Xiongan Kerong Environment Technology Co Ltd (300152)

300152
🏛️ China →
2.21
Letzte Aktualisierung: 2025-09-30
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
2023-12-29 2.90 2.95 2.88 2.92 9.5M
2023-12-28 2.87 2.93 2.81 2.91 9.2M
2023-12-27 2.85 2.88 2.81 2.86 6.8M
2023-12-26 2.88 2.88 2.83 2.84 7.2M
2023-12-25 2.93 2.94 2.86 2.87 9.2M
2023-12-22 3.04 3.04 2.92 2.93 12.4M
2023-12-21 2.98 3.03 2.93 3.03 13.6M
2023-12-20 3.01 3.04 2.99 2.99 11.5M
2023-12-19 2.99 3.01 2.93 2.99 10.1M
2023-12-18 3.07 3.08 2.98 2.98 14.9M
2023-12-15 3.00 3.07 2.98 3.06 16.3M
2023-12-14 3.00 3.02 2.98 2.99 6.6M
2023-12-13 2.98 3.03 2.96 2.98 9.3M
2023-12-12 2.95 2.99 2.91 2.99 9.6M
2023-12-11 2.94 2.96 2.89 2.96 12.9M
2023-12-08 3.05 3.09 2.93 2.94 15.0M
2023-12-07 3.05 3.06 3.00 3.02 11.7M
2023-12-06 3.01 3.06 3.00 3.05 14.3M
2023-12-05 3.08 3.13 3.01 3.04 17.8M
2023-12-04 3.01 3.08 3.01 3.08 11.8M
2023-12-01 3.03 3.03 2.98 3.01 7.7M
2023-11-30 3.05 3.07 2.99 3.01 10.6M
2023-11-29 3.06 3.07 3.03 3.05 8.5M
2023-11-28 2.98 3.08 2.96 3.06 13.6M
2023-11-27 3.00 3.04 2.96 2.99 13.2M
2023-11-24 3.05 3.07 3.01 3.02 8.1M
2023-11-23 3.04 3.07 3.02 3.04 7.2M
2023-11-22 3.07 3.10 3.04 3.05 10.9M
2023-11-21 3.07 3.10 3.04 3.05 9.8M
2023-11-20 3.01 3.07 3.01 3.06 10.9M
2023-11-17 2.98 3.02 2.97 3.00 9.7M
2023-11-16 2.98 3.01 2.97 2.98 8.4M
2023-11-15 2.96 3.01 2.95 2.99 9.4M
2023-11-14 2.99 3.00 2.94 2.96 7.9M
2023-11-13 2.96 2.99 2.94 2.98 5.6M
2023-11-10 2.94 2.96 2.90 2.95 7.4M
2023-11-09 2.96 3.01 2.93 2.95 11.5M
2023-11-08 2.97 2.98 2.93 2.95 8.8M
2023-11-07 2.97 2.98 2.93 2.97 7.4M
2023-11-06 2.93 2.96 2.92 2.96 9.2M
2023-11-03 2.92 2.96 2.89 2.91 9.7M
2023-11-02 2.93 2.95 2.90 2.90 8.1M
2023-11-01 2.89 2.93 2.86 2.92 11.0M
2023-10-31 2.88 2.92 2.86 2.88 10.2M
2023-10-30 2.87 2.89 2.85 2.87 9.0M
2023-10-27 2.85 2.87 2.84 2.86 11.4M
2023-10-26 2.86 2.89 2.83 2.86 11.1M
2023-10-25 2.82 2.89 2.79 2.88 18.3M
2023-10-24 2.70 2.80 2.69 2.80 11.5M
2023-10-23 2.73 2.77 2.68 2.69 7.1M
2023-10-20 2.77 2.80 2.74 2.75 6.4M
2023-10-19 2.82 2.86 2.76 2.77 11.4M
2023-10-18 2.85 2.85 2.78 2.82 10.0M
2023-10-17 2.82 2.87 2.81 2.84 14.3M
2023-10-16 2.76 2.79 2.76 2.78 5.6M
2023-10-13 2.82 2.82 2.74 2.75 9.5M
2023-10-12 2.80 2.83 2.80 2.82 5.1M
2023-10-11 2.85 2.86 2.79 2.80 8.8M
2023-10-10 2.83 2.88 2.82 2.84 9.3M
2023-10-09 2.85 2.86 2.80 2.81 7.8M
2023-09-28 2.82 2.87 2.80 2.85 9.9M
2023-09-27 2.79 2.84 2.75 2.81 8.8M
2023-09-26 2.77 2.80 2.74 2.77 6.3M
2023-09-25 2.81 2.82 2.76 2.77 6.2M
2023-09-22 2.76 2.82 2.74 2.81 7.0M
2023-09-21 2.76 2.80 2.75 2.75 4.8M
2023-09-20 2.79 2.80 2.75 2.76 5.4M
2023-09-19 2.83 2.84 2.78 2.79 6.0M
2023-09-18 2.82 2.84 2.76 2.84 7.6M
2023-09-15 2.82 2.84 2.80 2.80 5.6M
2023-09-14 2.86 2.86 2.80 2.81 8.5M
2023-09-13 2.86 2.87 2.82 2.85 7.8M
2023-09-12 2.85 2.88 2.84 2.85 7.0M
2023-09-11 2.87 2.88 2.82 2.86 6.0M
2023-09-08 2.89 2.89 2.84 2.84 8.3M
2023-09-07 2.93 2.93 2.87 2.87 9.6M
2023-09-06 2.93 2.95 2.90 2.93 7.9M
2023-09-05 2.96 2.97 2.89 2.93 11.4M
2023-09-04 2.90 2.97 2.88 2.97 10.7M
2023-09-01 2.92 2.94 2.87 2.90 13.8M
2023-08-31 3.00 3.02 2.92 2.93 14.9M
2023-08-30 3.09 3.10 2.97 3.00 22.8M
2023-08-29 3.07 3.11 3.01 3.09 26.2M
2023-08-28 3.14 3.18 3.05 3.07 32.4M
2023-08-25 2.92 3.13 2.92 3.04 37.1M
2023-08-24 2.99 3.01 2.90 2.94 12.4M
2023-08-23 2.99 3.07 2.92 3.01 17.4M
2023-08-22 3.05 3.06 2.91 2.97 16.7M
2023-08-21 3.01 3.08 3.00 3.05 18.3M
2023-08-18 3.01 3.06 2.98 3.02 13.0M
2023-08-17 2.92 3.01 2.87 3.01 12.8M
2023-08-16 2.92 2.96 2.89 2.90 5.7M
2023-08-15 2.94 2.97 2.89 2.93 6.7M
2023-08-14 2.90 2.96 2.89 2.96 9.1M
2023-08-11 3.01 3.01 2.91 2.91 9.3M
2023-08-10 2.96 3.02 2.96 2.99 6.4M
2023-08-09 3.02 3.03 2.96 2.98 9.1M
2023-08-08 3.00 3.04 2.98 3.03 7.9M
2023-08-07 3.00 3.03 2.99 3.00 6.5M
2023-08-04 3.04 3.07 3.01 3.01 8.9M
2023-08-03 3.09 3.09 3.04 3.05 6.5M
2023-08-02 3.07 3.09 3.05 3.07 8.4M
2023-08-01 3.07 3.10 3.05 3.07 10.5M
2023-07-31 3.02 3.10 2.97 3.09 19.0M
2023-07-28 3.00 3.02 2.97 3.00 8.4M
2023-07-27 3.00 3.03 2.96 3.02 10.2M
2023-07-26 2.95 3.04 2.95 3.02 16.2M
2023-07-25 2.89 2.95 2.88 2.95 8.7M
2023-07-24 2.88 2.90 2.85 2.88 5.7M
2023-07-21 2.91 2.93 2.88 2.89 6.4M
2023-07-20 2.92 2.95 2.89 2.90 8.5M
2023-07-19 2.92 2.97 2.90 2.92 8.8M
2023-07-18 2.91 2.93 2.86 2.92 8.2M
2023-07-17 2.84 2.91 2.79 2.90 10.9M
2023-07-14 2.86 2.86 2.81 2.84 4.9M
2023-07-13 2.83 2.89 2.83 2.85 5.3M
2023-07-12 2.86 2.89 2.83 2.83 5.1M
2023-07-11 2.85 2.87 2.82 2.86 5.3M
2023-07-10 2.87 2.88 2.83 2.83 4.8M
2023-07-07 2.86 2.89 2.85 2.86 7.3M
2023-07-06 2.90 2.90 2.85 2.88 5.9M
2023-07-05 2.89 2.94 2.88 2.89 5.5M
2023-07-04 2.93 2.95 2.88 2.89 7.9M
2023-07-03 2.90 2.96 2.89 2.91 10.7M
2023-06-30 2.83 2.91 2.82 2.88 11.6M
2023-06-29 2.82 2.84 2.80 2.83 9.1M
2023-06-28 2.79 2.82 2.74 2.82 10.3M
2023-06-27 2.68 2.79 2.66 2.79 11.9M
2023-06-26 2.66 2.69 2.63 2.67 6.7M
2023-06-21 2.72 2.74 2.67 2.68 6.1M
2023-06-20 2.75 2.76 2.71 2.72 7.0M
2023-06-19 2.79 2.79 2.74 2.75 5.8M
2023-06-16 2.83 2.83 2.78 2.79 6.0M
2023-06-15 2.75 2.82 2.75 2.81 7.9M
2023-06-14 2.78 2.80 2.74 2.77 5.3M
2023-06-13 2.80 2.81 2.77 2.78 4.6M
2023-06-12 2.77 2.80 2.71 2.79 6.6M
2023-06-09 2.79 2.79 2.73 2.76 9.3M
2023-06-08 2.82 2.83 2.78 2.79 4.5M
2023-06-07 2.83 2.83 2.79 2.81 5.1M
2023-06-06 2.87 2.87 2.79 2.80 8.7M
2023-06-05 2.89 2.89 2.84 2.87 6.7M
2023-06-02 2.83 2.87 2.83 2.86 8.0M
2023-06-01 2.83 2.88 2.79 2.83 6.8M
2023-05-31 2.87 2.88 2.82 2.83 6.5M
2023-05-30 2.86 2.89 2.83 2.87 6.2M
2023-05-29 2.97 2.97 2.86 2.86 11.9M
2023-05-26 3.02 3.02 2.95 2.97 7.2M
2023-05-25 2.98 3.03 2.97 3.02 7.6M
2023-05-24 2.98 3.02 2.96 2.98 6.0M
2023-05-23 3.05 3.06 2.99 2.99 7.2M
2023-05-22 3.06 3.07 3.03 3.05 5.0M
2023-05-19 3.08 3.08 3.03 3.05 6.7M
2023-05-18 3.12 3.13 3.07 3.08 6.5M
2023-05-17 3.10 3.12 3.04 3.11 11.6M
2023-05-16 3.10 3.10 3.04 3.05 6.1M
2023-05-15 3.05 3.08 3.01 3.07 8.0M
2023-05-12 3.04 3.09 3.04 3.06 8.1M
2023-05-11 3.10 3.10 3.02 3.06 12.2M
2023-05-10 2.98 3.09 2.98 3.06 13.5M
2023-05-09 2.98 3.03 2.98 2.99 10.1M
2023-05-08 3.00 3.04 2.97 2.99 9.2M
2023-05-05 3.04 3.04 2.96 3.03 9.7M
2023-05-04 2.95 3.05 2.95 3.02 10.5M
2023-04-28 2.84 3.00 2.83 2.97 11.5M
2023-04-27 2.93 2.94 2.84 2.86 9.0M
2023-04-26 2.82 2.94 2.81 2.93 9.4M
2023-04-25 2.89 2.89 2.78 2.84 9.6M
2023-04-24 2.85 2.89 2.75 2.89 10.0M
2023-04-21 2.88 2.97 2.82 2.85 15.0M
2023-04-20 3.06 3.06 2.89 2.91 20.3M
2023-04-19 3.03 3.07 3.00 3.06 9.3M
2023-04-18 3.07 3.07 3.00 3.03 11.2M
2023-04-17 3.10 3.10 3.06 3.07 9.0M
2023-04-14 3.16 3.16 3.04 3.10 13.7M
2023-04-13 3.18 3.20 3.14 3.15 8.6M
2023-04-12 3.22 3.23 3.15 3.17 14.9M
2023-04-11 3.28 3.28 3.22 3.23 5.5M
2023-04-10 3.33 3.33 3.26 3.26 6.2M
2023-04-07 3.32 3.33 3.30 3.33 6.8M
2023-04-06 3.28 3.33 3.19 3.33 11.7M
2023-04-04 3.33 3.34 3.26 3.28 7.1M
2023-04-03 3.29 3.33 3.29 3.33 6.8M
2023-03-31 3.27 3.31 3.26 3.30 4.9M
2023-03-30 3.32 3.33 3.26 3.27 8.5M
2023-03-29 3.33 3.38 3.29 3.33 9.0M
2023-03-28 3.36 3.37 3.32 3.33 8.2M
2023-03-27 3.41 3.41 3.35 3.37 9.7M
2023-03-24 3.43 3.43 3.38 3.40 6.0M
2023-03-23 3.44 3.44 3.37 3.42 10.1M
2023-03-22 3.43 3.46 3.41 3.44 11.2M
2023-03-21 3.36 3.42 3.34 3.42 9.9M
2023-03-20 3.42 3.43 3.35 3.36 12.0M
2023-03-17 3.42 3.44 3.40 3.42 7.7M
2023-03-16 3.49 3.49 3.38 3.39 12.7M
2023-03-15 3.40 3.49 3.39 3.48 14.2M
2023-03-14 3.46 3.46 3.35 3.40 15.0M
2023-03-13 3.51 3.53 3.43 3.46 13.6M
2023-03-10 3.50 3.58 3.49 3.53 23.4M
2023-03-09 3.48 3.52 3.44 3.52 15.5M
2023-03-08 3.40 3.47 3.39 3.47 7.4M
2023-03-07 3.49 3.53 3.41 3.43 12.0M
2023-03-06 3.48 3.50 3.45 3.49 10.2M
2023-03-03 3.45 3.49 3.44 3.48 8.9M
2023-03-02 3.47 3.51 3.45 3.45 10.3M
2023-03-01 3.44 3.49 3.43 3.49 10.7M
2023-02-28 3.40 3.46 3.40 3.45 11.1M
2023-02-27 3.48 3.49 3.40 3.40 15.1M
2023-02-24 3.48 3.51 3.46 3.50 10.4M
2023-02-23 3.54 3.55 3.48 3.50 14.7M
2023-02-22 3.56 3.56 3.51 3.53 14.1M
2023-02-21 3.55 3.59 3.52 3.57 20.1M
2023-02-20 3.63 3.65 3.52 3.58 25.9M
2023-02-17 3.45 3.63 3.44 3.63 45.0M
2023-02-16 3.56 3.60 3.43 3.47 29.8M
2023-02-15 3.56 3.59 3.54 3.57 19.9M
2023-02-14 3.55 3.60 3.50 3.59 33.1M
2023-02-13 3.60 3.60 3.50 3.55 38.4M
2023-02-10 3.56 3.71 3.55 3.61 33.3M
2023-02-09 3.61 3.62 3.54 3.57 32.8M
2023-02-08 3.62 3.75 3.59 3.60 56.7M
2023-02-07 4.05 4.05 3.72 3.73 86.2M
2023-01-16 3.34 3.40 3.33 3.40 6.5M
2023-01-13 3.37 3.37 3.32 3.34 4.6M
2023-01-12 3.36 3.39 3.33 3.35 6.4M
2023-01-11 3.40 3.41 3.37 3.38 5.3M
2023-01-10 3.41 3.42 3.37 3.39 6.7M
2023-01-09 3.42 3.47 3.41 3.41 5.0M
2023-01-06 3.46 3.47 3.39 3.41 7.1M
2023-01-05 3.49 3.49 3.43 3.44 6.4M
2023-01-04 3.46 3.51 3.44 3.48 11.4M
2023-01-03 3.36 3.46 3.35 3.45 13.8M