Nanjing Wondux Environmental Protection Technology Corp Ltd (688178)

688178
🏛️ China →
27.80
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
2024-12-31 12.65 12.97 12.49 12.49 0.5M
2024-12-30 13.07 13.08 12.51 12.78 0.8M
2024-12-27 13.13 13.36 12.85 13.07 0.5M
2024-12-26 12.66 13.19 12.50 13.06 0.8M
2024-12-25 13.18 13.18 12.28 12.46 1.0M
2024-12-24 13.12 13.29 12.73 13.11 1.0M
2024-12-23 14.33 14.40 13.10 13.12 1.2M
2024-12-20 13.81 14.53 13.70 14.34 1.1M
2024-12-19 14.11 14.11 13.61 13.79 1.0M
2024-12-18 14.18 14.35 13.89 14.11 1.0M
2024-12-17 15.00 15.10 14.26 14.26 1.5M
2024-12-16 14.51 15.16 14.51 15.10 1.9M
2024-12-13 14.48 14.63 14.32 14.52 0.9M
2024-12-12 14.22 14.58 14.05 14.55 1.2M
2024-12-11 14.33 14.51 14.05 14.16 0.9M
2024-12-10 14.66 14.98 14.33 14.33 0.9M
2024-12-09 14.50 14.72 14.29 14.37 1.0M
2024-12-06 14.37 14.64 14.20 14.51 0.9M
2024-12-05 13.86 14.37 13.80 14.32 1.2M
2024-12-04 14.24 14.26 13.86 13.86 0.9M
2024-12-03 14.26 14.26 13.84 14.24 0.9M
2024-12-02 13.77 14.26 13.73 14.26 1.3M
2024-11-29 13.53 13.76 13.31 13.68 1.1M
2024-11-28 13.19 13.65 13.14 13.53 1.2M
2024-11-27 13.16 13.19 12.53 13.17 1.0M
2024-11-26 13.23 13.40 13.04 13.13 1.0M
2024-11-25 12.66 13.40 12.66 13.40 1.7M
2024-11-22 13.41 13.49 12.66 12.66 1.3M
2024-11-21 13.21 13.54 13.13 13.48 1.0M
2024-11-20 12.91 13.29 12.70 13.24 1.2M
2024-11-19 12.65 12.93 12.50 12.86 1.1M
2024-11-18 13.02 13.03 12.52 12.65 1.6M
2024-11-15 12.98 13.30 12.80 12.87 1.2M
2024-11-14 13.41 13.48 12.94 13.02 1.5M
2024-11-13 13.66 13.99 13.16 13.55 2.1M
2024-11-12 13.97 14.11 13.51 13.71 1.9M
2024-11-11 13.40 13.96 13.30 13.92 1.8M
2024-11-08 13.51 13.55 13.12 13.34 1.5M
2024-11-07 13.03 13.49 13.01 13.48 1.2M
2024-11-06 12.82 13.25 12.76 13.03 1.0M
2024-11-05 12.37 12.89 12.35 12.86 1.5M
2024-11-04 12.45 12.56 11.92 12.45 1.7M
2024-11-01 12.70 13.55 12.21 12.26 3.2M
2024-10-31 11.96 12.33 11.96 12.33 1.2M
2024-10-30 11.85 12.16 11.73 12.07 1.1M
2024-10-29 12.43 12.65 11.92 11.93 1.4M
2024-10-28 12.09 12.49 12.03 12.42 1.4M
2024-10-25 11.40 12.10 11.37 11.92 1.6M
2024-10-24 11.61 11.62 11.27 11.41 1.1M
2024-10-23 11.43 11.90 11.30 11.68 1.6M
2024-10-22 11.28 11.45 11.15 11.41 0.8M
2024-10-21 11.18 11.29 11.00 11.26 1.3M
2024-10-18 10.83 11.29 10.64 11.12 1.0M
2024-10-17 10.71 11.06 10.69 10.74 0.8M
2024-10-16 10.56 10.82 10.49 10.69 0.7M
2024-10-15 10.64 10.98 10.56 10.67 0.8M
2024-10-14 10.46 10.80 10.35 10.76 0.9M
2024-10-11 10.68 10.73 10.24 10.35 1.3M
2024-10-10 10.57 11.25 10.48 10.77 1.4M
2024-10-09 11.73 11.78 10.42 10.42 2.3M
2024-10-08 12.71 12.80 11.60 12.15 2.9M
2024-09-30 10.10 11.16 9.91 11.04 2.4M
2024-09-27 9.59 9.94 9.34 9.83 1.1M
2024-09-26 9.12 9.37 9.06 9.36 0.6M
2024-09-25 8.99 9.35 8.92 9.12 0.9M
2024-09-24 8.62 8.90 8.50 8.89 0.5M
2024-09-23 8.50 8.64 8.42 8.57 0.4M
2024-09-20 8.67 8.70 8.46 8.51 0.4M
2024-09-19 8.46 8.75 8.38 8.70 0.6M
2024-09-18 8.59 8.62 8.21 8.41 0.5M
2024-09-13 8.77 8.79 8.54 8.54 0.6M
2024-09-12 8.72 8.87 8.72 8.72 0.4M
2024-09-11 8.83 8.85 8.66 8.77 0.4M
2024-09-10 8.73 8.85 8.61 8.79 0.4M
2024-09-09 8.60 8.80 8.55 8.73 0.4M
2024-09-06 8.88 8.89 8.62 8.63 0.6M
2024-09-05 8.86 8.89 8.73 8.84 0.5M
2024-09-04 8.96 8.99 8.75 8.77 0.5M
2024-09-03 9.01 9.11 8.81 8.96 1.0M
2024-09-02 9.29 9.50 8.99 9.00 1.7M
2024-08-30 9.59 9.77 9.47 9.58 0.8M
2024-08-29 9.31 9.59 9.12 9.54 0.5M
2024-08-28 9.16 9.43 9.09 9.28 0.5M
2024-08-27 9.35 9.38 9.16 9.25 0.4M
2024-08-26 9.32 9.42 9.17 9.38 0.4M
2024-08-23 9.35 9.35 9.04 9.23 0.5M
2024-08-22 9.55 9.59 9.33 9.38 0.5M
2024-08-21 9.37 9.50 9.26 9.46 0.3M
2024-08-20 9.64 9.76 9.31 9.37 0.7M
2024-08-19 9.81 9.84 9.66 9.71 0.4M
2024-08-16 9.92 10.00 9.77 9.82 0.6M
2024-08-15 9.96 10.05 9.81 9.91 0.5M
2024-08-14 10.07 10.09 9.92 9.97 0.3M
2024-08-13 9.89 10.08 9.73 10.02 0.7M
2024-08-12 9.97 10.06 9.76 9.86 0.7M
2024-08-09 9.86 10.06 9.77 9.77 0.5M
2024-08-08 9.84 9.85 9.64 9.82 0.4M
2024-08-07 9.93 9.98 9.77 9.79 0.3M
2024-08-06 9.76 10.09 9.66 9.88 0.3M
2024-08-05 9.84 10.15 9.66 9.66 0.6M
2024-08-02 10.19 10.24 9.84 9.93 0.7M
2024-08-01 9.99 10.22 9.97 10.18 0.8M
2024-07-31 9.75 9.97 9.51 9.93 0.6M
2024-07-30 9.54 9.78 9.54 9.65 0.5M
2024-07-29 9.66 9.73 9.54 9.62 0.7M
2024-07-26 9.63 9.76 9.49 9.58 0.5M
2024-07-25 9.37 9.66 9.24 9.54 0.6M
2024-07-24 9.35 9.50 9.23 9.37 0.5M
2024-07-23 9.63 9.79 9.41 9.44 0.6M
2024-07-22 9.56 9.68 9.45 9.54 0.6M
2024-07-19 9.46 9.61 9.25 9.53 0.5M
2024-07-18 9.42 9.59 9.08 9.46 0.6M
2024-07-17 9.51 9.62 9.36 9.48 0.4M
2024-07-16 9.51 9.63 9.36 9.58 0.5M
2024-07-15 9.82 9.82 9.43 9.50 0.8M
2024-07-12 9.93 10.09 9.80 9.82 0.7M
2024-07-11 9.67 9.92 9.60 9.90 0.8M
2024-07-10 9.65 9.75 9.45 9.50 0.7M
2024-07-09 9.77 9.97 9.44 9.75 1.0M
2024-07-08 10.15 10.15 9.73 9.85 0.7M
2024-07-05 9.97 10.08 9.75 10.05 0.9M
2024-07-04 10.53 10.53 9.88 9.92 0.8M
2024-07-03 10.38 10.56 10.30 10.47 0.6M
2024-07-02 10.24 10.50 10.22 10.37 0.5M
2024-07-01 10.50 10.55 10.05 10.29 0.6M
2024-06-28 10.27 10.64 10.25 10.31 0.6M
2024-06-27 10.45 10.72 10.32 10.32 0.8M
2024-06-26 10.15 10.60 9.94 10.57 0.8M
2024-06-25 9.80 10.29 9.70 10.15 1.0M
2024-06-24 10.22 10.45 9.72 9.78 0.8M
2024-06-21 10.61 10.61 10.23 10.41 0.7M
2024-06-20 10.53 10.83 10.43 10.71 1.3M
2024-06-19 10.49 10.69 10.49 10.51 0.5M
2024-06-18 10.55 10.59 10.28 10.50 0.5M
2024-06-17 10.62 10.67 10.31 10.36 0.8M
2024-06-14 10.83 10.94 10.66 10.76 0.8M
2024-06-13 10.76 11.11 10.45 10.92 1.1M
2024-06-12 10.37 10.81 10.37 10.79 0.7M
2024-06-11 10.37 10.50 10.10 10.36 0.7M
2024-06-07 10.10 10.60 9.91 10.39 1.5M
2024-06-06 10.71 10.79 9.75 9.90 1.3M
2024-06-05 11.05 11.12 10.65 10.68 0.8M
2024-06-04 11.52 11.60 10.82 11.05 1.2M
2024-06-03 12.00 12.00 11.53 11.60 0.8M
2024-05-31 11.92 12.28 11.76 11.96 0.6M
2024-05-30 12.15 12.15 11.86 11.92 0.5M
2024-05-29 11.76 12.39 11.76 12.13 0.7M
2024-05-28 11.87 12.05 11.70 11.93 0.7M
2024-05-27 12.26 12.38 11.51 11.87 0.9M
2024-05-24 11.90 12.45 11.76 12.19 1.1M
2024-05-23 12.07 12.33 11.96 12.00 1.4M
2024-05-22 12.55 12.55 11.94 12.00 1.4M
2024-05-21 12.49 12.69 12.20 12.59 1.0M
2024-05-20 12.31 12.58 12.27 12.50 0.7M
2024-05-17 12.18 12.37 12.03 12.31 0.6M
2024-05-16 11.89 12.39 11.89 12.23 0.9M
2024-05-15 11.83 12.06 11.69 11.89 0.4M
2024-05-14 11.87 12.00 11.73 11.83 0.6M
2024-05-13 11.90 11.98 11.51 11.69 0.9M
2024-05-10 12.00 12.03 11.76 11.90 0.7M
2024-05-09 11.66 12.06 11.58 12.00 0.7M
2024-05-08 11.88 12.12 11.68 11.72 0.7M
2024-05-07 11.65 12.02 11.55 12.00 1.1M
2024-05-06 11.18 11.84 11.18 11.77 1.7M
2024-04-30 11.11 11.59 10.97 11.18 1.7M
2024-04-29 10.40 10.82 10.27 10.80 0.6M
2024-04-26 10.48 10.54 10.20 10.41 0.8M
2024-04-25 10.35 10.44 10.10 10.39 0.6M
2024-04-24 9.98 10.36 9.92 10.27 0.8M
2024-04-23 9.52 9.99 9.52 9.91 1.1M
2024-04-22 9.61 9.81 9.31 9.59 0.9M
2024-04-19 9.75 9.91 9.60 9.79 0.7M
2024-04-18 10.14 10.37 9.81 9.88 1.3M
2024-04-17 9.01 10.38 9.01 10.14 2.2M
2024-04-16 9.72 9.81 8.90 8.92 1.7M
2024-04-15 10.81 11.15 9.74 9.98 2.1M
2024-04-12 11.68 11.68 11.18 11.18 0.8M
2024-04-11 11.36 11.74 11.23 11.47 0.8M
2024-04-10 11.78 11.89 11.28 11.42 0.9M
2024-04-09 11.52 11.85 11.52 11.83 0.8M
2024-04-08 12.49 12.60 11.59 11.60 1.3M
2024-04-03 12.67 12.72 12.25 12.48 0.8M
2024-04-02 12.48 12.65 12.40 12.61 1.0M
2024-04-01 12.20 12.48 12.18 12.44 1.1M
2024-03-29 11.90 12.20 11.88 12.12 1.1M
2024-03-28 11.55 11.94 11.30 11.78 0.9M
2024-03-27 11.95 12.08 11.38 11.45 1.1M
2024-03-26 11.97 12.17 11.66 11.98 1.0M
2024-03-25 12.38 12.45 11.82 11.84 1.1M
2024-03-22 12.63 12.68 12.20 12.28 1.3M
2024-03-21 12.77 12.99 12.32 12.58 1.2M
2024-03-20 12.55 12.73 12.37 12.73 0.9M
2024-03-19 12.50 12.66 12.39 12.45 1.0M
2024-03-18 12.29 12.56 12.14 12.48 1.4M
2024-03-15 11.80 12.16 11.61 12.13 1.3M
2024-03-14 12.00 12.02 11.58 11.77 0.9M
2024-03-13 11.93 12.06 11.67 11.91 1.0M
2024-03-12 11.66 11.92 11.55 11.90 1.2M
2024-03-11 11.58 11.60 11.33 11.58 0.8M
2024-03-08 11.38 11.60 11.16 11.36 0.7M
2024-03-07 11.58 11.82 11.26 11.26 0.9M
2024-03-06 11.41 11.55 11.19 11.45 1.3M
2024-03-05 11.73 11.79 11.22 11.30 1.1M
2024-03-04 12.11 12.18 11.52 11.79 0.8M
2024-03-01 11.93 12.11 11.69 12.00 1.0M
2024-02-29 11.22 11.87 11.19 11.82 1.8M
2024-02-28 12.93 13.34 11.45 11.47 2.8M
2024-02-27 12.63 12.90 12.47 12.86 1.0M
2024-02-26 12.43 12.95 12.22 12.60 1.6M
2024-02-23 11.79 12.33 11.69 12.25 1.2M
2024-02-22 11.27 11.70 11.22 11.70 1.3M
2024-02-21 10.81 11.56 10.70 11.27 1.9M
2024-02-20 10.88 11.16 10.65 10.92 1.4M
2024-02-19 10.66 11.24 10.40 10.93 2.9M
2024-02-08 9.03 10.78 8.66 10.67 3.3M
2024-02-07 10.12 10.22 8.86 9.02 2.6M
2024-02-06 10.19 10.60 8.73 10.22 3.4M
2024-02-05 12.47 12.50 9.99 10.60 2.6M
2024-02-02 13.71 13.84 12.00 12.49 2.1M
2024-02-01 14.16 14.31 13.37 13.70 1.6M
2024-01-31 15.00 15.21 13.98 14.16 2.1M
2024-01-30 16.18 16.18 15.44 15.44 0.8M
2024-01-29 17.30 17.30 16.06 16.07 1.1M
2024-01-26 16.93 17.38 16.88 17.05 0.8M
2024-01-25 16.04 16.94 15.94 16.94 0.9M
2024-01-24 15.70 16.19 15.22 15.91 0.9M
2024-01-23 15.83 15.83 15.24 15.74 0.9M
2024-01-22 16.87 16.87 15.53 15.69 1.2M
2024-01-19 17.15 17.23 16.78 16.82 0.6M
2024-01-18 17.46 17.62 16.66 17.14 1.1M
2024-01-17 17.85 17.93 17.52 17.54 0.6M
2024-01-16 17.90 17.99 17.55 17.76 0.8M
2024-01-15 18.34 18.39 17.85 17.86 1.4M
2024-01-12 18.63 18.89 18.32 18.39 0.7M
2024-01-11 18.27 18.53 18.17 18.50 0.6M
2024-01-10 18.50 18.50 18.18 18.18 0.5M
2024-01-09 18.27 18.58 18.24 18.47 0.5M
2024-01-08 18.68 18.69 18.24 18.29 0.5M
2024-01-05 18.84 18.87 18.47 18.53 0.6M
2024-01-04 18.82 18.93 18.72 18.84 0.5M
2024-01-03 18.67 18.92 18.55 18.82 0.9M
2024-01-02 18.30 18.85 18.17 18.77 1.7M