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

603912
🏛️ China →
9.61
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
2025-09-26 9.88 9.93 9.58 9.61 18.0M
2025-09-25 9.96 10.12 9.89 9.94 15.0M
2025-09-24 9.71 9.96 9.64 9.96 16.4M
2025-09-23 9.94 10.21 9.54 9.83 22.1M
2025-09-22 9.60 9.93 9.60 9.87 13.5M
2025-09-19 9.79 9.93 9.61 9.64 13.4M
2025-09-18 9.92 10.09 9.74 9.84 20.1M
2025-09-17 9.95 10.03 9.83 9.90 13.8M
2025-09-16 9.80 10.00 9.65 9.95 15.7M
2025-09-15 9.70 9.96 9.60 9.79 14.8M
2025-09-12 9.80 10.02 9.75 9.80 13.5M
2025-09-11 9.55 9.90 9.50 9.86 21.0M
2025-09-10 9.39 9.61 9.39 9.55 12.4M
2025-09-09 9.57 9.61 9.35 9.41 13.5M
2025-09-08 9.60 9.84 9.56 9.68 15.7M
2025-09-05 9.38 9.68 9.32 9.65 15.2M
2025-09-04 9.49 9.77 9.25 9.38 19.5M
2025-09-03 9.84 9.89 9.49 9.52 18.4M
2025-09-02 10.34 10.34 9.64 9.78 28.9M
2025-09-01 10.12 10.54 10.12 10.32 25.5M
2025-08-29 10.38 10.39 10.02 10.08 22.0M
2025-08-28 10.25 10.41 9.88 10.39 37.3M
2025-08-27 10.65 10.81 10.20 10.24 39.9M
2025-08-26 10.46 10.77 10.38 10.58 33.8M
2025-08-25 10.40 10.59 10.33 10.54 30.2M
2025-08-22 10.30 10.49 10.27 10.40 30.7M
2025-08-21 10.66 10.73 10.30 10.33 41.7M
2025-08-20 10.80 10.95 10.51 10.72 52.4M
2025-08-19 11.30 11.90 11.00 11.09 64.7M
2025-08-18 10.90 11.76 10.76 11.38 76.9M
2025-08-15 10.34 11.08 10.30 10.78 70.8M
2025-08-14 10.69 10.88 10.26 10.48 73.4M
2025-08-13 10.13 11.11 10.13 11.02 86.3M
2025-08-12 9.85 10.84 9.72 10.30 73.2M
2025-08-11 9.81 9.92 9.71 9.85 33.2M
2025-08-08 9.60 9.99 9.43 9.92 49.9M
2025-08-07 9.45 9.92 9.36 9.70 46.7M
2025-08-06 9.38 9.73 9.36 9.45 37.0M
2025-08-05 9.48 9.49 9.30 9.42 25.0M
2025-08-04 9.32 9.50 9.23 9.45 27.9M
2025-08-01 9.29 9.54 9.24 9.51 48.0M
2025-07-31 9.11 9.55 9.10 9.33 44.1M
2025-07-30 9.22 9.26 8.99 9.09 21.0M
2025-07-29 9.07 9.30 9.02 9.30 41.2M
2025-07-28 8.95 9.11 8.91 8.97 13.6M
2025-07-25 8.89 8.97 8.83 8.95 11.5M
2025-07-24 8.82 8.89 8.82 8.89 10.3M
2025-07-23 8.89 8.96 8.81 8.82 12.5M
2025-07-22 9.03 9.03 8.91 8.94 14.2M
2025-07-21 9.16 9.17 8.97 9.03 18.9M
2025-07-18 9.12 9.23 9.04 9.15 19.7M
2025-07-17 8.99 9.15 8.97 9.08 22.2M
2025-07-16 8.99 9.43 8.99 9.14 41.4M
2025-07-15 8.74 9.10 8.68 8.90 29.3M
2025-07-14 8.72 9.35 8.62 8.94 37.9M
2025-07-11 8.71 8.76 8.61 8.67 14.2M
2025-07-10 8.58 8.89 8.56 8.72 19.1M
2025-07-09 8.67 8.75 8.62 8.64 10.0M
2025-07-08 8.56 8.65 8.50 8.65 9.4M
2025-07-07 8.49 8.59 8.43 8.56 7.6M
2025-07-04 8.54 8.62 8.44 8.46 8.6M
2025-07-03 8.52 8.58 8.50 8.54 5.7M
2025-07-02 8.64 8.65 8.48 8.52 7.6M
2025-07-01 8.69 8.71 8.56 8.63 9.6M
2025-06-30 8.67 8.72 8.66 8.70 10.0M
2025-06-27 8.50 8.70 8.50 8.67 14.1M
2025-06-26 8.58 8.63 8.51 8.52 9.3M
2025-06-25 8.52 8.60 8.45 8.59 11.0M
2025-06-24 8.29 8.50 8.29 8.50 9.6M
2025-06-23 8.11 8.29 8.07 8.28 6.1M
2025-06-20 8.19 8.27 8.10 8.16 6.4M
2025-06-19 8.43 8.52 8.17 8.21 9.7M
2025-06-18 8.48 8.48 8.34 8.42 7.1M
2025-06-17 8.52 8.54 8.45 8.48 5.6M
2025-06-16 8.36 8.54 8.31 8.50 6.5M
2025-06-13 8.71 8.72 8.41 8.41 16.1M
2025-06-12 8.72 8.95 8.68 8.80 12.7M
2025-06-11 8.82 8.82 8.73 8.77 8.3M
2025-06-10 9.01 9.02 8.64 8.76 16.4M
2025-06-09 8.94 9.01 8.86 8.99 12.5M
2025-06-06 9.19 9.19 9.00 9.04 14.8M
2025-06-05 8.89 9.18 8.79 9.12 20.9M
2025-06-04 8.85 9.01 8.80 8.90 12.3M
2025-06-03 8.70 8.90 8.68 8.84 10.0M
2025-05-30 9.05 9.06 8.77 8.77 15.8M
2025-05-29 8.95 9.16 8.87 9.07 17.4M
2025-05-28 9.02 9.16 8.90 8.94 19.3M
2025-05-27 8.99 9.32 8.95 9.17 33.7M
2025-05-26 8.67 8.83 8.67 8.82 11.6M
2025-05-23 8.86 8.93 8.65 8.66 18.0M
2025-05-22 9.03 9.12 8.88 8.89 16.8M
2025-05-21 9.15 9.15 8.98 9.02 17.9M
2025-05-20 9.24 9.29 9.13 9.18 20.9M
2025-05-19 9.10 9.35 8.95 9.29 27.7M
2025-05-16 9.10 9.23 8.97 9.18 26.3M
2025-05-15 9.40 9.74 9.10 9.10 43.4M
2025-05-14 9.80 9.93 9.58 9.63 65.1M
2025-05-13 9.80 10.60 9.59 10.20 100.4M
2025-05-12 9.90 10.01 9.53 9.72 86.2M
2025-05-09 10.25 10.25 10.25 10.25 15.5M
2025-05-08 8.79 9.32 8.76 9.32 33.4M
2025-05-07 8.74 8.75 8.37 8.47 19.5M
2025-05-06 8.15 8.66 8.14 8.57 31.1M
2025-04-30 8.09 8.25 7.83 8.07 26.4M
2025-04-29 8.24 8.45 8.16 8.40 15.1M
2025-04-28 8.25 8.35 8.23 8.24 9.1M
2025-04-25 8.30 8.40 8.21 8.30 12.1M
2025-04-24 8.48 8.51 8.27 8.34 15.2M
2025-04-23 8.40 8.59 8.37 8.48 22.4M
2025-04-22 8.28 8.43 8.11 8.34 22.6M
2025-04-21 8.13 8.28 8.04 8.28 11.2M
2025-04-18 8.04 8.16 7.97 8.13 10.0M
2025-04-17 7.90 8.14 7.90 8.04 9.6M
2025-04-16 8.23 8.23 7.90 7.99 12.9M
2025-04-15 8.22 8.29 8.11 8.24 10.0M
2025-04-14 8.29 8.34 8.17 8.22 14.0M
2025-04-11 7.95 8.23 7.91 8.11 14.8M
2025-04-10 8.08 8.26 8.00 8.04 21.0M
2025-04-09 7.30 7.98 6.81 7.90 28.3M
2025-04-08 7.88 8.10 7.32 7.53 28.9M
2025-04-07 8.30 8.57 8.13 8.13 12.4M
2025-04-03 8.97 9.26 8.90 9.03 16.0M
2025-04-02 9.19 9.44 9.15 9.17 15.2M
2025-04-01 9.22 9.39 9.16 9.16 19.4M
2025-03-31 9.01 9.25 8.66 9.22 27.3M
2025-03-28 9.50 9.62 9.16 9.17 22.1M
2025-03-27 9.44 9.68 9.15 9.57 27.5M
2025-03-26 9.25 9.61 9.25 9.51 25.0M
2025-03-25 10.24 10.38 9.43 9.43 53.0M
2025-03-24 11.07 11.34 10.11 10.48 65.1M
2025-03-21 10.65 11.16 10.57 10.92 67.2M
2025-03-20 10.57 11.18 10.20 10.79 67.8M
2025-03-19 10.73 10.85 10.48 10.49 65.2M
2025-03-18 10.11 11.19 10.07 10.79 100.4M
2025-03-17 9.90 10.49 9.77 10.17 39.9M
2025-03-14 10.04 10.21 9.75 10.10 38.6M
2025-03-13 10.60 10.60 10.05 10.14 50.0M
2025-03-12 10.70 11.43 10.45 10.68 83.4M
2025-03-11 10.10 10.78 10.10 10.65 68.5M
2025-03-10 10.21 10.48 10.11 10.38 53.9M
2025-03-07 10.20 10.46 10.05 10.16 50.1M
2025-03-06 10.18 10.42 10.08 10.32 87.3M
2025-03-05 10.27 10.56 9.98 10.12 94.3M
2025-03-04 9.08 10.27 9.01 10.27 85.3M
2025-03-03 8.90 9.74 8.62 9.34 70.1M
2025-02-28 9.41 9.43 8.81 8.85 30.2M
2025-02-27 9.77 9.79 9.26 9.50 36.3M
2025-02-26 9.79 9.84 9.60 9.72 33.3M
2025-02-25 9.61 9.87 9.55 9.69 42.9M
2025-02-24 9.80 10.13 9.70 9.88 70.3M
2025-02-21 9.47 9.96 9.47 9.83 80.3M
2025-02-20 9.00 9.42 8.96 9.27 39.7M
2025-02-19 8.96 9.14 8.90 9.07 27.3M
2025-02-18 9.28 9.43 8.97 8.99 35.8M
2025-02-17 9.45 9.67 9.21 9.44 48.3M
2025-02-14 9.20 9.24 8.95 9.20 35.5M
2025-02-13 9.30 9.48 9.17 9.25 42.1M
2025-02-12 9.11 9.78 9.08 9.39 57.5M
2025-02-11 9.18 9.28 9.06 9.15 46.3M
2025-02-10 9.28 9.42 9.15 9.21 69.0M
2025-02-07 8.79 9.25 8.71 9.09 77.6M
2025-02-06 8.51 8.86 8.41 8.85 55.1M
2025-02-05 8.14 8.74 8.00 8.55 51.6M
2025-01-27 8.59 8.63 8.02 8.04 42.8M
2025-01-24 8.46 8.68 8.38 8.60 43.6M
2025-01-23 8.64 8.80 8.46 8.48 61.1M
2025-01-22 8.31 8.86 8.19 8.61 77.2M
2025-01-21 8.40 8.48 8.14 8.27 33.3M
2025-01-20 8.14 8.50 8.04 8.29 43.6M
2025-01-17 8.14 8.17 7.92 8.04 24.0M
2025-01-16 8.24 8.35 8.07 8.13 28.8M
2025-01-15 8.29 8.39 8.13 8.18 33.7M
2025-01-14 7.70 8.32 7.66 8.23 44.6M
2025-01-13 7.70 7.81 7.37 7.62 28.8M
2025-01-10 8.41 8.42 7.81 7.82 47.0M
2025-01-09 8.20 8.56 8.11 8.41 63.6M
2025-01-08 8.06 8.40 8.00 8.28 83.1M
2025-01-07 7.25 7.99 7.22 7.99 23.0M
2025-01-06 7.18 7.35 6.87 7.26 34.5M
2025-01-03 8.08 8.11 7.17 7.23 49.6M
2025-01-02 8.12 8.24 7.88 7.97 38.8M