Adagene

ADAG
🏛️ usa →
2.00
Last Update: 2025-10-01
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 8.12 8.17 8.01 8.07 0.0M
2021-12-30 7.91 8.29 7.91 8.10 0.0M
2021-12-29 7.70 8.51 7.70 7.89 0.0M
2021-12-28 7.60 7.84 7.55 7.69 0.0M
2021-12-27 7.38 7.84 7.38 7.56 0.0M
2021-12-23 7.45 7.65 7.39 7.50 0.0M
2021-12-22 7.77 8.08 7.39 7.40 0.0M
2021-12-21 7.75 8.20 7.00 7.92 0.0M
2021-12-20 7.56 8.48 7.52 7.52 0.0M
2021-12-17 7.64 8.23 7.51 7.51 0.0M
2021-12-16 8.39 8.50 7.71 7.74 0.0M
2021-12-15 9.13 9.20 8.79 8.99 0.0M
2021-12-14 8.34 9.29 8.27 8.79 0.0M
2021-12-13 9.48 9.48 8.04 8.13 0.0M
2021-12-10 9.49 9.70 9.36 9.40 0.0M
2021-12-09 9.89 10.30 9.40 9.67 0.0M
2021-12-08 10.28 10.88 9.94 10.18 0.0M
2021-12-07 8.40 10.69 8.40 9.95 0.1M
2021-12-06 7.95 8.89 7.73 8.27 0.1M
2021-12-03 7.80 7.90 7.63 7.77 0.0M
2021-12-02 8.09 8.31 7.80 7.80 0.0M
2021-12-01 8.28 8.57 7.37 8.10 0.0M
2021-11-30 9.30 9.30 7.72 8.22 0.1M
2021-11-29 8.69 9.08 8.50 8.50 0.0M
2021-11-26 9.00 9.35 8.69 8.69 0.0M
2021-11-24 9.00 9.21 8.73 9.00 0.0M
2021-11-23 9.51 9.73 9.00 9.00 0.0M
2021-11-22 9.75 9.83 9.29 9.29 0.0M
2021-11-19 9.75 9.83 9.75 9.76 0.0M
2021-11-18 9.68 9.84 9.41 9.62 0.0M
2021-11-17 9.77 9.85 9.34 9.36 0.0M
2021-11-16 10.07 10.59 9.50 9.65 0.0M
2021-11-15 11.00 11.00 10.06 10.29 0.0M
2021-11-12 11.60 11.97 10.98 11.00 0.0M
2021-11-11 11.99 12.00 11.60 11.60 0.0M
2021-11-10 11.20 12.00 11.18 12.00 0.0M
2021-11-09 10.99 11.69 10.99 11.33 0.0M
2021-11-08 11.68 11.70 11.50 11.50 0.0M
2021-11-05 11.75 11.90 11.70 11.71 0.0M
2021-11-04 11.79 11.90 11.70 11.82 0.0M
2021-11-03 11.71 11.71 11.20 11.20 0.0M
2021-11-02 11.28 11.76 11.28 11.50 0.0M
2021-11-01 11.40 11.94 11.26 11.59 0.0M
2021-10-29 11.88 11.88 11.02 11.24 0.0M
2021-10-28 11.79 11.82 11.13 11.13 0.0M
2021-10-27 11.51 12.00 11.51 11.82 0.0M
2021-10-26 11.77 11.84 11.50 11.83 0.0M
2021-10-25 11.83 11.83 11.77 11.81 0.0M
2021-10-22 12.22 12.26 11.80 11.84 0.0M
2021-10-21 11.83 12.29 11.81 12.15 0.0M
2021-10-20 11.76 12.15 11.76 12.09 0.0M
2021-10-19 11.76 12.40 11.71 11.84 0.0M
2021-10-18 11.70 11.93 11.70 11.84 0.0M
2021-10-15 11.90 12.23 11.40 11.70 0.0M
2021-10-14 11.39 11.87 11.01 11.74 0.0M
2021-10-13 12.21 12.50 10.88 11.35 0.1M
2021-10-12 12.54 12.70 12.31 12.31 0.0M
2021-10-11 13.45 13.94 12.54 12.54 0.0M
2021-10-08 13.68 13.81 13.30 13.30 0.0M
2021-10-07 14.00 14.10 13.65 13.65 0.0M
2021-10-06 13.88 13.90 13.88 13.90 0.0M
2021-10-05 14.50 14.50 13.97 14.18 0.0M
2021-10-04 14.25 14.48 13.87 14.44 0.0M
2021-10-01 14.03 14.25 14.01 14.25 0.0M
2021-09-30 14.36 14.50 14.25 14.37 0.0M
2021-09-29 14.36 14.48 14.12 14.48 0.0M
2021-09-28 14.35 14.35 14.08 14.29 0.0M
2021-09-27 14.50 14.50 14.21 14.25 0.0M
2021-09-24 14.08 14.30 14.08 14.21 0.0M
2021-09-23 14.23 14.39 14.20 14.39 0.0M
2021-09-22 14.58 14.98 14.31 14.35 0.0M
2021-09-21 14.70 14.70 13.51 14.48 0.0M
2021-09-20 14.63 14.70 14.24 14.70 0.0M
2021-09-17 14.84 15.22 14.46 15.22 0.0M
2021-09-16 15.04 15.04 14.51 14.51 0.0M
2021-09-15 15.54 15.87 14.08 15.25 0.1M
2021-09-14 15.56 15.68 15.23 15.68 0.1M
2021-09-13 16.50 16.50 15.00 15.49 0.0M
2021-09-10 17.16 17.16 16.00 16.41 0.0M
2021-09-09 17.08 17.30 16.88 17.15 0.0M
2021-09-08 16.50 17.06 16.47 17.05 0.1M
2021-09-07 16.80 16.90 16.25 16.48 0.0M
2021-09-03 16.61 17.15 16.61 16.77 0.0M
2021-09-02 17.00 17.63 16.61 16.82 0.0M
2021-09-01 17.35 18.30 16.30 16.49 0.0M
2021-08-31 16.72 16.72 15.69 16.16 0.0M
2021-08-30 16.66 16.98 16.02 16.79 0.0M
2021-08-27 16.59 17.05 16.51 16.97 0.0M
2021-08-26 16.90 17.45 16.44 16.88 0.0M
2021-08-25 17.87 17.87 16.78 17.09 0.0M
2021-08-24 17.05 17.99 16.81 16.89 0.0M
2021-08-23 16.50 17.43 16.02 16.60 0.0M
2021-08-20 17.38 17.81 16.01 16.50 0.0M
2021-08-19 17.09 18.03 17.05 17.49 0.0M
2021-08-18 18.53 18.53 17.56 17.80 0.0M
2021-08-17 17.27 18.98 17.00 18.55 0.0M
2021-08-16 18.50 18.50 17.54 18.00 0.0M
2021-08-13 17.11 18.50 17.11 18.50 0.0M
2021-08-12 16.77 17.84 16.77 17.30 0.0M
2021-08-11 18.71 18.71 16.86 17.21 0.0M
2021-08-10 18.89 18.89 18.40 18.40 0.0M
2021-08-09 17.29 19.76 17.26 18.77 0.0M
2021-08-06 19.10 19.10 17.15 17.41 0.0M
2021-08-05 17.80 19.40 17.60 19.21 0.0M
2021-08-04 16.97 17.99 16.97 17.99 0.0M
2021-08-03 16.28 17.46 15.50 16.74 0.0M
2021-08-02 15.80 17.03 15.70 16.49 0.0M
2021-07-30 15.60 15.77 15.24 15.47 0.0M
2021-07-29 15.24 15.67 15.01 15.43 0.1M
2021-07-28 14.05 15.68 14.05 15.46 0.1M
2021-07-27 16.02 16.30 13.70 13.70 0.1M
2021-07-26 19.82 19.82 16.78 16.86 0.1M
2021-07-23 20.66 20.79 18.92 20.07 0.2M
2021-07-22 19.95 20.98 19.01 20.68 0.1M
2021-07-21 19.06 19.88 18.47 19.88 0.0M
2021-07-20 18.85 19.14 17.97 19.00 0.0M
2021-07-19 18.33 19.08 17.50 18.64 0.0M
2021-07-16 17.45 18.90 17.45 18.62 0.1M
2021-07-15 17.81 17.81 16.90 17.70 0.1M
2021-07-14 17.35 18.45 16.61 17.95 0.1M
2021-07-13 15.25 17.39 15.25 16.85 0.1M
2021-07-12 14.15 15.17 14.15 15.17 0.0M
2021-07-09 13.28 14.26 13.28 14.18 0.0M
2021-07-08 13.33 13.51 13.03 13.47 0.0M
2021-07-07 13.30 13.63 13.01 13.49 0.1M
2021-07-06 13.68 13.70 12.68 12.70 0.0M
2021-07-02 13.75 13.85 13.58 13.68 0.0M
2021-07-01 13.53 13.99 13.53 13.90 0.0M
2021-06-30 13.80 14.07 13.50 13.56 0.0M
2021-06-29 14.22 14.54 13.55 13.96 0.0M
2021-06-28 14.27 14.68 14.02 14.29 0.1M
2021-06-25 14.44 14.44 14.02 14.25 0.1M
2021-06-24 13.99 14.09 13.46 13.99 0.0M
2021-06-23 13.93 14.19 13.93 14.00 0.0M
2021-06-22 13.78 14.40 13.27 14.01 0.0M
2021-06-21 14.04 14.04 13.83 13.89 0.0M
2021-06-18 14.00 14.09 13.75 14.00 0.0M
2021-06-17 14.03 14.30 13.80 14.00 0.0M
2021-06-16 14.01 14.06 13.70 13.86 0.0M
2021-06-15 13.65 13.65 13.57 13.61 0.0M
2021-06-14 13.52 13.71 13.52 13.59 0.0M
2021-06-11 13.77 13.78 13.53 13.53 0.0M
2021-06-10 13.68 13.79 13.68 13.73 0.0M
2021-06-09 13.61 13.70 13.52 13.56 0.0M
2021-06-08 13.97 13.97 13.68 13.68 0.0M
2021-06-07 13.95 13.99 13.78 13.90 0.0M
2021-06-04 13.74 13.86 13.74 13.78 0.0M
2021-06-03 13.85 14.00 13.65 13.65 0.0M
2021-06-02 14.00 14.26 13.51 13.78 0.0M
2021-06-01 14.47 14.60 13.89 13.99 0.9M
2021-05-28 13.50 14.72 13.50 14.18 0.2M
2021-05-27 12.67 13.32 12.67 12.70 0.0M
2021-05-26 12.85 13.25 12.69 12.74 0.0M
2021-05-25 13.98 13.98 12.81 13.00 0.0M
2021-05-24 13.25 13.39 12.80 13.00 0.0M
2021-05-21 13.14 14.31 13.14 13.20 0.1M
2021-05-20 13.28 13.41 12.80 12.80 0.0M
2021-05-19 13.35 14.00 12.62 12.64 0.0M
2021-05-18 12.70 13.17 12.50 12.53 0.0M
2021-05-17 12.80 12.80 12.55 12.60 0.0M
2021-05-14 12.61 13.17 12.55 12.70 0.0M
2021-05-13 13.05 14.28 12.55 12.55 0.0M
2021-05-12 13.10 15.24 12.09 12.55 0.0M
2021-05-11 11.34 14.35 11.11 13.08 0.2M
2021-05-10 12.55 12.55 11.73 11.80 0.0M
2021-05-07 12.72 12.92 12.50 12.65 0.0M
2021-05-06 13.08 13.20 12.51 12.67 0.0M
2021-05-05 13.40 14.36 13.05 13.40 0.0M
2021-05-04 14.39 14.39 13.31 13.69 0.0M
2021-05-03 15.30 15.30 14.30 14.49 0.0M
2021-04-30 14.92 15.66 14.30 14.60 0.1M
2021-04-29 14.87 15.22 14.32 14.78 0.0M
2021-04-28 15.40 15.66 14.57 14.81 0.2M
2021-04-27 15.04 15.43 15.03 15.18 0.0M
2021-04-26 14.37 15.13 14.37 15.05 0.0M
2021-04-23 14.28 14.88 14.07 14.88 0.0M
2021-04-22 15.40 15.40 14.07 14.07 0.1M
2021-04-21 13.34 15.60 13.21 15.40 0.1M
2021-04-20 13.21 13.73 12.90 13.50 0.1M
2021-04-19 13.31 13.47 12.67 13.33 0.0M
2021-04-16 13.46 13.80 13.25 13.39 0.0M
2021-04-15 13.90 13.90 13.09 13.20 0.0M
2021-04-14 13.61 13.85 13.06 13.60 0.0M
2021-04-13 13.63 13.89 13.20 13.46 0.0M
2021-04-12 14.73 14.91 13.05 13.43 0.0M
2021-04-09 15.85 16.27 14.28 14.48 0.0M
2021-04-08 16.96 17.19 15.28 15.84 0.0M
2021-04-07 18.26 18.26 16.95 16.95 0.0M
2021-04-06 18.46 18.54 17.60 17.75 0.0M
2021-04-05 17.90 18.63 17.76 17.87 0.0M
2021-04-01 17.88 18.25 17.68 17.68 0.0M
2021-03-31 17.60 18.28 17.60 17.95 0.0M
2021-03-30 17.00 17.86 17.00 17.39 0.0M
2021-03-29 17.90 18.79 17.00 17.00 0.0M
2021-03-26 18.02 19.58 17.35 17.73 0.0M
2021-03-25 17.93 18.34 17.70 17.71 0.0M
2021-03-24 19.13 19.13 17.51 17.74 0.0M
2021-03-23 19.60 19.74 18.55 18.73 0.2M
2021-03-22 20.75 20.76 18.66 18.77 0.1M
2021-03-19 21.10 21.35 20.78 20.95 0.0M
2021-03-18 22.11 22.11 21.31 21.41 0.0M
2021-03-17 21.97 22.00 21.60 22.00 0.0M
2021-03-16 21.94 22.36 21.91 22.36 0.0M
2021-03-15 22.50 22.51 21.41 21.95 0.0M
2021-03-12 20.95 23.00 20.61 22.22 0.0M
2021-03-11 21.01 21.38 20.50 21.38 0.1M
2021-03-10 21.25 21.43 20.78 21.01 0.1M
2021-03-09 21.83 22.21 21.02 21.22 0.1M
2021-03-08 23.50 24.46 21.57 21.72 0.1M
2021-03-05 22.85 23.18 22.00 23.11 0.1M
2021-03-04 23.65 23.89 22.50 22.99 0.1M
2021-03-03 24.56 24.57 23.48 23.75 0.1M
2021-03-02 24.97 24.97 23.99 24.56 0.0M
2021-03-01 24.50 24.98 24.40 24.98 0.0M
2021-02-26 24.18 24.65 23.90 24.50 0.0M
2021-02-25 25.16 25.16 24.50 24.86 0.1M
2021-02-24 25.00 25.15 24.72 25.00 0.1M
2021-02-23 25.00 25.37 24.84 24.86 0.2M
2021-02-22 25.52 26.45 25.40 26.24 0.2M
2021-02-19 25.43 27.10 25.20 26.32 0.1M
2021-02-18 25.38 25.55 24.62 25.16 0.1M
2021-02-17 25.50 26.15 25.12 25.46 0.1M
2021-02-16 26.50 26.95 25.38 25.56 0.2M
2021-02-12 28.01 28.74 26.21 27.66 0.3M
2021-02-11 26.00 31.83 26.00 29.60 0.5M
2021-02-10 27.62 28.50 26.01 26.20 1.0M
2021-02-09 20.40 31.00 20.21 29.99 5.1M