Beijing Chunlizhengda Medical Instruments

1858
🏛️ hong-kong →
15.33
Last Update: 2025-09-26
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
2025-09-26 15.80 16.14 15.31 15.33 0.8M
2025-09-25 15.65 16.28 15.61 16.02 1.1M
2025-09-24 15.27 15.66 15.24 15.59 0.4M
2025-09-23 15.50 15.62 15.10 15.48 0.8M
2025-09-22 15.51 15.80 15.51 15.79 0.6M
2025-09-19 16.30 16.30 15.40 15.40 1.3M
2025-09-18 16.28 16.79 15.60 15.96 1.3M
2025-09-17 16.60 16.60 15.81 16.28 1.2M
2025-09-16 15.68 16.74 15.62 16.39 2.7M
2025-09-15 15.70 16.26 15.56 15.63 1.7M
2025-09-12 16.00 16.25 15.54 15.70 2.4M
2025-09-11 16.00 16.50 15.30 16.00 2.5M
2025-09-10 16.90 16.90 16.05 16.23 1.2M
2025-09-09 17.60 17.69 16.43 16.63 2.2M
2025-09-08 17.00 17.70 16.44 17.60 2.1M
2025-09-05 16.61 17.59 16.40 17.40 2.8M
2025-09-04 17.69 17.96 16.10 16.60 4.1M
2025-09-03 16.00 18.13 16.00 17.78 8.2M
2025-09-02 16.70 16.70 15.67 15.92 1.4M
2025-09-01 15.32 17.09 15.32 16.31 5.6M
2025-08-29 15.07 15.15 14.71 14.87 0.7M
2025-08-28 15.53 15.53 14.48 14.85 2.2M
2025-08-27 16.44 16.66 15.24 15.58 2.3M
2025-08-26 16.46 16.84 16.23 16.55 1.7M
2025-08-25 16.16 16.46 15.79 16.29 1.4M
2025-08-22 16.42 16.42 15.59 16.05 1.5M
2025-08-21 15.75 16.40 15.75 16.10 1.6M
2025-08-20 16.38 16.94 15.66 15.96 2.7M
2025-08-19 16.71 17.16 16.20 16.38 1.5M
2025-08-18 17.00 17.08 16.44 16.90 1.3M
2025-08-15 17.04 17.04 16.33 16.87 1.6M
2025-08-14 17.00 17.14 16.52 16.95 1.6M
2025-08-13 17.20 17.68 16.50 17.16 2.5M
2025-08-12 17.00 17.76 16.77 17.02 4.2M
2025-08-11 16.00 17.25 15.78 16.98 4.6M
2025-08-08 15.84 15.95 15.08 15.48 1.3M
2025-08-07 15.49 15.97 15.16 15.81 2.4M
2025-08-06 15.63 15.63 15.13 15.40 0.7M
2025-08-05 15.66 15.74 14.93 15.62 2.0M
2025-08-04 15.16 15.54 14.86 15.51 1.9M
2025-08-01 15.92 16.14 14.72 14.94 4.2M
2025-07-31 16.70 17.00 15.70 15.92 2.1M
2025-07-30 16.60 17.72 16.22 16.60 3.1M
2025-07-29 16.50 16.76 15.90 16.70 3.0M
2025-07-28 16.80 17.28 16.20 16.48 2.5M
2025-07-25 16.64 18.50 16.36 16.58 8.7M
2025-07-24 14.84 17.44 14.70 16.64 4.0M
2025-07-23 15.08 15.10 14.60 14.72 1.5M
2025-07-22 15.56 15.56 14.78 15.08 1.7M
2025-07-21 15.10 15.58 14.98 15.34 1.4M
2025-07-18 15.12 15.50 14.58 15.16 1.5M
2025-07-17 14.30 16.48 14.12 15.60 4.8M
2025-07-16 13.70 14.52 13.66 14.32 1.4M
2025-07-15 13.32 14.20 12.90 13.92 2.2M
2025-07-14 12.80 13.66 12.76 13.24 1.4M
2025-07-11 12.70 13.06 12.44 12.66 1.3M
2025-07-10 13.20 13.58 12.60 12.72 0.8M
2025-07-09 12.74 13.50 12.68 13.20 1.6M
2025-07-08 13.10 13.40 12.60 12.78 1.2M
2025-07-07 13.00 14.10 12.78 13.24 2.6M
2025-07-04 13.10 13.18 12.60 12.90 0.6M
2025-07-03 12.76 13.10 12.44 13.06 1.2M
2025-07-02 12.28 13.22 12.28 12.76 2.2M
2025-06-30 11.76 12.46 11.34 12.26 2.0M
2025-06-27 11.08 11.70 11.08 11.50 0.7M
2025-06-26 11.26 11.66 11.26 11.46 1.1M
2025-06-25 11.32 11.68 11.24 11.68 0.9M
2025-06-24 11.02 11.68 10.92 11.58 0.9M
2025-06-23 10.88 11.08 10.58 11.06 0.6M
2025-06-20 11.20 11.20 10.70 10.80 0.4M
2025-06-19 11.54 11.68 10.86 10.94 1.9M
2025-06-18 11.90 12.00 11.46 11.54 0.9M
2025-06-17 12.56 12.96 11.76 11.94 2.3M
2025-06-16 12.02 12.76 11.60 12.36 3.5M
2025-06-13 11.40 12.20 11.36 11.60 2.7M
2025-06-12 11.10 11.74 11.08 11.58 1.9M
2025-06-11 11.64 11.64 11.20 11.20 1.2M
2025-06-10 11.58 12.04 11.38 11.50 1.8M
2025-06-09 11.30 11.52 10.88 11.46 1.2M
2025-06-06 10.96 11.46 10.54 11.18 1.0M
2025-06-05 11.06 11.20 10.60 10.74 0.9M
2025-06-04 10.80 11.08 10.68 11.02 1.3M
2025-06-03 10.72 11.18 10.72 10.90 1.0M
2025-06-02 11.00 11.00 10.40 10.66 0.3M
2025-05-30 11.12 11.46 10.92 10.98 1.4M
2025-05-29 11.00 11.30 10.80 11.10 1.1M
2025-05-28 10.78 11.30 10.32 11.06 2.1M
2025-05-27 10.16 10.78 10.16 10.78 2.2M
2025-05-26 10.36 10.46 10.06 10.30 0.8M
2025-05-23 10.32 10.80 10.16 10.20 1.0M
2025-05-22 10.80 10.80 10.24 10.28 0.8M
2025-05-21 10.68 11.18 10.46 10.60 1.8M
2025-05-20 10.30 11.40 10.30 10.80 6.8M
2025-05-19 9.52 10.36 9.52 10.26 2.4M
2025-05-16 9.50 9.69 9.39 9.51 0.7M
2025-05-15 9.54 9.60 9.43 9.51 0.8M
2025-05-14 9.70 9.72 8.99 9.55 1.5M
2025-05-13 9.30 9.97 9.29 9.70 2.9M
2025-05-12 9.34 9.35 9.15 9.27 1.3M
2025-05-09 9.50 9.50 9.10 9.21 0.5M
2025-05-08 9.63 9.65 9.26 9.36 1.1M
2025-05-07 9.99 10.20 9.55 9.63 1.8M
2025-05-06 9.45 10.02 9.05 9.98 3.4M
2025-05-02 9.45 9.60 9.30 9.47 0.1M
2025-04-30 9.21 9.74 8.75 9.33 6.1M
2025-04-29 8.81 9.00 8.59 8.65 0.6M
2025-04-28 9.09 9.09 8.67 8.81 1.5M
2025-04-25 9.19 10.80 8.89 9.00 10.3M
2025-04-24 9.03 9.22 8.97 9.06 0.3M
2025-04-23 9.12 9.15 8.86 9.04 1.1M
2025-04-22 8.60 9.15 8.60 9.05 0.9M
2025-04-17 8.62 8.77 8.61 8.74 0.2M
2025-04-16 8.89 8.91 8.65 8.78 0.5M
2025-04-15 8.77 9.17 8.71 8.97 0.3M
2025-04-14 9.14 9.29 9.11 9.29 0.2M
2025-04-11 8.88 9.37 8.87 9.14 0.6M
2025-04-10 8.60 9.65 8.60 9.02 0.8M
2025-04-09 8.40 9.17 8.35 8.99 0.5M
2025-04-08 8.79 9.50 8.72 9.00 0.7M
2025-04-07 9.56 9.56 8.50 8.80 2.0M
2025-04-03 9.66 10.40 9.66 10.10 0.7M
2025-04-02 10.02 10.46 9.91 9.97 1.2M
2025-04-01 9.42 10.16 9.42 10.08 2.1M
2025-03-31 9.40 9.60 9.20 9.35 0.9M
2025-03-28 9.02 9.63 9.02 9.60 1.0M
2025-03-27 8.95 9.40 8.80 9.29 0.6M
2025-03-26 9.04 9.04 8.85 8.90 0.1M
2025-03-25 9.00 9.01 8.81 8.97 0.2M
2025-03-24 9.00 9.05 8.81 9.00 0.4M
2025-03-21 9.12 9.12 8.76 8.97 0.4M
2025-03-20 9.35 9.35 9.11 9.15 0.2M
2025-03-19 9.12 9.49 9.12 9.39 0.3M
2025-03-18 9.26 9.60 9.26 9.39 0.5M
2025-03-17 9.14 9.43 9.09 9.17 0.9M
2025-03-14 8.81 9.09 8.81 9.00 0.6M
2025-03-13 8.25 9.02 8.25 9.01 0.2M
2025-03-12 9.10 9.15 8.85 8.85 0.4M
2025-03-11 8.79 9.10 8.78 9.00 0.3M
2025-03-10 8.99 9.25 8.93 8.94 0.4M
2025-03-07 8.91 9.19 8.68 9.12 0.4M
2025-03-06 8.65 9.10 8.65 9.07 0.8M
2025-03-05 8.51 8.87 8.51 8.83 0.2M
2025-03-04 8.62 8.81 8.54 8.67 0.3M
2025-03-03 8.76 8.90 8.54 8.71 0.3M
2025-02-28 9.17 9.17 8.59 8.71 0.7M
2025-02-27 9.02 9.25 8.89 9.17 0.6M
2025-02-26 8.87 9.17 8.81 9.12 0.8M
2025-02-25 8.87 8.96 8.70 8.89 0.3M
2025-02-24 9.00 9.00 8.81 8.93 0.3M
2025-02-21 8.93 9.03 8.77 9.00 0.4M
2025-02-20 8.93 9.12 8.80 9.00 0.8M
2025-02-19 8.41 8.95 8.38 8.94 0.3M
2025-02-18 8.51 8.99 8.51 8.80 0.3M
2025-02-17 8.83 8.99 8.69 8.92 0.5M
2025-02-14 8.50 8.85 8.50 8.83 0.8M
2025-02-13 8.53 8.83 8.29 8.50 0.7M
2025-02-12 9.00 9.00 8.56 8.65 0.5M
2025-02-11 8.72 8.94 8.59 8.87 0.4M
2025-02-10 8.64 9.02 8.59 8.80 1.7M
2025-02-07 8.52 8.68 8.42 8.50 0.9M
2025-02-06 8.50 8.60 8.38 8.52 0.5M
2025-02-05 8.14 8.51 8.14 8.40 0.5M
2025-02-04 8.00 8.19 8.00 8.03 0.1M
2025-02-03 8.40 8.40 8.05 8.05 0.0M
2025-01-28 8.55 8.55 8.55 8.54 0.0M
2025-01-27 8.10 8.56 8.10 8.55 0.6M
2025-01-24 7.88 8.10 7.82 8.07 0.3M
2025-01-23 7.70 7.92 7.70 7.92 0.3M
2025-01-22 8.08 8.08 7.58 7.72 0.3M
2025-01-21 7.92 8.10 7.85 8.07 0.1M
2025-01-20 7.83 7.97 7.79 7.97 0.1M
2025-01-17 7.66 7.81 7.61 7.78 0.1M
2025-01-16 7.89 7.91 7.65 7.83 0.2M
2025-01-15 7.80 7.90 7.77 7.89 0.1M
2025-01-14 7.54 7.85 7.54 7.85 0.8M
2025-01-13 7.79 7.83 7.50 7.50 0.4M
2025-01-10 7.54 7.83 7.53 7.79 0.2M
2025-01-09 7.77 7.99 7.05 7.78 0.2M
2025-01-08 8.02 8.10 7.74 7.99 0.3M
2025-01-07 8.16 8.21 8.02 8.14 0.1M
2025-01-06 8.29 8.32 8.21 8.24 0.0M
2025-01-03 8.32 8.35 8.12 8.29 0.3M
2025-01-02 8.42 8.45 8.14 8.25 0.6M