Shandong Xinhua Pharma

0719
🏛️ hong-kong →
7.27
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 4.95 4.99 4.62 4.65 0.8M
2021-12-30 4.60 5.16 4.47 4.84 2.1M
2021-12-29 5.05 5.05 4.61 4.64 0.5M
2021-12-28 4.81 5.06 4.70 5.04 4.3M
2021-12-24 4.84 4.84 4.65 4.71 1.5M
2021-12-23 4.94 5.08 4.68 4.84 4.6M
2021-12-22 5.50 5.56 4.83 4.89 9.9M
2021-12-21 4.68 5.30 4.60 5.30 18.1M
2021-12-20 4.25 4.78 4.25 4.55 3.3M
2021-12-17 4.37 4.37 4.20 4.23 0.3M
2021-12-16 4.50 4.50 4.20 4.33 0.4M
2021-12-15 4.19 4.37 4.19 4.27 0.5M
2021-12-14 4.21 4.26 4.16 4.19 0.2M
2021-12-13 4.30 4.32 4.24 4.29 0.3M
2021-12-10 4.44 4.44 4.30 4.30 0.7M
2021-12-09 4.48 4.51 4.44 4.46 1.2M
2021-12-08 4.29 4.54 4.18 4.44 1.9M
2021-12-07 4.42 4.57 4.29 4.44 1.2M
2021-12-06 4.55 4.73 4.38 4.38 5.2M
2021-12-03 4.13 4.53 4.13 4.47 5.8M
2021-12-02 4.22 4.28 4.10 4.13 1.2M
2021-12-01 3.99 4.27 3.99 4.19 3.5M
2021-11-30 3.95 4.03 3.95 4.00 0.2M
2021-11-29 4.00 4.00 3.95 4.00 0.2M
2021-11-26 3.95 4.00 3.93 4.00 0.1M
2021-11-25 3.99 4.03 3.95 4.00 0.1M
2021-11-24 3.97 3.97 3.91 3.95 0.1M
2021-11-23 3.90 3.95 3.89 3.93 0.1M
2021-11-22 3.91 3.93 3.88 3.92 0.1M
2021-11-19 3.90 3.93 3.90 3.93 0.7M
2021-11-18 3.89 3.94 3.88 3.93 0.1M
2021-11-17 3.95 3.97 3.89 3.96 0.2M
2021-11-16 3.88 4.06 3.88 3.97 0.9M
2021-11-15 3.82 3.88 3.81 3.87 0.8M
2021-11-12 3.83 3.83 3.77 3.82 0.0M
2021-11-11 3.82 3.86 3.77 3.83 1.0M
2021-11-10 3.80 3.80 3.72 3.78 0.2M
2021-11-09 3.77 3.77 3.75 3.75 0.1M
2021-11-08 3.74 3.77 3.73 3.77 0.1M
2021-11-05 3.74 3.77 3.73 3.77 0.1M
2021-11-04 3.79 3.81 3.74 3.76 0.1M
2021-11-03 3.79 3.79 3.79 3.79 0.0M
2021-11-02 3.81 3.81 3.73 3.75 0.1M
2021-11-01 3.78 3.83 3.77 3.82 0.0M
2021-10-29 3.82 3.84 3.76 3.82 0.2M
2021-10-28 3.78 3.82 3.76 3.82 0.1M
2021-10-27 3.81 3.86 3.76 3.82 0.4M
2021-10-26 3.85 3.89 3.75 3.87 0.2M
2021-10-25 3.81 3.89 3.80 3.85 0.1M
2021-10-22 3.83 3.86 3.82 3.85 0.1M
2021-10-21 3.83 3.86 3.82 3.82 0.1M
2021-10-20 3.85 3.87 3.83 3.83 0.3M
2021-10-19 3.81 3.87 3.81 3.88 0.2M
2021-10-18 3.81 3.87 3.79 3.87 0.0M
2021-10-15 3.82 3.85 3.75 3.81 0.3M
2021-10-12 3.87 3.87 3.74 3.80 0.2M
2021-10-11 3.92 3.92 3.87 3.87 0.1M
2021-10-08 3.86 3.88 3.85 3.85 0.0M
2021-10-07 3.82 3.84 3.81 3.84 0.0M
2021-10-06 3.82 3.82 3.82 3.82 0.0M
2021-10-05 3.74 3.90 3.74 3.82 0.0M
2021-10-04 3.87 3.87 3.83 3.87 0.0M
2021-09-30 3.85 3.85 3.85 3.85 0.0M
2021-09-29 3.83 3.85 3.83 3.85 0.0M
2021-09-28 3.83 3.89 3.83 3.88 0.2M
2021-09-27 3.93 3.96 3.76 3.86 0.5M
2021-09-24 3.84 3.89 3.82 3.87 0.3M
2021-09-23 4.00 4.00 3.84 3.89 0.1M
2021-09-21 3.81 3.89 3.74 3.78 0.1M
2021-09-20 3.88 3.88 3.80 3.80 0.1M
2021-09-17 3.87 3.87 3.87 3.87 0.0M
2021-09-16 3.96 3.96 3.85 3.87 0.1M
2021-09-15 4.00 4.00 3.90 3.96 0.1M
2021-09-14 4.01 4.06 3.96 3.99 0.4M
2021-09-13 4.06 4.06 4.01 4.05 0.2M
2021-09-10 4.01 4.06 3.98 4.05 0.8M
2021-09-09 4.01 4.02 3.96 4.01 0.7M
2021-09-08 4.07 4.07 4.03 4.04 0.4M
2021-09-07 4.05 4.06 4.01 4.07 0.4M
2021-09-06 3.96 4.05 3.95 4.05 0.6M
2021-09-03 3.95 3.95 3.90 3.94 0.3M
2021-09-02 3.90 3.93 3.88 3.93 0.2M
2021-09-01 3.89 3.94 3.86 3.88 0.3M
2021-08-31 3.84 3.89 3.84 3.89 0.2M
2021-08-30 3.84 3.87 3.79 3.86 0.3M
2021-08-27 3.85 3.85 3.74 3.84 0.5M
2021-08-26 3.87 3.87 3.82 3.82 0.0M
2021-08-25 3.86 3.86 3.81 3.85 0.1M
2021-08-24 3.83 3.85 3.80 3.85 0.1M
2021-08-23 3.84 3.85 3.79 3.79 0.2M
2021-08-20 3.80 3.82 3.72 3.78 0.4M
2021-08-19 3.80 3.82 3.78 3.82 0.2M
2021-08-18 3.77 3.86 3.74 3.85 0.3M
2021-08-17 3.88 3.90 3.80 3.82 0.2M
2021-08-16 3.85 3.86 3.81 3.86 0.2M
2021-08-13 3.85 3.85 3.80 3.85 0.2M
2021-08-12 3.85 3.87 3.81 3.87 0.2M
2021-08-11 3.89 3.90 3.84 3.88 0.2M
2021-08-10 3.90 3.90 3.82 3.89 0.2M
2021-08-09 3.90 3.91 3.87 3.89 0.1M
2021-08-06 3.87 3.90 3.84 3.90 0.2M
2021-08-05 3.86 3.89 3.83 3.87 0.3M
2021-08-04 3.86 3.88 3.83 3.86 0.3M
2021-08-03 3.88 3.88 3.81 3.86 0.1M
2021-08-02 3.86 3.88 3.83 3.87 0.1M
2021-07-30 3.81 3.84 3.77 3.82 0.1M
2021-07-29 3.83 3.83 3.77 3.81 0.2M
2021-07-28 3.68 3.78 3.67 3.74 0.1M
2021-07-27 3.83 3.85 3.61 3.65 0.7M
2021-07-26 3.91 3.91 3.77 3.81 0.9M
2021-07-23 3.91 3.95 3.88 3.92 0.2M
2021-07-22 3.86 3.96 3.86 3.91 0.2M
2021-07-21 3.88 3.91 3.87 3.88 0.3M
2021-07-20 3.93 3.93 3.86 3.89 0.4M
2021-07-19 3.85 3.90 3.85 3.90 0.0M
2021-07-16 3.95 3.95 3.87 3.91 0.1M
2021-07-15 3.88 3.94 3.87 3.93 0.3M
2021-07-14 3.89 3.92 3.85 3.88 0.5M
2021-07-13 4.05 4.05 3.99 4.02 0.7M
2021-07-12 4.04 4.06 4.00 4.02 0.6M
2021-07-09 4.00 4.02 3.98 4.02 0.3M
2021-07-08 4.04 4.04 3.98 4.00 0.7M
2021-07-07 4.07 4.07 4.01 4.04 0.2M
2021-07-06 4.05 4.08 4.04 4.05 0.8M
2021-07-05 3.99 4.05 3.98 4.05 1.2M
2021-07-02 3.97 3.99 3.95 3.98 0.6M
2021-06-30 3.94 4.00 3.94 3.98 1.4M
2021-06-29 3.94 3.95 3.91 3.93 2.2M
2021-06-28 3.96 4.03 3.92 3.93 4.8M
2021-06-25 3.98 4.03 3.95 3.96 2.5M
2021-06-24 4.00 4.03 3.96 3.98 1.8M
2021-06-23 4.08 4.10 3.98 4.03 5.2M
2021-06-22 4.09 4.17 4.06 4.11 0.8M
2021-06-21 4.11 4.15 4.02 4.06 1.6M
2021-06-18 4.17 4.17 4.05 4.16 0.6M
2021-06-17 4.36 4.36 4.09 4.18 6.3M
2021-06-16 4.29 4.34 4.24 4.33 0.4M
2021-06-15 4.38 4.38 4.30 4.34 0.3M
2021-06-11 4.33 4.43 4.32 4.38 0.3M
2021-06-10 4.45 4.46 4.35 4.37 0.3M
2021-06-09 4.53 4.53 4.35 4.46 0.7M
2021-06-08 4.60 4.61 4.38 4.46 3.2M
2021-06-07 4.29 4.29 4.22 4.27 0.7M
2021-06-04 4.23 4.35 4.21 4.28 0.4M
2021-06-03 4.34 4.36 4.20 4.30 3.4M
2021-06-02 4.45 4.50 4.30 4.34 1.7M
2021-06-01 4.50 4.54 4.42 4.46 1.2M
2021-05-31 4.50 4.54 4.42 4.47 1.1M
2021-05-28 4.56 4.56 4.47 4.50 0.3M
2021-05-27 4.53 4.55 4.50 4.53 0.4M
2021-05-26 4.51 4.56 4.50 4.53 0.6M
2021-05-25 4.60 4.60 4.50 4.54 0.9M
2021-05-24 4.60 4.60 4.54 4.57 0.1M
2021-05-21 4.53 4.61 4.53 4.60 0.2M
2021-05-20 4.56 4.63 4.56 4.60 0.2M
2021-05-18 4.78 4.78 4.55 4.61 1.7M
2021-05-17 4.71 4.71 4.55 4.67 0.4M
2021-05-14 4.72 4.72 4.66 4.70 0.3M
2021-05-13 4.53 4.85 4.53 4.68 0.9M
2021-05-12 4.70 4.70 4.67 4.70 0.1M
2021-05-11 4.75 4.75 4.60 4.64 0.6M
2021-05-10 4.63 4.76 4.63 4.75 0.8M
2021-05-07 4.71 4.71 4.55 4.63 0.9M
2021-05-06 4.86 4.87 4.65 4.66 2.3M
2021-05-05 4.87 5.01 4.82 4.97 0.2M
2021-05-04 4.85 5.07 4.85 5.03 0.3M
2021-05-03 4.77 4.85 4.76 4.85 0.1M
2021-04-30 4.67 4.90 4.67 4.82 0.4M
2021-04-29 4.64 4.80 4.64 4.68 0.2M
2021-04-28 4.83 4.83 4.67 4.70 1.2M
2021-04-27 4.96 4.96 4.55 4.76 2.3M
2021-04-26 4.89 5.47 4.89 4.91 5.8M
2021-04-23 4.60 4.79 4.59 4.79 0.3M
2021-04-22 4.72 4.76 4.69 4.76 0.1M
2021-04-21 4.76 4.76 4.67 4.74 0.3M
2021-04-20 4.65 4.76 4.65 4.76 0.3M
2021-04-19 4.85 4.89 4.68 4.73 1.4M
2021-04-16 4.66 4.78 4.66 4.77 0.2M
2021-04-15 4.69 4.79 4.69 4.71 0.2M
2021-04-14 4.71 4.85 4.71 4.80 0.2M
2021-04-13 4.88 4.90 4.64 4.78 0.3M
2021-04-12 5.04 5.10 4.80 4.93 0.6M
2021-04-09 4.95 4.97 4.76 4.91 0.4M
2021-04-08 4.53 4.91 4.53 4.88 2.2M
2021-04-07 4.50 4.52 4.45 4.52 0.3M
2021-04-01 4.40 4.47 4.33 4.47 0.2M
2021-03-31 4.42 4.45 4.31 4.45 0.3M
2021-03-30 4.40 4.41 4.29 4.41 0.2M
2021-03-29 4.44 4.45 4.27 4.39 0.2M
2021-03-26 4.37 4.38 4.25 4.26 0.1M
2021-03-25 4.23 4.29 4.20 4.27 0.1M
2021-03-24 4.39 4.39 4.21 4.21 0.5M
2021-03-23 4.45 4.48 4.36 4.37 0.2M
2021-03-22 4.26 4.48 4.26 4.41 0.3M
2021-03-19 4.56 4.56 4.40 4.49 0.2M
2021-03-18 4.57 4.58 4.48 4.56 0.1M
2021-03-17 4.45 4.48 4.41 4.41 0.5M
2021-03-16 4.54 4.56 4.45 4.45 0.5M
2021-03-15 4.62 4.62 4.54 4.54 0.1M
2021-03-12 4.49 4.75 4.47 4.56 1.0M
2021-03-11 4.40 4.55 4.40 4.43 0.5M
2021-03-10 4.56 4.56 4.33 4.40 0.7M
2021-03-09 4.49 4.49 4.32 4.39 0.6M
2021-03-08 4.36 4.65 4.35 4.36 0.8M
2021-03-05 4.62 4.62 4.37 4.39 2.5M
2021-03-04 4.78 4.80 4.68 4.70 1.2M
2021-03-03 4.89 4.92 4.76 4.87 0.4M
2021-03-02 4.91 5.04 4.85 4.85 0.7M
2021-03-01 5.04 5.18 4.87 5.08 0.5M
2021-02-26 4.90 5.07 4.81 5.05 1.1M
2021-02-25 5.08 5.08 4.95 5.03 0.7M
2021-02-24 5.40 5.43 5.01 5.06 0.9M
2021-02-23 5.29 5.50 4.98 5.48 2.1M
2021-02-22 5.54 5.54 5.27 5.29 1.1M
2021-02-19 5.41 5.70 5.35 5.55 4.0M
2021-02-18 5.34 5.44 5.27 5.41 2.2M
2021-02-17 4.95 5.40 4.93 5.40 2.2M
2021-02-16 4.88 4.98 4.84 4.95 0.5M
2021-02-11 4.64 4.90 4.64 4.90 0.2M
2021-02-10 4.66 4.84 4.63 4.64 0.2M
2021-02-09 4.95 4.95 4.65 4.67 0.6M
2021-02-08 4.97 5.02 4.91 5.01 2.1M
2021-02-05 4.81 5.05 4.79 5.00 3.3M
2021-02-04 4.76 4.95 4.62 4.93 4.8M
2021-02-03 4.38 4.83 4.35 4.82 7.0M
2021-02-02 4.31 4.41 4.28 4.38 2.3M
2021-02-01 4.10 4.30 4.08 4.30 4.1M
2021-01-29 4.00 4.10 3.92 4.06 0.7M
2021-01-28 4.06 4.11 4.01 4.01 0.3M
2021-01-27 4.05 4.19 4.01 4.18 0.8M
2021-01-26 4.23 4.23 3.96 4.08 0.9M
2021-01-25 4.17 4.27 4.00 4.25 2.3M
2021-01-22 4.13 4.18 4.07 4.17 2.0M
2021-01-21 3.87 4.19 3.87 4.17 6.7M
2021-01-20 3.93 3.96 3.82 3.88 1.3M
2021-01-19 3.65 3.88 3.60 3.85 2.9M
2021-01-18 3.57 3.64 3.57 3.64 0.7M
2021-01-15 3.63 3.68 3.61 3.65 0.2M
2021-01-14 3.57 3.67 3.56 3.64 0.6M
2021-01-13 3.61 3.65 3.55 3.58 0.6M
2021-01-12 3.56 3.62 3.56 3.61 0.8M
2021-01-11 3.54 3.57 3.54 3.54 0.2M
2021-01-08 3.55 3.56 3.53 3.55 0.6M
2021-01-07 3.60 3.60 3.53 3.55 0.5M
2021-01-06 3.55 3.61 3.53 3.60 0.5M
2021-01-05 3.50 3.54 3.49 3.52 0.3M
2021-01-04 3.55 3.55 3.45 3.52 0.8M