国泰环保

SZ301203 Forward-adjusted GEM

33.19 -0.37 (-1.10%)

Open

33.69

High

33.99

Low

32.89

Prev close

33.56

Amplitude

3.28%

Volume

80.5万

Trading days

848

Data range

2023-04-04 ~ 2026-09-30

MA5

33.64

MA10

33.64

MA20

33.94

MA60

33.98

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Forward-adjusted

Company filings

Public disclosures · open the original to verify

#	Date	Open	High	Low	Close	Vol
1	2026-09-30	33.69	33.99	32.89	33.19	80万
2	2026-09-29	33.52	33.78	33.03	33.56	67万
3	2026-09-28	34.15	34.24	32.80	33.06	71万
4	2026-09-24	34.45	34.55	33.83	33.93	28万
5	2026-09-23	34.48	34.67	34.18	34.44	35万
6	2026-09-22	34.15	34.63	33.96	34.48	51万
7	2026-09-21	33.56	34.28	33.13	33.95	66万
8	2026-09-18	33.69	33.74	32.91	33.43	56万
9	2026-09-17	33.29	33.39	32.59	33.04	50万
10	2026-09-16	32.86	33.35	32.51	33.30	45万
11	2026-09-15	34.07	34.07	32.72	32.72	48万
12	2026-09-14	32.90	34.27	32.65	33.86	74万

Data range

25.66 27.6% 52.97

High/low over the last 250 trading days, and where the price sits.

← Stocks