Shanghai Environment Group Co Ltd (601200)

601200
🏛️ 중국 →
7.97
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 12.50 12.77 12.47 12.59 9.7M
2021-12-30 12.42 12.53 12.38 12.49 7.0M
2021-12-29 12.32 12.54 12.23 12.42 7.3M
2021-12-28 12.45 12.46 12.24 12.33 6.0M
2021-12-27 12.12 12.62 12.08 12.39 12.3M
2021-12-24 12.45 12.48 12.13 12.14 9.2M
2021-12-23 12.41 12.48 12.31 12.45 6.5M
2021-12-22 12.53 12.55 12.38 12.40 7.6M
2021-12-21 12.53 12.59 12.41 12.53 7.7M
2021-12-20 12.62 12.62 12.43 12.52 9.6M
2021-12-17 12.44 12.65 12.37 12.62 16.2M
2021-12-16 12.42 12.54 12.38 12.43 9.2M
2021-12-15 12.29 12.43 12.24 12.38 7.6M
2021-12-14 12.28 12.32 12.17 12.28 6.0M
2021-12-13 12.30 12.46 12.27 12.29 7.0M
2021-12-10 12.30 12.42 12.21 12.26 7.0M
2021-12-09 12.22 12.43 12.17 12.37 9.1M
2021-12-08 12.22 12.26 12.10 12.21 6.0M
2021-12-07 12.20 12.25 11.96 12.20 9.2M
2021-12-06 12.48 12.54 12.11 12.13 9.9M
2021-12-03 12.30 12.48 12.26 12.48 8.1M
2021-12-02 12.38 12.48 12.24 12.29 7.9M
2021-12-01 12.12 12.43 12.11 12.41 10.8M
2021-11-30 12.01 12.22 11.98 12.20 8.3M
2021-11-29 12.00 12.08 11.89 12.00 6.5M
2021-11-26 12.05 12.29 11.98 12.15 11.3M
2021-11-25 11.92 12.08 11.92 12.04 6.7M
2021-11-24 11.98 11.98 11.82 11.92 5.6M
2021-11-23 11.95 12.01 11.89 11.94 5.4M
2021-11-22 12.03 12.07 11.93 11.96 5.9M
2021-11-19 12.00 12.06 11.90 12.04 4.8M
2021-11-18 12.07 12.13 11.95 12.00 5.9M
2021-11-17 12.00 12.08 11.94 12.07 5.2M
2021-11-16 12.20 12.23 12.05 12.05 6.6M
2021-11-15 12.02 12.20 11.93 12.18 8.8M
2021-11-12 12.02 12.08 11.89 12.02 7.2M
2021-11-11 11.92 12.13 11.90 11.97 8.8M
2021-11-10 11.77 11.96 11.71 11.92 11.2M
2021-11-09 12.03 12.45 11.87 11.94 19.4M
2021-11-08 11.47 11.72 11.41 11.68 10.5M
2021-11-05 11.46 11.47 11.35 11.35 4.7M
2021-11-04 11.46 11.55 11.39 11.47 5.3M
2021-11-03 11.34 11.49 11.33 11.46 6.0M
2021-11-02 11.61 11.64 11.27 11.34 11.3M
2021-11-01 11.56 11.78 11.51 11.59 8.9M
2021-10-29 11.69 11.69 11.38 11.61 7.2M
2021-10-28 11.61 11.85 11.58 11.61 8.0M
2021-10-27 11.89 11.95 11.50 11.68 11.0M
2021-10-26 11.96 12.07 11.89 11.90 6.0M
2021-10-25 11.85 12.04 11.80 11.96 4.9M
2021-10-22 12.08 12.10 11.91 11.93 6.6M
2021-10-21 12.08 12.14 11.90 12.14 9.0M
2021-10-20 12.05 12.13 11.92 12.09 9.2M
2021-10-19 12.03 12.11 11.82 12.07 10.6M
2021-10-18 11.94 12.07 11.92 12.00 8.0M
2021-10-15 12.05 12.15 11.89 11.91 10.4M
2021-10-14 12.05 12.09 11.88 12.05 8.4M
2021-10-13 12.18 12.23 11.90 12.06 10.9M
2021-10-12 12.50 12.77 12.10 12.23 20.7M
2021-10-11 13.48 13.51 12.55 12.61 30.7M
2021-10-08 13.43 13.60 13.23 13.48 26.1M
2021-09-30 13.36 13.47 12.86 13.15 23.3M
2021-09-29 13.16 13.62 13.03 13.26 27.5M
2021-09-28 13.12 13.47 13.00 13.34 22.6M
2021-09-27 13.16 13.57 12.83 13.30 40.3M
2021-09-24 13.48 13.48 12.95 13.03 53.9M
2021-09-23 12.58 13.72 12.50 13.72 61.9M
2021-09-22 12.20 12.50 12.15 12.47 18.5M
2021-09-17 12.10 12.33 11.97 12.30 13.2M
2021-09-16 12.23 12.52 12.03 12.03 14.1M
2021-09-15 11.90 12.44 11.85 12.25 15.9M
2021-09-14 12.38 12.40 11.96 11.98 13.8M
2021-09-13 12.10 12.35 12.10 12.22 13.1M
2021-09-10 12.15 12.22 11.91 12.02 10.9M
2021-09-09 12.05 12.26 11.98 12.13 11.6M
2021-09-08 11.90 12.16 11.87 12.04 11.0M
2021-09-07 11.89 11.94 11.82 11.90 8.9M
2021-09-06 11.97 11.99 11.84 11.91 7.8M
2021-09-03 11.88 12.03 11.82 11.90 8.3M
2021-09-02 11.91 11.94 11.78 11.90 9.3M
2021-09-01 11.72 11.95 11.61 11.90 13.3M
2021-08-31 11.73 11.97 11.70 11.75 15.5M
2021-08-30 11.47 11.71 11.42 11.68 10.0M
2021-08-27 11.39 11.47 11.36 11.47 4.7M
2021-08-26 11.41 11.47 11.36 11.39 5.2M
2021-08-25 11.33 11.45 11.27 11.43 5.5M
2021-08-24 11.29 11.35 11.26 11.35 4.1M
2021-08-23 11.17 11.30 11.17 11.28 4.1M
2021-08-20 11.16 11.20 11.10 11.18 3.4M
2021-08-19 11.30 11.31 11.14 11.15 5.1M
2021-08-18 11.25 11.32 11.18 11.30 4.5M
2021-08-17 11.39 11.49 11.24 11.27 7.2M
2021-08-16 11.27 11.43 11.26 11.40 6.2M
2021-08-13 11.24 11.28 11.16 11.25 3.9M
2021-08-12 11.30 11.31 11.24 11.28 3.5M
2021-08-11 11.26 11.33 11.23 11.27 4.3M
2021-08-10 11.24 11.27 11.15 11.26 4.0M
2021-08-09 11.11 11.27 11.07 11.21 5.2M
2021-08-06 11.07 11.14 11.04 11.12 5.4M
2021-08-05 11.19 11.23 11.07 11.08 5.0M
2021-08-04 11.26 11.29 11.19 11.22 4.3M
2021-08-03 11.21 11.32 11.18 11.24 5.0M
2021-08-02 11.15 11.29 11.08 11.27 5.4M
2021-07-30 11.21 11.24 11.10 11.17 4.2M
2021-07-29 11.32 11.37 11.26 11.33 4.2M
2021-07-28 11.18 11.37 11.07 11.31 7.5M
2021-07-27 11.40 11.43 11.20 11.20 7.1M
2021-07-26 11.58 11.58 11.28 11.39 7.9M
2021-07-23 11.57 11.66 11.50 11.57 6.7M
2021-07-22 11.60 11.69 11.58 11.61 5.3M
2021-07-21 11.67 11.75 11.55 11.64 7.1M
2021-07-20 11.61 11.72 11.57 11.66 5.5M
2021-07-19 11.98 11.98 11.62 11.65 14.0M
2021-07-16 12.39 12.44 12.07 12.07 10.1M
2021-07-15 12.25 12.30 12.11 12.20 6.8M
2021-07-14 12.40 12.50 12.21 12.27 7.9M
2021-07-13 12.34 12.41 12.21 12.37 8.3M
2021-07-12 12.42 12.44 12.25 12.38 8.3M
2021-07-09 11.99 12.43 11.92 12.39 13.5M
2021-07-08 12.28 12.43 12.02 12.03 10.3M
2021-07-07 12.13 12.21 12.07 12.15 6.1M
2021-07-06 11.95 12.15 11.87 12.15 9.1M
2021-07-05 11.96 12.02 11.85 11.93 5.4M
2021-07-02 11.87 12.04 11.85 11.95 6.7M
2021-07-01 11.95 12.13 11.85 11.95 9.4M
2021-06-30 11.98 12.01 11.83 11.97 5.6M
2021-06-29 11.94 11.99 11.80 11.91 6.8M
2021-06-28 12.07 12.12 11.93 11.99 6.8M
2021-06-25 11.91 12.04 11.79 12.04 9.9M
2021-06-24 11.95 11.99 11.75 11.91 14.5M
2021-06-23 12.51 12.66 12.02 12.06 27.6M
2021-06-22 11.90 12.08 11.87 12.00 8.3M
2021-06-21 11.92 12.00 11.83 11.90 7.5M
2021-06-18 11.88 12.02 11.76 12.00 12.0M
2021-06-17 11.62 11.96 11.61 11.93 15.7M
2021-06-16 11.54 11.66 11.45 11.56 5.8M
2021-06-15 11.65 11.69 11.46 11.51 5.9M
2021-06-11 11.66 11.76 11.61 11.63 6.7M
2021-06-10 11.75 11.77 11.60 11.62 5.9M
2021-06-09 11.58 11.73 11.52 11.70 8.7M
2021-06-08 11.47 11.58 11.43 11.54 4.7M
2021-06-07 11.45 11.52 11.39 11.47 5.7M
2021-06-04 11.57 11.61 11.48 11.50 6.4M
2021-06-03 11.46 11.74 11.41 11.63 8.5M
2021-06-02 11.49 11.53 11.38 11.46 5.0M
2021-06-01 11.57 11.61 11.43 11.46 6.5M
2021-05-31 11.51 11.64 11.48 11.56 5.6M
2021-05-28 11.63 11.66 11.48 11.50 7.0M
2021-05-27 11.65 11.72 11.60 11.64 6.4M
2021-05-26 11.65 11.74 11.59 11.65 7.5M
2021-05-25 11.65 11.70 11.55 11.67 7.7M
2021-05-24 11.50 11.79 11.50 11.71 12.6M
2021-05-21 11.48 11.50 11.35 11.39 5.0M
2021-05-20 11.56 11.62 11.42 11.48 5.7M
2021-05-19 11.50 11.62 11.45 11.53 5.4M
2021-05-18 11.44 11.52 11.33 11.50 5.8M
2021-05-17 11.53 11.56 11.42 11.44 7.9M
2021-05-14 11.52 11.78 11.52 11.63 12.7M
2021-05-13 11.29 11.41 11.26 11.37 4.9M
2021-05-12 11.27 11.37 11.17 11.36 5.7M
2021-05-11 11.05 11.32 11.05 11.27 5.0M
2021-05-10 11.23 11.28 11.13 11.14 4.7M
2021-05-07 11.20 11.22 11.12 11.22 4.8M
2021-05-06 11.08 11.23 11.06 11.14 5.6M
2021-04-30 11.07 11.19 10.98 11.08 6.2M
2021-04-29 10.91 10.98 10.87 10.98 4.1M
2021-04-28 10.89 10.98 10.89 10.90 2.9M
2021-04-27 10.97 11.05 10.87 10.91 3.8M
2021-04-26 11.08 11.14 10.98 10.98 4.8M
2021-04-23 11.16 11.16 11.04 11.10 5.1M
2021-04-22 11.21 11.23 11.13 11.17 4.0M
2021-04-21 11.20 11.21 11.10 11.16 4.8M
2021-04-20 11.30 11.35 11.22 11.22 5.5M
2021-04-19 11.28 11.38 11.28 11.33 6.4M
2021-04-16 11.16 11.26 11.13 11.26 4.4M
2021-04-15 11.26 11.26 11.08 11.16 4.4M
2021-04-14 11.19 11.31 11.19 11.26 5.0M
2021-04-13 11.15 11.19 11.03 11.18 4.2M
2021-04-12 11.15 11.25 11.10 11.15 6.2M
2021-04-09 11.15 11.21 11.02 11.18 10.2M
2021-04-08 11.52 11.52 11.15 11.17 14.8M
2021-04-07 11.50 11.59 11.42 11.54 8.4M
2021-04-06 11.41 11.55 11.41 11.49 5.6M
2021-04-02 11.52 11.63 11.42 11.50 7.5M
2021-04-01 11.68 11.68 11.48 11.58 9.6M
2021-03-31 11.43 11.77 11.35 11.70 13.2M
2021-03-30 11.55 11.56 11.31 11.49 10.5M
2021-03-29 11.72 11.74 11.41 11.51 12.1M
2021-03-26 11.50 11.79 11.40 11.63 15.8M
2021-03-25 12.12 12.15 11.44 11.45 23.4M
2021-03-24 12.08 12.40 11.95 12.10 23.5M
2021-03-23 12.48 12.48 12.20 12.35 16.6M
2021-03-22 12.07 12.53 12.07 12.48 23.2M
2021-03-19 12.20 12.30 11.99 12.06 15.4M
2021-03-18 11.93 12.54 11.93 12.28 27.5M
2021-03-17 12.16 12.17 11.85 11.87 14.7M
2021-03-16 11.90 12.35 11.90 12.23 19.5M
2021-03-15 11.88 12.11 11.82 11.97 16.5M
2021-03-12 11.38 11.90 11.32 11.88 18.0M
2021-03-11 11.24 11.43 11.24 11.41 6.0M
2021-03-10 11.45 11.50 11.23 11.23 6.8M
2021-03-09 11.51 11.60 11.23 11.39 12.5M
2021-03-08 11.73 11.88 11.51 11.52 14.0M
2021-03-05 11.83 11.95 11.66 11.74 13.7M
2021-03-04 12.21 12.25 11.88 12.00 13.9M
2021-03-03 12.25 12.34 12.05 12.33 15.2M
2021-03-02 11.97 12.35 11.95 12.28 19.8M
2021-03-01 12.22 12.31 11.85 11.95 16.3M
2021-02-26 11.81 12.15 11.76 12.03 15.7M
2021-02-25 11.66 12.03 11.58 11.91 13.5M
2021-02-24 11.49 11.72 11.46 11.67 10.1M
2021-02-23 11.51 11.63 11.40 11.50 7.0M
2021-02-22 11.63 11.75 11.43 11.44 12.6M
2021-02-19 11.36 11.65 11.32 11.61 9.7M
2021-02-18 11.24 11.44 11.19 11.38 7.2M
2021-02-10 11.21 11.24 11.11 11.17 5.1M
2021-02-09 11.23 11.27 11.05 11.25 6.1M
2021-02-08 11.28 11.46 11.18 11.23 8.4M
2021-02-05 11.11 11.39 11.06 11.33 9.5M
2021-02-04 10.90 11.15 10.88 11.13 7.7M
2021-02-03 11.27 11.27 11.02 11.02 6.6M
2021-02-02 11.09 11.27 11.06 11.21 7.5M
2021-02-01 10.92 11.16 10.80 11.16 7.5M
2021-01-29 11.07 11.08 10.80 10.93 6.6M
2021-01-28 10.91 11.03 10.88 11.03 6.8M
2021-01-27 10.82 11.05 10.76 11.02 9.1M
2021-01-26 10.46 10.93 10.40 10.85 9.3M
2021-01-25 10.67 10.70 10.50 10.56 6.4M
2021-01-22 10.90 10.90 10.67 10.73 6.8M
2021-01-21 10.90 11.01 10.87 10.92 5.1M
2021-01-20 10.97 11.00 10.87 10.91 4.9M
2021-01-19 10.80 11.03 10.74 10.96 9.8M
2021-01-18 10.90 10.94 10.75 10.81 7.1M
2021-01-15 10.76 10.95 10.74 10.90 7.7M
2021-01-14 10.73 10.85 10.66 10.77 7.6M
2021-01-13 10.61 10.79 10.32 10.76 10.2M
2021-01-12 10.53 10.66 10.49 10.56 4.7M
2021-01-11 10.54 10.85 10.51 10.59 8.9M
2021-01-08 10.32 10.65 10.23 10.54 7.9M
2021-01-07 10.72 10.75 10.28 10.36 12.1M
2021-01-06 10.79 10.80 10.66 10.71 5.4M
2021-01-05 10.84 10.87 10.68 10.78 8.5M
2021-01-04 10.90 10.91 10.77 10.88 6.3M