Beijing Sanju Environmental (300072)

300072
🏛️ Chine →
3.72
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 7.90 8.13 7.90 7.93 34.6M
2021-12-30 7.95 8.12 7.89 7.94 36.7M
2021-12-29 8.01 8.24 7.90 7.99 35.0M
2021-12-28 7.98 8.12 7.90 8.00 29.0M
2021-12-27 7.96 8.16 7.77 8.03 47.3M
2021-12-24 8.31 8.44 7.90 7.95 47.2M
2021-12-23 8.12 8.47 8.05 8.28 53.6M
2021-12-22 8.78 8.78 8.23 8.27 68.3M
2021-12-21 8.23 9.22 8.21 8.66 117.0M
2021-12-20 8.42 8.52 8.10 8.17 63.3M
2021-12-17 8.67 8.70 8.29 8.33 97.6M
2021-12-16 7.49 8.88 7.45 8.77 158.0M
2021-12-15 7.03 7.47 7.01 7.40 47.8M
2021-12-14 6.93 7.11 6.84 7.06 32.2M
2021-12-13 6.97 7.23 6.73 6.97 46.4M
2021-12-10 6.95 7.05 6.80 6.83 32.8M
2021-12-09 6.95 7.03 6.85 6.89 20.1M
2021-12-08 7.01 7.05 6.91 6.97 14.4M
2021-12-07 7.12 7.19 6.92 6.95 24.1M
2021-12-06 7.40 7.50 7.06 7.10 29.1M
2021-12-03 7.15 7.29 7.05 7.19 23.6M
2021-12-02 7.22 7.39 7.04 7.11 40.4M
2021-12-01 7.77 7.77 7.19 7.30 105.3M
2021-11-30 7.19 7.34 7.14 7.29 24.6M
2021-11-29 7.14 7.22 7.01 7.19 18.8M
2021-11-26 7.25 7.33 7.20 7.24 15.6M
2021-11-25 7.21 7.36 7.13 7.27 29.8M
2021-11-24 7.32 7.43 7.25 7.28 25.8M
2021-11-23 7.36 7.57 7.25 7.32 32.1M
2021-11-22 7.29 7.43 7.18 7.28 24.0M
2021-11-19 7.23 7.36 7.17 7.30 30.7M
2021-11-18 7.26 7.42 7.16 7.23 47.4M
2021-11-17 6.92 7.35 6.88 7.19 45.7M
2021-11-16 6.74 7.04 6.69 6.89 31.8M
2021-11-15 6.91 6.95 6.64 6.68 39.7M
2021-11-12 6.89 6.95 6.77 6.87 17.6M
2021-11-11 6.76 7.00 6.72 6.88 25.0M
2021-11-10 6.45 6.84 6.41 6.77 28.7M
2021-11-09 6.60 6.60 6.39 6.48 14.6M
2021-11-08 6.56 6.77 6.52 6.55 19.5M
2021-11-05 6.43 6.52 6.30 6.50 13.8M
2021-11-04 6.34 6.55 6.32 6.45 18.7M
2021-11-03 6.25 6.38 6.21 6.33 13.2M
2021-11-02 6.10 6.43 6.09 6.29 27.6M
2021-11-01 6.09 6.12 6.00 6.05 12.7M
2021-10-29 6.05 6.08 5.95 6.08 11.1M
2021-10-28 5.95 6.04 5.79 6.00 15.8M
2021-10-27 6.06 6.15 5.96 6.00 12.9M
2021-10-26 6.19 6.22 5.96 6.00 17.3M
2021-10-25 6.12 6.21 6.05 6.17 9.4M
2021-10-22 6.22 6.26 6.06 6.08 11.2M
2021-10-21 6.26 6.34 6.16 6.20 10.3M
2021-10-20 6.18 6.33 6.14 6.31 11.6M
2021-10-19 6.22 6.26 6.17 6.21 11.2M
2021-10-18 6.15 6.27 6.11 6.24 14.1M
2021-10-15 6.55 6.60 6.16 6.17 29.2M
2021-10-14 6.50 6.61 6.47 6.58 11.1M
2021-10-13 6.60 6.66 6.35 6.50 17.1M
2021-10-12 6.69 6.78 6.52 6.62 20.2M
2021-10-11 6.91 6.96 6.70 6.77 19.6M
2021-10-08 6.85 7.09 6.82 6.90 18.2M
2021-09-30 7.00 7.02 6.76 6.82 22.2M
2021-09-29 6.98 7.05 6.79 6.93 28.8M
2021-09-28 6.75 7.18 6.64 7.14 33.8M
2021-09-27 7.07 7.11 6.54 6.72 45.2M
2021-09-24 7.43 7.45 6.96 7.00 43.6M
2021-09-23 7.14 7.59 7.13 7.47 57.8M
2021-09-22 6.96 7.25 6.91 7.13 30.4M
2021-09-17 7.20 7.35 7.00 7.10 38.0M
2021-09-16 7.44 7.54 7.17 7.25 46.0M
2021-09-15 7.10 7.60 6.98 7.46 65.8M
2021-09-14 7.27 7.28 6.88 6.95 42.0M
2021-09-13 7.12 7.35 7.03 7.12 59.2M
2021-09-10 6.93 7.37 6.93 7.01 65.8M
2021-09-09 6.75 7.15 6.69 6.93 65.4M
2021-09-08 6.69 6.84 6.58 6.76 42.0M
2021-09-07 6.55 6.74 6.45 6.60 37.6M
2021-09-06 6.66 6.80 6.43 6.58 29.8M
2021-09-03 6.56 6.77 6.53 6.64 36.3M
2021-09-02 6.42 6.81 6.30 6.64 51.5M
2021-09-01 6.46 6.62 6.29 6.45 41.1M
2021-08-31 6.23 6.62 6.21 6.50 66.4M
2021-08-30 6.18 6.37 6.10 6.11 32.3M
2021-08-27 6.22 6.30 6.05 6.20 34.0M
2021-08-26 6.45 6.50 6.32 6.34 28.1M
2021-08-25 6.24 6.57 6.13 6.45 44.1M
2021-08-24 6.17 6.51 6.16 6.30 48.2M
2021-08-23 6.13 6.25 6.11 6.13 31.1M
2021-08-20 6.17 6.29 6.05 6.12 29.6M
2021-08-19 6.49 6.58 6.19 6.20 51.2M
2021-08-18 6.58 6.78 6.37 6.59 67.1M
2021-08-17 7.03 7.14 6.53 6.59 96.4M
2021-08-16 5.84 7.00 5.77 6.94 108.3M
2021-08-13 5.80 5.85 5.68 5.84 19.8M
2021-08-12 5.87 5.98 5.77 5.81 19.9M
2021-08-11 5.70 5.92 5.67 5.90 26.7M
2021-08-10 5.69 5.78 5.66 5.72 18.1M
2021-08-09 5.66 5.76 5.60 5.70 20.5M
2021-08-06 5.60 5.69 5.57 5.67 18.0M
2021-08-05 5.70 5.76 5.49 5.67 27.6M
2021-08-04 5.84 5.92 5.67 5.71 24.5M
2021-08-03 5.86 5.93 5.79 5.83 16.4M
2021-08-02 5.76 5.90 5.66 5.88 17.9M
2021-07-30 5.88 5.94 5.60 5.79 21.8M
2021-07-29 5.79 5.99 5.75 5.88 22.5M
2021-07-28 6.12 6.17 5.65 5.70 38.0M
2021-07-27 6.49 6.58 6.13 6.16 34.2M
2021-07-26 6.60 6.62 6.34 6.42 29.1M
2021-07-23 6.63 6.87 6.57 6.62 36.0M
2021-07-22 6.55 6.72 6.47 6.61 30.0M
2021-07-21 6.21 6.77 6.21 6.55 40.4M
2021-07-20 6.19 6.26 6.11 6.21 19.2M
2021-07-19 6.60 6.61 6.24 6.26 22.5M
2021-07-16 6.42 6.65 6.42 6.47 28.2M
2021-07-15 6.40 6.45 6.15 6.30 21.9M
2021-07-14 6.48 6.58 6.33 6.41 28.8M
2021-07-13 6.47 6.61 6.39 6.53 22.3M
2021-07-12 6.51 6.66 6.45 6.48 30.2M
2021-07-09 6.27 6.62 6.25 6.55 31.5M
2021-07-08 6.42 6.62 6.32 6.36 29.2M
2021-07-07 6.31 6.45 6.20 6.38 27.3M
2021-07-06 6.18 6.49 6.08 6.38 44.7M
2021-07-05 5.95 6.13 5.91 6.09 21.1M
2021-07-02 5.95 6.08 5.91 5.94 19.6M
2021-07-01 5.78 6.09 5.66 5.99 28.1M
2021-06-30 5.79 5.91 5.73 5.74 9.8M
2021-06-29 5.99 5.99 5.77 5.83 15.6M
2021-06-28 5.99 6.15 5.95 5.99 14.0M
2021-06-25 5.95 6.09 5.88 5.94 16.4M
2021-06-24 6.06 6.09 5.94 5.97 15.5M
2021-06-23 6.15 6.18 6.00 6.06 18.6M
2021-06-22 6.02 6.23 6.01 6.09 27.3M
2021-06-21 5.55 6.09 5.52 6.02 32.6M
2021-06-18 5.51 5.60 5.44 5.53 13.8M
2021-06-17 5.79 5.86 5.47 5.51 25.7M
2021-06-16 5.85 5.93 5.76 5.79 15.4M
2021-06-15 6.15 6.16 5.85 5.87 18.4M
2021-06-11 5.99 6.25 5.97 6.15 21.2M
2021-06-10 5.96 6.03 5.86 6.01 12.2M
2021-06-09 6.10 6.15 5.97 6.00 13.3M
2021-06-08 5.98 6.28 5.91 6.09 24.4M
2021-06-07 5.81 5.99 5.80 5.97 13.7M
2021-06-04 5.89 5.93 5.81 5.85 9.0M
2021-06-03 5.90 5.98 5.84 5.87 11.5M
2021-06-02 5.99 6.04 5.87 5.89 13.4M
2021-06-01 5.86 6.18 5.81 6.01 24.9M
2021-05-31 5.91 5.95 5.81 5.86 14.4M
2021-05-28 5.98 6.05 5.85 5.95 19.7M
2021-05-27 5.76 6.05 5.71 5.94 30.6M
2021-05-26 5.44 5.92 5.40 5.79 35.0M
2021-05-25 5.47 5.50 5.39 5.46 10.4M
2021-05-24 5.54 5.60 5.47 5.49 12.5M
2021-05-21 5.48 5.60 5.45 5.52 9.9M
2021-05-20 5.48 5.65 5.43 5.53 15.4M
2021-05-19 5.51 5.51 5.36 5.48 10.6M
2021-05-18 5.50 5.52 5.45 5.51 6.4M
2021-05-17 5.64 5.64 5.47 5.48 14.3M
2021-05-14 5.43 5.66 5.42 5.63 20.7M
2021-05-13 5.47 5.56 5.40 5.40 10.3M
2021-05-12 5.50 5.54 5.44 5.51 10.1M
2021-05-11 5.58 5.67 5.46 5.50 13.8M
2021-05-10 5.52 5.61 5.46 5.58 16.4M
2021-05-07 5.33 5.57 5.28 5.50 18.3M
2021-05-06 5.35 5.42 5.28 5.31 10.2M
2021-04-30 5.38 5.42 5.29 5.34 12.3M
2021-04-29 5.37 5.45 5.31 5.36 13.7M
2021-04-28 5.39 5.47 5.34 5.40 11.8M
2021-04-27 5.50 5.58 5.35 5.41 14.6M
2021-04-26 5.72 5.76 5.38 5.47 31.2M
2021-04-23 5.90 5.94 5.68 5.77 22.5M
2021-04-22 5.81 6.08 5.81 5.97 18.9M
2021-04-21 5.84 5.97 5.78 5.85 9.3M
2021-04-20 5.92 5.95 5.83 5.84 9.2M
2021-04-19 5.90 6.00 5.85 5.91 14.0M
2021-04-16 5.75 6.02 5.75 5.94 12.6M
2021-04-15 5.89 5.91 5.68 5.75 11.6M
2021-04-14 5.98 6.02 5.80 5.87 13.9M
2021-04-13 5.98 6.09 5.91 6.02 12.2M
2021-04-12 5.75 6.15 5.70 5.96 27.2M
2021-04-09 5.82 5.84 5.71 5.75 9.8M
2021-04-08 5.82 5.94 5.68 5.80 15.1M
2021-04-07 5.85 5.86 5.79 5.81 10.6M
2021-04-06 5.77 5.93 5.75 5.83 16.0M
2021-04-02 5.69 5.76 5.65 5.72 11.9M
2021-04-01 5.79 5.81 5.58 5.65 20.6M
2021-03-31 5.88 5.91 5.73 5.81 16.8M
2021-03-30 5.92 5.93 5.75 5.87 18.4M
2021-03-29 6.06 6.06 5.90 5.91 13.8M
2021-03-26 6.03 6.07 5.90 6.00 20.3M
2021-03-25 6.01 6.17 5.91 5.98 24.2M
2021-03-24 6.20 6.35 6.01 6.05 33.1M
2021-03-23 7.02 7.07 6.31 6.36 63.8M
2021-03-22 7.16 7.32 7.01 7.10 24.7M
2021-03-19 7.15 7.42 7.10 7.16 21.7M
2021-03-18 7.10 7.54 7.04 7.28 31.3M
2021-03-17 7.80 7.89 7.12 7.17 49.9M
2021-03-16 7.45 7.80 7.39 7.52 32.0M
2021-03-15 7.36 7.77 7.28 7.50 41.9M
2021-03-12 7.28 7.40 7.21 7.38 31.8M
2021-03-11 6.90 7.33 6.63 7.29 45.5M
2021-03-10 7.00 7.14 6.84 6.87 24.5M
2021-03-09 6.95 7.17 6.80 6.98 32.6M
2021-03-08 6.87 7.25 6.80 6.99 36.3M
2021-03-05 6.98 7.05 6.69 6.85 25.2M
2021-03-04 6.90 7.03 6.87 6.95 25.5M
2021-03-03 6.70 7.07 6.69 6.93 34.1M
2021-03-02 6.72 6.78 6.53 6.75 27.8M
2021-03-01 6.66 6.67 6.50 6.63 25.8M
2021-02-26 6.31 6.80 6.31 6.72 37.2M
2021-02-25 6.62 6.66 6.33 6.40 20.9M
2021-02-24 6.58 6.73 6.50 6.55 24.4M
2021-02-23 6.67 6.89 6.45 6.51 25.1M
2021-02-22 6.53 6.87 6.50 6.69 36.7M
2021-02-19 6.50 6.63 6.39 6.47 25.2M
2021-02-18 6.45 6.62 6.29 6.53 37.1M
2021-02-10 6.07 6.18 5.96 6.14 20.3M
2021-02-09 5.71 6.22 5.67 6.06 31.3M
2021-02-08 5.60 5.86 5.55 5.67 19.5M
2021-02-05 5.72 5.86 5.40 5.52 20.0M
2021-02-04 5.57 5.90 5.43 5.77 29.6M
2021-02-03 5.85 5.94 5.53 5.53 25.7M
2021-02-02 5.80 6.02 5.80 5.83 22.6M
2021-02-01 6.03 6.32 5.88 5.90 33.1M
2021-01-29 6.48 6.51 6.03 6.10 30.8M
2021-01-28 6.15 6.57 6.13 6.40 32.8M
2021-01-27 6.20 6.35 6.10 6.25 22.6M
2021-01-26 6.30 6.36 6.08 6.11 24.9M
2021-01-25 5.88 6.43 5.76 6.26 49.4M
2021-01-22 5.83 5.98 5.73 5.90 19.0M
2021-01-21 5.93 5.94 5.78 5.89 22.3M
2021-01-20 5.90 6.28 5.78 5.94 42.6M
2021-01-19 5.70 5.95 5.66 5.91 28.4M
2021-01-18 5.76 5.96 5.66 5.74 32.9M
2021-01-15 5.24 6.07 5.21 5.76 54.7M
2021-01-14 5.17 5.27 5.13 5.17 14.1M
2021-01-13 5.28 5.32 5.12 5.21 21.3M
2021-01-12 5.37 5.48 5.28 5.34 15.7M
2021-01-11 5.49 5.52 5.29 5.32 18.0M
2021-01-08 5.42 5.61 5.21 5.52 24.3M
2021-01-07 5.47 5.55 5.31 5.42 25.2M
2021-01-06 5.67 5.70 5.47 5.48 18.3M
2021-01-05 5.57 5.68 5.44 5.67 23.5M
2021-01-04 5.70 5.76 5.56 5.59 21.5M