Wangneng Environment Co Ltd (002034)

002034
🏛️ Chine →
16.78
Dernière Mise à Jour: 2025-09-30
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
2023-12-29 15.35 15.35 15.24 15.25 1.6M
2023-12-28 15.03 15.33 14.98 15.30 2.3M
2023-12-27 14.92 15.09 14.75 15.03 1.4M
2023-12-26 14.94 14.98 14.86 14.92 1.1M
2023-12-25 15.00 15.07 14.89 14.93 1.1M
2023-12-22 15.19 15.19 14.93 15.07 1.5M
2023-12-21 15.15 15.20 14.85 15.08 1.7M
2023-12-20 14.87 15.18 14.87 15.09 2.0M
2023-12-19 14.86 14.98 14.80 14.94 1.2M
2023-12-18 14.99 15.05 14.87 14.92 1.1M
2023-12-15 15.27 15.30 14.98 15.02 1.4M
2023-12-14 14.97 15.40 14.97 15.21 1.8M
2023-12-13 15.07 15.20 14.95 15.01 1.6M
2023-12-12 14.85 15.10 14.84 15.08 1.9M
2023-12-11 14.87 14.94 14.63 14.92 3.8M
2023-12-08 15.09 15.29 14.86 14.88 4.8M
2023-12-07 15.53 15.57 15.06 15.09 3.9M
2023-12-06 15.66 15.73 15.55 15.57 1.8M
2023-12-05 15.80 15.94 15.68 15.70 3.2M
2023-12-04 15.25 15.92 15.21 15.80 6.6M
2023-12-01 15.13 15.33 15.07 15.26 1.7M
2023-11-30 15.15 15.25 15.03 15.15 1.5M
2023-11-29 15.17 15.19 15.06 15.15 1.6M
2023-11-28 15.05 15.15 14.96 15.14 1.6M
2023-11-27 15.04 15.06 14.87 15.02 1.4M
2023-11-24 15.07 15.07 14.95 15.05 1.4M
2023-11-23 14.96 15.07 14.88 15.04 1.5M
2023-11-22 15.24 15.25 15.07 15.12 1.7M
2023-11-21 15.23 15.27 15.14 15.22 2.4M
2023-11-20 15.04 15.15 15.02 15.12 1.9M
2023-11-17 15.07 15.10 14.96 15.05 1.0M
2023-11-16 15.16 15.17 15.04 15.07 1.2M
2023-11-15 15.20 15.21 15.05 15.14 2.2M
2023-11-14 14.95 15.08 14.92 15.07 2.4M
2023-11-13 14.89 14.97 14.86 14.93 1.1M
2023-11-10 15.08 15.14 14.85 14.91 2.0M
2023-11-09 15.00 15.25 14.94 15.08 3.6M
2023-11-08 15.08 15.13 14.91 14.98 1.8M
2023-11-07 15.03 15.05 14.92 15.00 1.6M
2023-11-06 14.95 15.02 14.93 15.01 1.9M
2023-11-03 14.81 14.97 14.74 14.88 2.0M
2023-11-02 14.89 14.93 14.79 14.81 2.0M
2023-11-01 14.90 14.95 14.83 14.86 1.4M
2023-10-31 14.83 14.93 14.83 14.88 1.7M
2023-10-30 14.94 14.94 14.80 14.88 3.1M
2023-10-27 14.98 15.04 14.81 14.97 4.6M
2023-10-26 15.05 15.24 14.90 15.20 1.9M
2023-10-25 14.90 15.16 14.90 15.10 2.7M
2023-10-24 14.67 14.84 14.56 14.80 2.1M
2023-10-23 14.94 14.95 14.54 14.66 2.1M
2023-10-20 14.98 15.08 14.90 14.94 1.4M
2023-10-19 15.04 15.10 14.94 14.97 1.3M
2023-10-18 15.33 15.33 15.07 15.08 1.4M
2023-10-17 15.21 15.31 15.21 15.30 1.1M
2023-10-16 15.38 15.38 15.17 15.26 1.5M
2023-10-13 15.51 15.53 15.33 15.38 1.6M
2023-10-12 15.46 15.55 15.43 15.50 1.5M
2023-10-11 15.33 15.51 15.33 15.46 1.7M
2023-10-10 15.52 15.56 15.34 15.36 1.9M
2023-10-09 15.68 15.70 15.44 15.52 1.9M
2023-09-28 15.69 15.72 15.58 15.66 1.0M
2023-09-27 15.60 15.74 15.54 15.59 1.3M
2023-09-26 15.67 15.73 15.62 15.65 0.8M
2023-09-25 15.71 15.81 15.60 15.68 1.7M
2023-09-22 15.62 15.75 15.53 15.73 1.7M
2023-09-21 15.73 15.78 15.53 15.61 1.7M
2023-09-20 15.76 15.85 15.71 15.76 1.3M
2023-09-19 15.80 15.86 15.73 15.78 1.0M
2023-09-18 15.82 15.83 15.62 15.81 1.5M
2023-09-15 15.76 15.85 15.70 15.78 1.5M
2023-09-14 15.77 15.80 15.66 15.76 0.9M
2023-09-13 15.70 15.82 15.65 15.78 1.5M
2023-09-12 15.76 15.82 15.63 15.76 1.3M
2023-09-11 15.59 15.77 15.44 15.71 2.0M
2023-09-08 15.53 15.62 15.32 15.58 3.0M
2023-09-07 15.76 15.77 15.56 15.57 2.5M
2023-09-06 15.82 15.83 15.67 15.79 1.7M
2023-09-05 15.90 15.95 15.76 15.88 1.8M
2023-09-04 15.86 15.99 15.83 15.91 2.1M
2023-09-01 15.79 15.85 15.62 15.83 1.9M
2023-08-31 15.74 15.88 15.65 15.79 1.9M
2023-08-30 15.99 16.10 15.74 15.83 3.3M
2023-08-29 15.68 16.05 15.62 16.00 4.9M
2023-08-28 16.29 16.39 15.55 15.72 7.7M
2023-08-25 15.30 16.04 15.29 15.76 7.2M
2023-08-24 15.61 15.61 14.78 15.21 4.6M
2023-08-23 15.56 15.76 15.42 15.48 2.5M
2023-08-22 15.92 16.08 15.36 15.59 4.2M
2023-08-21 15.71 16.09 15.60 15.89 3.2M
2023-08-18 15.60 15.88 15.55 15.62 2.5M
2023-08-17 15.64 15.73 15.45 15.61 2.7M
2023-08-16 15.62 15.75 15.49 15.64 1.4M
2023-08-15 15.65 15.71 15.45 15.61 1.6M
2023-08-14 15.62 15.70 15.48 15.65 2.0M
2023-08-11 15.93 15.98 15.70 15.74 1.6M
2023-08-10 15.94 16.03 15.87 15.90 1.4M
2023-08-09 15.95 16.02 15.90 15.99 1.1M
2023-08-08 16.01 16.05 15.89 16.02 1.2M
2023-08-07 16.20 16.21 15.93 16.04 2.3M
2023-08-04 16.25 16.27 16.09 16.12 1.7M
2023-08-03 16.14 16.20 16.06 16.17 1.3M
2023-08-02 16.27 16.27 16.09 16.12 1.6M
2023-08-01 16.28 16.37 16.13 16.28 1.9M
2023-07-31 16.19 16.33 16.13 16.27 2.8M
2023-07-28 16.13 16.22 16.01 16.17 2.7M
2023-07-27 16.15 16.32 16.02 16.14 3.1M
2023-07-26 15.84 16.28 15.77 16.08 4.0M
2023-07-25 15.56 15.86 15.56 15.81 2.8M
2023-07-24 15.53 15.57 15.49 15.55 0.9M
2023-07-21 15.60 15.66 15.51 15.56 1.3M
2023-07-20 15.83 15.83 15.50 15.67 2.8M
2023-07-19 15.59 15.95 15.55 15.71 3.0M
2023-07-18 15.72 15.72 15.47 15.59 1.7M
2023-07-17 15.62 15.72 15.48 15.69 2.5M
2023-07-14 15.95 15.95 15.63 15.69 2.7M
2023-07-13 15.87 15.98 15.85 15.92 1.5M
2023-07-12 15.93 15.95 15.80 15.88 1.2M
2023-07-11 15.87 15.93 15.75 15.92 1.3M
2023-07-10 15.84 15.94 15.75 15.82 1.1M
2023-07-07 15.71 15.83 15.68 15.83 1.2M
2023-07-06 15.83 15.83 15.70 15.74 1.1M
2023-07-05 15.83 15.88 15.73 15.81 1.3M
2023-07-04 15.80 15.87 15.75 15.80 1.3M
2023-07-03 15.89 15.97 15.69 15.81 2.7M
2023-06-30 15.76 15.88 15.70 15.81 1.4M
2023-06-29 15.72 15.79 15.67 15.71 1.1M
2023-06-28 15.72 15.81 15.55 15.72 1.6M
2023-06-27 15.43 15.71 15.43 15.65 1.4M
2023-06-26 15.44 15.52 15.32 15.52 1.7M
2023-06-21 15.54 15.63 15.43 15.49 1.1M
2023-06-20 15.55 15.67 15.42 15.54 1.6M
2023-06-19 15.72 15.81 15.60 15.63 1.3M
2023-06-16 15.80 15.86 15.73 15.79 1.2M
2023-06-15 15.60 15.86 15.53 15.80 1.5M
2023-06-14 15.72 15.73 15.58 15.60 1.1M
2023-06-13 15.62 15.80 15.60 15.72 1.6M
2023-06-12 15.55 15.74 15.40 15.62 1.8M
2023-06-09 15.56 15.65 15.46 15.60 1.2M
2023-06-08 15.60 15.70 15.40 15.53 1.5M
2023-06-07 15.71 15.76 15.51 15.60 1.5M
2023-06-06 15.95 15.95 15.60 15.70 3.2M
2023-06-05 15.94 16.00 15.81 15.97 2.1M
2023-06-02 16.00 16.16 15.75 15.90 3.9M
2023-06-01 16.40 16.40 15.95 16.06 3.5M
2023-05-31 16.92 17.04 16.70 16.82 2.1M
2023-05-30 17.06 17.24 16.81 16.91 1.4M
2023-05-29 16.88 17.29 16.86 17.02 1.6M
2023-05-26 16.94 17.03 16.76 16.85 1.1M
2023-05-25 16.87 16.98 16.75 16.94 1.6M
2023-05-24 17.07 17.07 16.82 16.90 1.4M
2023-05-23 17.20 17.30 17.09 17.10 1.2M
2023-05-22 17.06 17.17 17.02 17.13 1.3M
2023-05-19 17.25 17.25 17.08 17.09 1.4M
2023-05-18 17.40 17.40 17.23 17.25 1.2M
2023-05-17 17.30 17.38 17.22 17.33 1.1M
2023-05-16 17.44 17.50 17.28 17.30 1.3M
2023-05-15 17.41 17.55 17.25 17.44 1.5M
2023-05-12 17.35 17.57 17.29 17.36 2.0M
2023-05-11 17.28 17.45 17.23 17.30 1.6M
2023-05-10 17.17 17.36 17.14 17.21 1.9M
2023-05-09 17.40 17.49 17.14 17.21 3.1M
2023-05-08 17.35 17.53 17.35 17.40 2.2M
2023-05-05 17.40 17.52 17.20 17.32 1.9M
2023-05-04 17.14 17.56 17.10 17.33 2.9M
2023-04-28 16.97 17.22 16.85 17.15 1.6M
2023-04-27 16.82 16.95 16.74 16.92 1.5M
2023-04-26 16.65 16.90 16.65 16.82 1.5M
2023-04-25 16.72 16.91 16.22 16.79 3.7M
2023-04-24 16.76 16.84 16.65 16.72 1.6M
2023-04-21 16.84 16.98 16.53 16.76 3.4M
2023-04-20 17.82 17.84 16.78 16.90 7.9M
2023-04-19 17.81 18.07 17.79 17.91 1.7M
2023-04-18 18.00 18.00 17.78 17.80 1.7M
2023-04-17 17.74 18.01 17.74 17.94 1.9M
2023-04-14 17.76 17.85 17.69 17.77 1.3M
2023-04-13 17.79 17.80 17.65 17.74 1.3M
2023-04-12 17.76 17.89 17.70 17.79 1.6M
2023-04-11 17.74 17.82 17.63 17.75 1.5M
2023-04-10 17.72 17.80 17.65 17.80 1.8M
2023-04-07 17.75 17.83 17.63 17.73 1.7M
2023-04-06 17.81 17.89 17.55 17.68 2.0M
2023-04-04 18.02 18.02 17.75 17.84 1.9M
2023-04-03 17.94 18.05 17.92 17.97 1.6M
2023-03-31 17.78 18.02 17.78 17.94 1.0M
2023-03-30 17.97 18.02 17.75 17.84 2.4M
2023-03-29 18.25 18.27 17.87 17.89 2.3M
2023-03-28 18.28 18.33 18.13 18.27 1.5M
2023-03-27 18.35 18.36 18.10 18.22 1.4M
2023-03-24 18.51 18.52 18.29 18.29 1.7M
2023-03-23 18.65 18.68 18.37 18.46 2.9M
2023-03-22 18.62 18.69 18.40 18.50 1.6M
2023-03-21 18.47 18.59 18.43 18.51 2.6M
2023-03-20 17.81 18.81 17.70 18.51 5.0M
2023-03-17 17.92 18.10 17.86 17.99 2.2M
2023-03-16 17.95 17.98 17.71 17.87 2.8M
2023-03-15 17.79 17.88 17.66 17.77 1.7M
2023-03-14 18.01 18.08 17.51 17.72 2.8M
2023-03-13 18.03 18.15 17.90 18.04 1.8M
2023-03-10 18.29 18.41 18.10 18.10 1.6M
2023-03-09 18.22 18.38 18.14 18.33 1.4M
2023-03-08 18.30 18.31 18.09 18.19 3.4M
2023-03-07 18.75 18.78 18.30 18.31 4.0M
2023-03-06 18.78 18.92 18.71 18.78 2.1M
2023-03-03 18.79 18.92 18.73 18.78 1.7M
2023-03-02 18.87 18.94 18.78 18.82 1.3M
2023-03-01 18.88 18.89 18.62 18.85 1.7M
2023-02-28 18.58 18.78 18.58 18.75 1.4M
2023-02-27 18.72 18.82 18.58 18.58 1.7M
2023-02-24 18.85 18.89 18.65 18.72 1.6M
2023-02-23 18.89 18.97 18.70 18.80 2.2M
2023-02-22 18.97 19.03 18.81 18.83 2.3M
2023-02-21 18.86 19.01 18.79 18.91 2.0M
2023-02-20 18.86 18.88 18.65 18.86 2.5M
2023-02-17 18.71 19.06 18.71 18.76 2.4M
2023-02-16 19.16 19.29 18.58 18.72 3.3M
2023-02-15 19.19 19.34 19.06 19.09 2.3M
2023-02-14 19.17 19.37 19.09 19.33 2.8M
2023-02-13 19.08 19.23 19.03 19.08 1.8M
2023-02-10 19.14 19.15 18.96 19.07 1.3M
2023-02-09 18.95 19.17 18.88 19.15 2.1M
2023-02-08 19.15 19.26 18.92 18.96 2.7M
2023-02-07 18.89 19.24 18.89 19.23 3.8M
2023-02-06 18.99 19.06 18.74 18.89 2.7M
2023-02-03 18.95 18.99 18.63 18.83 2.3M
2023-02-02 19.04 19.08 18.88 18.95 2.4M
2023-02-01 18.90 18.99 18.82 18.98 2.2M
2023-01-31 18.99 19.00 18.80 18.94 2.2M
2023-01-30 18.98 19.00 18.76 18.81 3.6M
2023-01-20 18.49 18.99 18.43 18.99 2.5M
2023-01-19 18.29 18.50 18.24 18.42 1.2M
2023-01-18 18.48 18.48 18.24 18.36 1.3M
2023-01-17 18.42 18.47 18.19 18.35 1.4M
2023-01-16 18.18 18.51 18.18 18.38 2.0M
2023-01-13 18.16 18.20 18.09 18.18 1.0M
2023-01-12 18.23 18.34 18.05 18.16 1.2M
2023-01-11 18.26 18.37 18.13 18.24 1.2M
2023-01-10 18.41 18.48 18.17 18.22 1.8M
2023-01-09 18.46 18.56 18.40 18.42 1.4M
2023-01-06 18.41 18.58 18.30 18.39 1.7M
2023-01-05 18.40 18.46 18.27 18.43 1.9M
2023-01-04 18.28 18.48 18.19 18.30 1.7M
2023-01-03 18.04 18.35 18.02 18.26 2.3M