Dongjiang Environmental Co Ltd (002672)

002672
🏛️ Chine →
4.55
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 7.34 7.42 7.33 7.36 4.2M
2021-12-30 7.28 7.37 7.28 7.36 3.6M
2021-12-29 7.24 7.38 7.21 7.31 4.0M
2021-12-28 7.27 7.29 7.22 7.25 2.9M
2021-12-27 7.20 7.31 7.20 7.27 2.7M
2021-12-24 7.35 7.36 7.20 7.20 5.1M
2021-12-23 7.38 7.40 7.33 7.33 3.4M
2021-12-22 7.43 7.45 7.33 7.38 4.1M
2021-12-21 7.23 7.45 7.23 7.42 5.8M
2021-12-20 7.27 7.35 7.25 7.28 4.1M
2021-12-17 7.39 7.40 7.27 7.33 5.9M
2021-12-16 7.32 7.42 7.28 7.35 7.7M
2021-12-15 7.20 7.27 7.20 7.25 3.9M
2021-12-14 7.16 7.23 7.11 7.22 3.4M
2021-12-13 7.14 7.25 7.12 7.15 4.4M
2021-12-10 7.13 7.17 7.08 7.10 2.8M
2021-12-09 7.12 7.19 7.10 7.15 3.3M
2021-12-08 7.14 7.14 7.08 7.13 2.2M
2021-12-07 7.15 7.23 7.04 7.10 3.2M
2021-12-06 7.27 7.29 7.12 7.14 3.6M
2021-12-03 7.17 7.32 7.14 7.26 4.1M
2021-12-02 7.30 7.30 7.15 7.17 4.1M
2021-12-01 7.25 7.34 7.19 7.32 4.0M
2021-11-30 7.15 7.26 7.14 7.23 4.0M
2021-11-29 7.13 7.19 7.11 7.13 3.2M
2021-11-26 7.18 7.30 7.12 7.21 4.7M
2021-11-25 7.15 7.27 7.12 7.20 6.7M
2021-11-24 7.01 7.08 6.99 7.07 2.7M
2021-11-23 7.01 7.05 6.96 7.03 2.9M
2021-11-22 7.04 7.04 6.96 7.00 1.8M
2021-11-19 6.96 7.03 6.94 7.02 2.2M
2021-11-18 7.07 7.08 6.97 6.98 2.5M
2021-11-17 7.06 7.09 7.00 7.07 2.8M
2021-11-16 7.11 7.14 7.03 7.06 2.4M
2021-11-15 7.11 7.17 7.08 7.11 2.9M
2021-11-12 7.10 7.16 7.06 7.11 1.7M
2021-11-11 7.08 7.17 7.04 7.11 3.3M
2021-11-10 7.00 7.07 6.98 7.07 2.7M
2021-11-09 7.13 7.15 7.03 7.04 3.3M
2021-11-08 6.93 7.13 6.93 7.12 5.3M
2021-11-05 6.93 6.95 6.86 6.87 1.8M
2021-11-04 6.82 6.96 6.81 6.93 2.4M
2021-11-03 6.77 6.87 6.75 6.82 1.5M
2021-11-02 6.82 6.88 6.66 6.72 2.6M
2021-11-01 6.80 6.90 6.75 6.85 1.6M
2021-10-29 6.74 6.83 6.71 6.81 1.5M
2021-10-28 6.80 6.84 6.70 6.73 2.0M
2021-10-27 6.90 6.94 6.76 6.82 2.9M
2021-10-26 6.98 7.00 6.89 6.92 2.1M
2021-10-25 6.96 7.02 6.88 6.98 2.0M
2021-10-22 7.03 7.05 6.97 6.97 2.5M
2021-10-21 7.11 7.12 7.02 7.03 2.3M
2021-10-20 7.12 7.12 7.03 7.11 2.0M
2021-10-19 7.14 7.14 7.06 7.07 2.2M
2021-10-18 7.07 7.12 7.03 7.12 1.7M
2021-10-15 7.06 7.12 7.02 7.06 2.9M
2021-10-14 7.17 7.19 7.09 7.11 2.4M
2021-10-13 7.19 7.22 7.06 7.16 2.7M
2021-10-12 7.31 7.38 7.12 7.20 5.4M
2021-10-11 7.53 7.55 7.32 7.36 6.0M
2021-10-08 7.40 7.79 7.40 7.55 9.5M
2021-09-30 7.44 7.47 7.32 7.36 5.2M
2021-09-29 7.52 7.59 7.38 7.38 5.7M
2021-09-28 7.41 7.60 7.40 7.60 6.1M
2021-09-27 7.70 7.75 7.35 7.45 8.5M
2021-09-24 7.78 7.85 7.58 7.60 9.1M
2021-09-23 7.55 7.86 7.54 7.78 16.7M
2021-09-22 7.33 7.55 7.23 7.55 6.8M
2021-09-17 7.29 7.38 7.26 7.37 4.3M
2021-09-16 7.40 7.44 7.24 7.27 4.7M
2021-09-15 7.32 7.42 7.30 7.39 4.6M
2021-09-14 7.46 7.56 7.31 7.32 7.8M
2021-09-13 7.47 7.65 7.47 7.51 7.9M
2021-09-10 7.53 7.55 7.36 7.46 5.6M
2021-09-09 7.50 7.55 7.47 7.53 5.0M
2021-09-08 7.39 7.61 7.39 7.54 8.8M
2021-09-07 7.38 7.45 7.35 7.39 4.9M
2021-09-06 7.29 7.42 7.29 7.38 5.9M
2021-09-03 7.36 7.40 7.27 7.29 6.5M
2021-09-02 7.23 7.35 7.18 7.35 8.2M
2021-09-01 7.35 7.41 7.19 7.23 10.9M
2021-08-31 7.02 7.51 7.02 7.39 20.3M
2021-08-30 6.92 6.97 6.87 6.97 4.6M
2021-08-27 6.87 6.96 6.84 6.90 3.7M
2021-08-26 6.94 6.99 6.87 6.92 3.1M
2021-08-25 6.86 6.96 6.84 6.94 3.5M
2021-08-24 6.85 6.93 6.81 6.88 3.6M
2021-08-23 6.75 6.86 6.74 6.85 3.2M
2021-08-20 6.87 6.87 6.70 6.75 5.5M
2021-08-19 6.91 6.92 6.83 6.86 4.0M
2021-08-18 6.85 6.92 6.80 6.92 4.3M
2021-08-17 6.99 7.04 6.83 6.85 4.9M
2021-08-16 7.02 7.08 6.99 7.00 3.5M
2021-08-13 7.02 7.03 6.94 7.00 3.4M
2021-08-12 7.03 7.12 7.02 7.02 4.1M
2021-08-11 7.00 7.07 6.98 7.02 3.6M
2021-08-10 6.98 7.03 6.94 6.99 2.9M
2021-08-09 6.93 7.01 6.92 6.98 3.6M
2021-08-06 6.94 6.96 6.80 6.96 3.5M
2021-08-05 6.98 7.06 6.88 6.90 2.7M
2021-08-04 6.96 7.02 6.88 6.97 3.5M
2021-08-03 6.94 7.00 6.92 6.96 2.9M
2021-08-02 6.81 6.97 6.77 6.94 3.0M
2021-07-30 6.82 6.89 6.81 6.81 3.4M
2021-07-29 6.92 6.96 6.82 6.88 3.6M
2021-07-28 7.20 7.20 6.81 6.87 6.1M
2021-07-27 7.29 7.32 7.19 7.20 3.9M
2021-07-26 7.33 7.37 7.21 7.25 3.5M
2021-07-23 7.46 7.46 7.33 7.35 4.2M
2021-07-22 7.52 7.52 7.42 7.44 4.0M
2021-07-21 7.47 7.56 7.47 7.50 2.7M
2021-07-20 7.50 7.50 7.43 7.47 2.1M
2021-07-19 7.62 7.66 7.48 7.51 3.9M
2021-07-16 7.73 7.84 7.65 7.67 4.8M
2021-07-15 7.68 7.68 7.56 7.65 3.5M
2021-07-14 7.75 7.82 7.64 7.69 4.0M
2021-07-13 7.63 7.76 7.60 7.75 5.0M
2021-07-12 7.70 7.75 7.61 7.63 4.1M
2021-07-09 7.51 7.73 7.43 7.69 6.8M
2021-07-08 7.75 7.80 7.62 7.62 5.1M
2021-07-07 7.49 7.72 7.49 7.72 4.1M
2021-07-06 7.48 7.51 7.46 7.51 2.0M
2021-07-05 7.47 7.50 7.44 7.46 1.9M
2021-07-02 7.50 7.51 7.43 7.48 2.3M
2021-07-01 7.49 7.53 7.46 7.47 2.4M
2021-06-30 7.52 7.54 7.47 7.49 2.2M
2021-06-29 7.60 7.64 7.50 7.52 2.5M
2021-06-28 7.60 7.69 7.60 7.60 1.9M
2021-06-25 7.63 7.65 7.58 7.64 2.2M
2021-06-24 7.66 7.71 7.61 7.65 3.0M
2021-06-23 7.61 7.72 7.60 7.67 2.8M
2021-06-22 7.51 7.62 7.50 7.61 2.9M
2021-06-21 7.55 7.58 7.51 7.52 2.9M
2021-06-18 7.56 7.58 7.52 7.56 1.8M
2021-06-17 7.50 7.58 7.49 7.58 2.2M
2021-06-16 7.66 7.67 7.54 7.55 3.6M
2021-06-15 7.85 7.88 7.66 7.66 4.0M
2021-06-11 7.79 7.88 7.75 7.85 4.2M
2021-06-10 7.79 7.82 7.75 7.80 3.2M
2021-06-09 7.78 7.80 7.74 7.78 2.2M
2021-06-08 7.80 7.81 7.75 7.78 2.9M
2021-06-07 7.81 7.85 7.76 7.80 2.7M
2021-06-04 7.81 7.88 7.74 7.83 3.9M
2021-06-03 7.82 7.91 7.74 7.86 5.9M
2021-06-02 7.77 7.81 7.74 7.80 3.6M
2021-06-01 7.74 7.77 7.69 7.76 3.1M
2021-05-31 7.72 7.78 7.67 7.76 3.1M
2021-05-28 7.80 7.82 7.69 7.70 3.7M
2021-05-27 7.73 7.81 7.70 7.77 3.2M
2021-05-26 7.85 7.88 7.73 7.76 3.9M
2021-05-25 7.69 7.75 7.64 7.74 3.1M
2021-05-24 7.65 7.73 7.61 7.71 3.0M
2021-05-21 7.61 7.68 7.58 7.61 2.3M
2021-05-20 7.75 7.75 7.61 7.62 3.0M
2021-05-19 7.74 7.81 7.69 7.71 2.9M
2021-05-18 7.71 7.75 7.65 7.73 2.8M
2021-05-17 7.78 7.83 7.65 7.70 6.0M
2021-05-14 7.66 7.94 7.66 7.85 8.8M
2021-05-13 7.59 7.65 7.56 7.58 3.5M
2021-05-12 7.60 7.67 7.57 7.65 2.6M
2021-05-11 7.57 7.65 7.51 7.64 3.6M
2021-05-10 7.61 7.64 7.46 7.55 3.7M
2021-05-07 7.70 7.75 7.58 7.60 2.9M
2021-05-06 7.65 7.71 7.57 7.68 3.4M
2021-04-30 7.55 7.69 7.46 7.64 5.1M
2021-04-29 7.46 7.59 7.45 7.53 3.5M
2021-04-28 7.55 7.65 7.40 7.51 6.7M
2021-04-27 7.70 7.72 7.54 7.68 3.4M
2021-04-26 7.72 7.83 7.67 7.73 3.5M
2021-04-23 8.02 8.02 7.74 7.77 6.0M
2021-04-22 7.95 8.03 7.95 7.99 3.6M
2021-04-21 7.95 7.99 7.91 7.95 3.5M
2021-04-20 8.07 8.16 7.98 7.99 5.5M
2021-04-19 8.04 8.13 8.01 8.08 4.1M
2021-04-16 7.92 8.09 7.91 8.05 4.5M
2021-04-15 8.12 8.13 7.90 7.90 4.6M
2021-04-14 8.01 8.11 7.90 8.10 4.3M
2021-04-13 8.10 8.12 7.92 8.01 4.5M
2021-04-12 8.16 8.28 7.98 8.03 6.3M
2021-04-09 8.14 8.18 8.05 8.10 3.7M
2021-04-08 8.31 8.32 8.08 8.11 8.0M
2021-04-07 8.30 8.45 8.25 8.33 7.0M
2021-04-06 8.32 8.38 8.25 8.30 4.5M
2021-04-02 8.42 8.46 8.25 8.29 5.9M
2021-04-01 8.50 8.58 8.38 8.45 6.5M
2021-03-31 8.31 8.72 8.20 8.58 12.2M
2021-03-30 8.60 8.74 8.26 8.38 12.2M
2021-03-29 8.89 8.89 8.58 8.67 8.6M
2021-03-26 8.74 8.95 8.68 8.78 9.8M
2021-03-25 8.89 8.98 8.57 8.75 12.0M
2021-03-24 8.70 9.34 8.60 9.00 18.7M
2021-03-23 8.94 8.94 8.68 8.74 10.3M
2021-03-22 8.61 9.04 8.59 8.95 14.4M
2021-03-19 8.47 8.72 8.39 8.59 8.9M
2021-03-18 8.59 8.71 8.53 8.55 7.9M
2021-03-17 8.88 8.88 8.60 8.61 13.4M
2021-03-16 8.62 9.18 8.56 8.97 22.1M
2021-03-15 8.40 8.66 8.40 8.60 11.2M
2021-03-12 8.28 8.66 8.11 8.50 12.6M
2021-03-11 8.07 8.28 8.02 8.24 6.0M
2021-03-10 8.06 8.25 7.96 8.07 4.0M
2021-03-09 8.31 8.34 7.88 8.07 8.2M
2021-03-08 8.38 8.57 8.29 8.39 7.7M
2021-03-05 8.54 8.75 8.30 8.37 8.9M
2021-03-04 8.50 8.67 8.40 8.47 10.3M
2021-03-03 8.66 8.90 8.55 8.68 15.5M
2021-03-02 8.23 8.48 8.20 8.47 10.7M
2021-03-01 8.26 8.49 8.15 8.32 9.0M
2021-02-26 7.95 8.46 7.86 8.28 15.1M
2021-02-25 8.02 8.05 7.86 7.86 3.9M
2021-02-24 7.97 8.06 7.90 7.98 3.9M
2021-02-23 8.06 8.15 7.92 7.95 4.7M
2021-02-22 7.90 8.26 7.90 8.06 8.9M
2021-02-19 7.65 7.89 7.65 7.88 6.2M
2021-02-18 7.56 7.79 7.48 7.64 5.5M
2021-02-10 7.42 7.88 7.31 7.48 5.5M
2021-02-09 7.36 7.36 7.22 7.34 3.7M
2021-02-08 7.33 7.38 7.21 7.31 2.3M
2021-02-05 7.36 7.47 7.26 7.27 4.6M
2021-02-04 7.62 7.68 7.24 7.38 7.5M
2021-02-03 7.85 7.97 7.67 7.69 4.0M
2021-02-02 7.91 8.03 7.77 7.93 6.3M
2021-02-01 7.20 8.07 7.20 8.07 9.5M
2021-01-29 7.62 7.67 7.28 7.34 5.1M
2021-01-28 7.70 7.77 7.62 7.62 2.7M
2021-01-27 7.79 7.84 7.68 7.79 3.3M
2021-01-26 7.68 7.90 7.63 7.80 3.7M
2021-01-25 7.89 7.94 7.73 7.74 6.2M
2021-01-22 8.11 8.12 7.89 7.89 5.4M
2021-01-21 8.06 8.15 8.04 8.07 4.1M
2021-01-20 8.03 8.10 7.93 8.05 3.9M
2021-01-19 7.95 8.17 7.89 8.02 4.9M
2021-01-18 7.98 8.17 7.93 7.96 5.0M
2021-01-15 7.87 8.03 7.85 8.01 3.6M
2021-01-14 7.82 7.92 7.75 7.87 3.8M
2021-01-13 8.05 8.05 7.80 7.82 5.3M
2021-01-12 7.96 8.08 7.91 8.00 4.0M
2021-01-11 8.20 8.26 7.96 7.99 6.6M
2021-01-08 8.22 8.36 8.04 8.23 3.9M
2021-01-07 8.70 8.70 8.23 8.25 7.8M
2021-01-06 8.86 8.89 8.60 8.67 5.9M
2021-01-05 8.85 8.97 8.84 8.86 3.5M
2021-01-04 8.95 9.04 8.88 8.90 4.3M