10.90 2.6M
2021-12-15 11.09 11.09 10.84 10.93 3.2M
2021-12-14 10.79 11.09 10.70 11.04 4.9M
2021-12-13 10.80 11.01 10.66 10.79 3.9M
2021-12-10 10.86 11.04 10.77 10.87 4.8M
2021-12-09 11.18 11.39 10.82 10.92 10.6M
2021-12-08 10.34 11.26 10.34 10.96 8.9M
2021-12-07 10.65 10.66 10.20 10.36 4.4M
2021-12-06 10.89 10.89 10.51 10.54 5.7M
2021-12-03 11.11 11.39 10.81 10.89 6.3M
2021-12-02 10.93 11.27 10.93 11.03 6.5M
2021-12-01 11.11 11.41 10.76 11.16 16.8M
2021-11-30 10.06 10.98 9.98 10.98 12.2M
2021-11-29 9.98 10.02 9.85 9.98 1.5M
2021-11-26 10.06 10.11 9.91 10.04 1.9M
2021-11-25 10.12 10.14 10.00 10.05 1.7M
2021-11-24 10.21 10.21 10.00 10.12 2.2M
2021-11-23 10.15 10.28 10.06 10.14 3.3M
2021-11-22 9.99 10.11 9.94 10.06 1.9M
2021-11-19 9.93 10.06 9.79 10.00 2.7M
2021-11-18 9.93 10.18 9.88 9.91 3.8M
2021-11-17 9.83 9.98 9.79 9.92 3.4M
2021-11-16 9.93 10.06 9.75 9.81 3.2M
2021-11-15 9.78 9.91 9.78 9.89 3.9M
2021-11-12 9.82 9.89 9.69 9.79 2.3M
2021-11-11 9.70 9.78 9.62 9.72 2.2M
2021-11-10 9.69 9.71 9.51 9.71 2.5M
2021-11-09 9.50 9.68 9.44 9.62 2.7M
2021-11-08 9.26 9.96 9.09 9.43 3.4M
2021-11-05 9.56 9.61 9.48 9.51 1.8M
2021-11-04 9.54 9.64 9.47 9.59 1.7M
2021-11-03 9.45 9.56 9.38 9.46 1.8M
2021-11-02 9.52 9.79 9.34 9.44 2.8M
2021-11-01 9.39 9.71 9.23 9.64 3.3M
2021-10-29 9.10 9.32 9.10 9.29 1.6M
2021-10-28 9.32 9.46 9.07 9.13 3.3M
2021-10-27 10.07 10.08 9.31 9.34 7.1M
2021-10-26 10.59 10.70 10.30 10.34 2.6M
2021-10-25 10.51 10.63 10.39 10.59 1.6M
2021-10-22 10.56 10.64 10.41 10.49 1.3M
2021-10-21 10.48 10.57 10.39 10.56 1.5M
2021-10-20 10.74 10.82 10.48 10.54 2.8M
2021-10-19 10.33 11.03 10.33 10.56 3.9M
2021-10-18 10.19 10.28 10.07 10.25 1.6M
2021-10-15 10.40 10.49 10.26 10.30 1.4M
2021-10-14 10.36 10.41 10.12 10.40 1.8M
2021-10-13 10.14 10.30 9.95 10.24 1.6M
2021-10-12 10.41 10.61 10.06 10.22 2.4M
2021-10-11 10.52 10.52 10.32 10.41 1.3M
2021-10-08 10.45 10.51 10.22 10.40 1.9M
2021-09-30 10.14 10.25 10.11 10.20 1.9M
2021-09-29 10.79 10.90 10.04 10.10 5.4M
2021-09-28 11.07 11.14 10.91 10.93 2.2M
2021-09-27 11.25 11.46 11.04 11.09 3.1M
2021-09-24 11.79 11.79 11.24 11.29 4.7M
2021-09-23 11.75 11.84 11.59 11.81 3.7M
2021-09-22 11.81 11.87 11.57 11.71 2.7M
2021-09-17 11.74 11.90 11.57 11.90 3.8M
2021-09-16 12.54 12.67 11.76 11.76 6.9M
2021-09-15 12.75 12.79 12.41 12.60 4.7M
2021-09-14 12.43 12.75 12.35 12.74 7.4M
2021-09-13 12.23 12.51 12.21 12.48 5.2M
2021-09-10 12.43 12.54 12.27 12.37 4.9M
2021-09-09 12.93 13.00 12.27 12.50 10.4M
2021-09-08 12.72 13.26 12.69 13.01 12.1M
2021-09-07 12.46 13.04 12.37 12.92 14.1M
2021-09-06 12.50 12.60 12.26 12.44 5.2M
2021-09-03 12.55 12.85 12.32 12.57 8.0M
2021-09-02 12.47 12.93 12.09 12.68 10.2M
2021-09-01 12.51 12.74 12.26 12.51 7.7M
2021-08-31 12.92 12.92 12.14 12.61 13.1M
2021-08-30 11.87 13.12 11.81 12.99 22.0M
2021-08-27 12.14 12.86 11.94 12.27 16.9M
2021-08-26 11.27 11.75 11.24 11.69 8.0M
2021-08-25 11.49 11.54 11.22 11.26 4.9M
2021-08-24 11.61 11.78 11.46 11.50 5.2M
2021-08-23 11.38 11.74 11.35 11.72 5.5M
2021-08-20 11.35 11.41 11.04 11.38 3.7M
2021-08-19 11.31 11.49 11.23 11.44 3.6M
2021-08-18 11.66 11.66 11.21 11.31 5.0M
2021-08-17 12.41 12.41 11.43 11.49 8.4M
2021-08-16 12.43 12.62 12.14 12.19 7.1M
2021-08-13 12.71 12.84 12.38 12.55 6.8M
2021-08-12 12.35 12.65 12.17 12.55 10.7M
2021-08-11 12.13 12.55 12.11 12.36 9.9M
2021-08-10 11.79 12.61 11.72 12.16 11.6M
2021-08-09 11.47 11.89 11.44 11.89 8.8M
2021-08-06 11.44 11.59 11.29 11.43 6.2M
2021-08-05 11.59 11.79 11.16 11.69 9.6M
2021-08-04 11.57 12.00 11.45 11.61 7.0M
2021-08-03 11.71 12.17 11.36 11.37 9.2M
2021-08-02 12.14 12.49 11.74 11.77 13.4M
2021-07-30 10.83 11.43 10.74 11.35 8.6M
2021-07-29 10.79 11.04 10.71 10.91 6.0M
2021-07-28 11.48 11.69 10.43 10.77 7.8M
2021-07-27 11.79 11.99 11.44 11.59 7.4M
2021-07-26 11.79 12.18 11.57 11.84 6.8M
2021-07-23 12.57 12.63 11.79 11.84 11.7M
2021-07-22 12.41 12.91 12.29 12.68 10.6M
2021-07-21 12.61 12.74 12.23 12.51 9.5M
2021-07-20 12.71 12.82 12.44 12.69 8.5M
2021-07-19 12.20 13.04 12.02 12.96 15.0M
2021-07-16 12.53 12.85 12.32 12.39 10.5M
2021-07-15 12.96 13.25 12.46 12.68 14.7M
2021-07-14 12.59 13.49 12.28 12.80 21.5M
2021-07-13 11.92 12.76 11.78 12.56 17.0M
2021-07-12 11.95 12.39 11.81 12.08 10.9M
2021-07-09 11.96 12.15 11.71 11.96 9.1M
2021-07-08 12.19 12.27 11.87 11.96 10.8M
2021-07-07 11.89 12.26 11.63 12.14 13.2M
2021-07-06 11.66 12.10 11.44 11.98 15.9M
2021-07-05 11.29 11.56 11.17 11.48 9.2M
2021-07-02 11.23 11.42 11.02 11.23 5.7M
2021-07-01 11.04 11.52 10.89 11.30 8.7M
2021-06-30 10.86 11.20 10.84 11.06 5.2M
2021-06-29 11.52 11.52 10.85 10.96 9.6M
2021-06-28 11.30 11.57 11.29 11.53 7.4M
2021-06-25 11.86 11.99 11.33 11.46 19.0M
2021-06-24 11.39 12.44 11.15 12.21 27.8M
2021-06-23 11.50 11.50 11.14 11.31 7.6M
2021-06-22 11.43 11.74 11.04 11.65 11.6M
2021-06-21 11.29 11.80 11.26 11.41 10.0M
2021-06-18 10.78 11.21 10.64 11.13 7.6M
2021-06-17 10.58 10.94 10.44 10.82 7.5M
2021-06-16 11.29 11.41 10.62 10.66 11.2M
2021-06-15 11.16 11.89 10.96 11.44 12.9M
2021-06-11 11.56 11.58 11.05 11.05 10.8M
2021-06-10 11.54 11.80 11.36 11.65 11.4M
2021-06-09 12.01 12.06 11.40 11.54 16.3M
2021-06-08 11.67 12.20 11.48 12.18 26.4M
2021-06-07 10.76 11.93 10.58 11.67 22.5M
2021-06-04 10.78 11.25 10.77 10.84 7.3M
2021-06-03 10.91 11.29 10.71 10.73 9.6M
2021-06-02 11.59 11.65 11.01 11.09 12.2M
2021-06-01 11.69 11.75 11.43 11.61 12.4M
2021-05-31 11.51 11.79 11.29 11.71 15.2M
2021-05-28 11.43 11.84 11.19 11.51 18.0M
2021-05-27 11.01 12.00 10.95 11.62 22.4M
2021-05-26 10.94 11.79 10.94 11.17 19.6M
2021-05-25 11.43 11.54 10.99 11.06 23.9M
2021-05-24 10.45 11.79 10.29 11.79 24.3M
2021-05-21 10.25 11.04 10.00 10.72 21.9M
2021-05-20 10.25 10.54 10.03 10.41 22.8M
2021-05-19 11.21 11.42 10.71 10.72 30.8M
2021-05-18 11.43 11.60 10.91 11.60 37.9M
2021-05-17 10.54 10.54 10.54 10.54 3.1M
2021-05-14 8.73 9.59 8.71 9.59 4.4M
2021-05-13 9.06 9.14 8.71 8.71 3.9M
2021-05-12 8.89 9.36 8.80 9.09 2.8M
2021-05-11 9.01 9.01 8.80 8.91 2.0M
2021-05-10 8.89 9.19 8.89 9.01 3.1M
2021-05-07 8.86 8.95 8.81 8.88 1.3M
2021-05-06 9.01 9.26 8.88 8.89 1.8M
2021-04-30 9.29 9.31 8.99 9.07 2.6M
2021-04-29 9.48 9.54 9.31 9.34 1.5M
2021-04-28 9.36 9.47 9.21 9.47 1.4M
2021-04-27 9.54 9.63 9.30 9.36 2.0M
2021-04-26 9.68 9.68 9.48 9.51 1.8M
2021-04-23 9.79 9.80 9.53 9.66 2.0M
2021-04-22 9.53 9.78 9.53 9.77 2.1M
2021-04-21 9.86 9.86 9.56 9.59 3.7M
2021-04-20 10.02 10.09 9.89 9.89 2.8M
2021-04-19 9.91 10.05 9.82 10.02 3.1M
2021-04-16 10.00 10.06 9.77 9.91 3.4M
2021-04-15 9.61 9.96 9.61 9.91 2.6M
2021-04-14 9.64 9.81 9.50 9.80 1.9M
2021-04-13 9.56 9.68 9.46 9.58 1.7M
2021-04-12 9.80 9.80 9.55 9.61 2.6M
2021-04-09 9.92 9.92 9.78 9.80 1.6M
2021-04-08 10.00 10.06 9.80 9.81 2.4M
2021-04-07 9.97 10.12 9.96 10.00 1.9M
2021-04-06 10.15 10.19 9.94 9.97 2.3M
2021-04-02 10.01 10.27 9.85 10.06 3.4M
2021-04-01 10.09 10.11 9.94 9.94 2.6M
2021-03-31 10.31 10.34 10.01 10.09 3.6M
2021-03-30 10.39 10.44 10.21 10.31 4.6M
2021-03-29 10.07 10.54 10.07 10.39 9.6M
2021-03-26 9.90 9.96 9.71 9.93 4.3M
2021-03-25 9.86 10.09 9.61 9.87 4.6M
2021-03-24 10.19 10.71 9.91 10.01 7.1M
2021-03-23 10.04 10.39 9.86 10.11 9.3M
2021-03-22 9.66 10.06 9.50 10.05 10.8M
2021-03-19 9.49 10.14 9.49 9.95 13.1M
2021-03-18 9.41 9.42 9.14 9.22 3.6M
2021-03-17 8.99 9.36 8.91 9.36 4.7M
2021-03-16 8.81 9.03 8.78 8.98 2.1M
2021-03-15 8.75 9.07 8.75 8.89 2.8M
2021-03-12 8.79 8.96 8.74 8.78 2.3M
2021-03-11 8.63 8.86 8.44 8.82 3.0M
2021-03-10 8.70 8.76 8.46 8.70 1.8M
2021-03-09 9.03 9.14 8.64 8.68 2.8M
2021-03-08 9.07 9.39 9.02 9.05 2.6M
2021-03-05 8.99 9.14 8.87 9.06 2.0M
2021-03-04 9.17 9.45 8.97 9.03 4.5M
2021-03-03 9.16 9.41 9.08 9.19 3.0M
2021-03-02 9.43 9.49 9.24 9.25 2.2M
2021-03-01 9.23 9.47 9.23 9.40 1.9M
2021-02-26 8.94 9.41 8.91 9.25 2.0M
2021-02-25 9.28 9.39 9.02 9.03 1.4M
2021-02-24 9.15 9.37 9.11 9.21 1.6M
2021-02-23 9.42 9.42 9.16 9.18 1.6M
2021-02-22 9.19 9.55 9.15 9.39 2.9M
2021-02-19 8.96 9.19 8.96 9.12 2.0M
2021-02-18 9.00 9.09 8.74 9.05 2.1M
2021-02-10 8.52 8.68 8.46 8.67 1.6M
2021-02-09 8.24 8.49 8.21 8.44 1.4M
2021-02-08 8.59 8.60 7.86 8.34 1.7M
2021-02-05 8.66 8.80 8.50 8.52 1.2M
2021-02-04 8.64 8.83 8.51 8.57 2.0M
2021-02-03 9.11 9.16 8.72 8.78 2.2M
2021-02-02 9.15 9.26 9.04 9.16 1.4M
2021-02-01 9.13 9.29 9.06 9.18 1.2M
2021-01-29 9.46 9.46 9.02 9.18 2.3M
2021-01-28 9.25 9.64 9.24 9.40 2.2M
2021-01-27 9.19 9.65 9.19 9.47 2.4M
2021-01-26 9.07 9.56 9.04 9.29 2.3M
2021-01-25 9.39 9.39 9.08 9.10 2.0M
2021-01-22 9.62 9.68 9.31 9.39 1.6M
2021-01-21 9.60 9.75 9.53 9.58 1.5M
2021-01-20 9.74 9.84 9.57 9.61 1.4M
2021-01-19 9.86 9.91 9.66 9.74 1.9M
2021-01-18 9.40 9.81 9.40 9.67 2.4M
2021-01-15 9.36 9.57 9.34 9.52 2.3M
2021-01-14 9.14 9.43 9.04 9.27 2.6M
2021-01-13 9.25 9.34 9.01 9.04 2.5M
2021-01-12 9.16 9.61 9.00 9.21 3.1M
2021-01-11 9.56 9.77 9.06 9.11 5.2M
2021-01-08 9.71 10.04 9.41 9.80 2.5M
2021-01-07 10.01 10.12 9.64 9.74 2.7M
2021-01-06 10.59 10.59 10.01 10.06 3.5M
2021-01-05 10.39 10.68 10.31 10.59 2.4M
2021-01-04 10.23 10.55 10.16 10.40 2.7M