Bide Pharmatech

688073
🏛️ china →
76.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 79.80 79.80 76.85 77.55 160.9K
09:35 77.55 77.90 77.00 77.21 81.7K
09:40 77.05 77.21 76.37 76.86 67.6K
09:45 76.70 77.57 76.43 77.31 28.8K
09:50 77.66 77.85 77.05 77.54 33.9K
09:55 77.15 77.62 77.05 77.40 18.4K
10:00 77.09 77.33 76.73 77.00 20.9K
10:05 77.04 78.00 76.81 78.00 26.2K
10:10 78.00 78.58 77.12 77.12 11.8K
10:15 77.12 77.66 77.12 77.22 13.3K
10:20 77.34 78.30 77.34 78.30 11.2K
10:25 78.29 78.60 77.91 77.91 16.2K
10:30 77.91 78.16 77.80 77.80 14.3K
10:35 77.79 78.60 77.78 78.60 12.0K
10:40 78.60 78.60 78.23 78.59 5.1K
10:45 78.60 78.60 78.20 78.49 13.3K
10:50 78.25 78.42 78.11 78.12 6.6K
10:55 78.38 78.60 78.35 78.37 6.2K
11:00 78.55 78.80 78.55 78.74 16.4K
11:05 78.80 79.06 78.71 78.85 24.9K
11:10 78.97 79.48 78.72 79.48 12.1K
11:15 79.49 79.52 79.16 79.46 8.1K
11:20 78.71 79.12 78.52 79.12 15.7K
11:25 79.11 79.12 78.53 78.80 2.8K
13:00 79.11 79.88 78.84 78.89 54.6K
13:05 78.87 79.26 78.85 79.10 15.1K
13:10 79.07 79.63 78.97 79.58 4.9K
13:15 79.16 79.48 78.85 79.37 11.9K
13:20 79.37 79.86 79.06 79.67 14.6K
13:25 79.13 79.13 78.84 78.84 14.0K
13:30 78.79 79.08 78.59 78.73 7.9K
13:35 78.63 78.74 78.25 78.40 16.8K
13:40 78.40 78.50 78.00 78.00 27.2K
13:45 77.96 78.10 77.96 78.01 25.4K
13:50 78.00 78.00 77.56 77.70 26.1K
13:55 77.69 77.72 77.53 77.61 11.4K
14:00 77.72 78.29 77.66 78.10 3.7K
14:05 78.29 78.29 77.87 77.89 10.7K
14:10 78.29 78.29 77.88 77.90 2.8K
14:15 77.95 78.28 77.95 78.03 3.7K
14:20 78.25 78.45 78.00 78.03 6.2K
14:25 77.90 78.40 77.88 77.88 13.0K
14:30 77.88 77.93 77.09 77.11 31.0K
14:35 77.09 77.10 76.80 76.80 23.5K
14:40 76.80 77.20 76.80 77.10 7.6K
14:45 76.92 77.52 76.87 77.22 23.1K
14:50 77.21 77.40 76.89 77.40 14.6K
14:55 77.40 77.40 76.90 76.90 3.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 79.88 79.88 76.37 76.90 1.0M
2025-09-25 74.30 81.00 74.30 79.56 1.8M
2025-09-24 69.98 76.50 69.63 74.63 1.3M
2025-09-23 73.00 74.24 69.01 70.58 0.9M
2025-09-22 70.60 74.08 68.48 73.78 1.5M
2025-09-19 69.26 71.50 68.52 69.92 0.7M
2025-09-18 72.09 72.77 69.00 69.88 1.2M
2025-09-17 73.63 74.26 72.00 72.38 1.1M
2025-09-16 70.11 77.78 68.44 74.73 2.6M
2025-09-15 69.82 71.90 68.17 70.18 1.6M
2025-09-12 66.90 71.66 64.88 70.02 1.9M
2025-09-11 64.58 66.95 61.67 66.70 1.6M
2025-09-10 61.95 69.21 61.88 67.40 2.4M
2025-09-09 65.50 66.73 61.30 62.57 1.6M
2025-09-08 64.91 66.29 64.60 65.84 1.4M
2025-09-05 62.11 65.44 61.88 65.00 1.8M
2025-09-04 68.12 68.94 61.40 62.65 2.2M
2025-09-03 67.16 70.42 67.00 69.18 1.5M
2025-09-02 67.53 68.80 65.33 67.61 1.2M
2025-09-01 66.87 68.68 64.70 67.87 1.8M
2025-08-29 60.50 67.18 60.48 67.11 2.8M
2025-08-28 62.00 62.50 58.19 60.77 1.5M
2025-08-27 65.20 66.32 62.12 62.56 1.6M
2025-08-26 66.89 67.55 64.80 65.52 1.5M
2025-08-25 64.68 68.81 64.54 67.17 2.6M
2025-08-22 66.97 72.64 64.52 64.52 3.3M
2025-08-21 60.38 64.00 59.32 63.23 2.0M
2025-08-20 59.05 60.04 58.15 60.04 1.0M
2025-08-19 61.24 61.99 59.42 59.62 1.2M
2025-08-18 60.06 61.84 59.24 61.26 1.5M
2025-08-15 59.21 60.49 58.13 60.00 1.0M
2025-08-14 58.50 60.38 57.94 59.95 1.6M
2025-08-13 57.77 59.60 57.14 58.95 1.4M
2025-08-12 58.14 58.33 56.70 57.40 0.6M
2025-08-11 56.70 58.13 56.70 57.86 1.2M
2025-08-08 57.30 57.63 56.40 56.80 0.8M
2025-08-07 58.70 59.38 56.20 57.03 1.5M
2025-08-06 61.50 61.95 58.60 58.79 1.4M
2025-08-05 60.98 60.98 59.14 60.57 1.3M
2025-08-04 59.18 59.79 57.65 59.75 1.1M
2025-08-01 59.20 60.76 58.18 59.30 1.4M
2025-07-31 58.10 61.06 58.10 58.80 1.7M
2025-07-30 60.12 61.54 58.33 59.06 1.7M
2025-07-29 59.00 62.98 58.05 61.48 2.4M
2025-07-28 59.00 59.98 58.10 58.93 1.5M
2025-07-25 58.54 59.55 57.91 58.98 1.1M
2025-07-24 59.20 60.48 58.06 58.31 1.5M
2025-07-23 59.75 62.45 58.69 59.20 1.9M
2025-07-22 59.75 60.24 58.93 59.46 1.4M
2025-07-21 60.60 60.60 58.51 59.75 0.9M
2025-07-18 61.00 61.00 59.72 60.05 1.0M
2025-07-17 60.05 60.75 59.09 60.45 1.7M
2025-07-16 63.42 63.42 59.90 59.97 2.1M
2025-07-15 63.31 63.98 60.70 63.84 1.3M
2025-07-14 61.11 64.64 60.00 63.31 1.6M
2025-07-11 59.50 62.49 59.00 60.93 1.8M
2025-07-10 59.79 60.63 58.69 59.44 1.1M
2025-07-09 56.41 61.27 56.41 60.10 2.8M
2025-07-08 55.09 58.17 55.09 56.66 1.4M
2025-07-07 55.24 55.94 53.99 55.31 1.7M
2025-07-04 57.08 58.02 55.25 55.80 3.0M
2025-07-03 58.19 61.50 57.45 57.97 1.8M
2025-07-02 57.52 58.65 56.32 58.23 1.4M
2025-07-01 58.03 59.20 57.11 58.30 1.4M
2025-06-30 51.35 59.30 50.20 58.02 3.6M
2025-06-27 48.93 51.66 48.62 51.36 1.5M
2025-06-26 49.99 50.06 48.08 49.17 1.4M
2025-06-25 50.00 50.76 49.50 50.06 0.8M
2025-06-24 48.61 50.80 48.08 50.57 1.3M
2025-06-23 46.51 48.59 46.51 48.58 1.0M
2025-06-20 46.53 48.23 46.53 47.61 0.7M
2025-06-19 47.01 48.29 46.64 46.87 1.0M
2025-06-18 47.01 47.58 46.51 47.46 0.8M
2025-06-17 49.36 49.84 46.80 47.47 1.9M
2025-06-16 48.90 50.30 48.10 48.92 1.9M
2025-06-13 51.40 51.76 48.11 48.82 2.2M
2025-06-12 49.11 52.50 48.92 51.77 3.1M
2025-06-11 49.02 50.08 48.10 49.62 2.0M
2025-06-10 46.27 50.98 45.80 49.79 3.8M
2025-06-09 44.06 46.84 43.69 46.35 2.3M
2025-06-06 46.75 46.92 44.50 44.88 2.4M
2025-06-05 46.08 47.52 45.61 46.80 2.0M
2025-06-04 45.60 47.18 44.88 46.60 1.9M
2025-06-03 43.60 45.77 43.47 45.39 2.4M
2025-05-30 44.01 44.93 43.46 43.79 1.7M
2025-05-29 41.15 45.00 41.15 44.31 2.3M
2025-05-28 41.99 42.00 41.14 41.44 0.6M
2025-05-27 42.20 42.50 41.42 41.96 0.8M
2025-05-26 42.43 42.50 41.51 42.20 0.8M
2025-05-23 41.28 44.17 41.10 42.54 2.1M
2025-05-22 42.00 43.20 41.11 41.14 1.2M
2025-05-21 42.11 42.88 41.70 41.84 1.0M
2025-05-20 42.13 43.02 41.92 42.11 0.9M
2025-05-19 41.79 42.36 40.81 42.05 0.9M
2025-05-16 41.41 42.12 41.21 41.42 0.7M
2025-05-15 42.31 42.75 41.52 41.79 1.0M
2025-05-14 43.82 43.85 42.18 42.72 1.6M
2025-05-13 42.38 44.50 42.38 43.61 1.7M
2025-05-12 41.05 42.12 41.05 42.02 0.8M
2025-05-09 42.12 42.20 40.92 41.24 1.0M
2025-05-08 42.22 42.98 41.46 42.29 1.2M
2025-05-07 42.11 43.80 41.52 41.88 1.6M
2025-05-06 41.73 41.93 40.88 41.88 1.3M
2025-04-30 40.64 41.39 40.31 40.95 1.0M
2025-04-29 40.60 41.42 39.52 40.88 0.9M
2025-04-28 41.00 41.18 39.29 40.72 1.6M
2025-04-25 42.32 42.49 40.90 41.49 1.9M
2025-04-24 42.29 42.91 40.31 41.69 1.9M
2025-04-23 40.27 41.35 39.92 40.57 0.9M
2025-04-22 39.76 40.47 38.93 39.88 0.9M
2025-04-21 37.90 39.86 37.16 39.56 1.6M
2025-04-18 38.94 39.71 37.70 37.81 1.2M
2025-04-17 38.90 39.61 38.06 38.79 0.8M
2025-04-16 40.30 40.30 38.24 39.22 1.0M
2025-04-15 41.05 41.55 40.02 40.58 1.0M
2025-04-14 41.71 41.95 40.52 41.00 1.6M
2025-04-11 40.00 43.36 40.00 41.16 2.2M
2025-04-10 41.71 41.88 39.76 40.32 1.5M
2025-04-09 37.51 39.81 34.30 39.29 1.8M
2025-04-08 38.98 40.30 37.21 38.66 1.6M
2025-04-07 43.99 44.50 37.77 37.81 2.3M
2025-04-03 49.74 50.48 47.21 47.21 1.6M
2025-04-02 49.25 50.89 49.04 49.73 0.5M
2025-04-01 49.16 51.85 48.32 49.74 2.0M
2025-03-31 46.90 49.50 46.05 49.32 1.7M
2025-03-28 53.03 53.30 47.30 47.98 2.9M
2025-03-27 53.17 55.95 53.17 54.00 1.6M
2025-03-26 53.94 54.80 53.08 54.20 0.7M
2025-03-25 55.87 55.87 54.13 54.44 1.0M
2025-03-24 52.55 55.89 51.79 55.45 2.5M
2025-03-21 53.58 53.60 51.50 52.52 0.5M
2025-03-20 53.50 53.99 52.04 53.23 0.9M
2025-03-19 52.37 53.55 52.05 52.88 0.5M
2025-03-18 51.59 54.36 51.10 52.60 1.4M
2025-03-17 50.76 51.28 50.12 51.10 0.6M
2025-03-14 49.50 51.09 49.08 50.76 0.8M
2025-03-13 50.35 50.68 48.00 49.60 1.5M
2025-03-12 52.08 52.32 50.00 50.70 1.7M
2025-03-11 51.80 53.14 51.72 52.08 0.6M
2025-03-10 52.63 53.34 52.08 52.60 0.4M
2025-03-07 53.26 53.49 51.61 52.20 1.0M
2025-03-06 53.86 55.23 52.85 53.00 1.8M
2025-03-05 54.10 54.77 52.25 53.95 0.7M
2025-03-04 53.08 54.49 51.63 53.80 0.9M
2025-03-03 52.30 55.18 51.40 53.08 1.8M
2025-02-28 55.45 55.85 52.03 52.50 1.3M
2025-02-27 55.71 57.44 54.29 55.33 1.0M
2025-02-26 55.00 56.38 54.58 55.65 1.0M
2025-02-25 55.85 56.79 53.81 54.39 1.8M
2025-02-24 60.28 60.30 55.70 56.79 2.1M
2025-02-21 58.30 61.66 58.23 60.83 1.6M
2025-02-20 55.05 59.66 55.05 59.26 2.2M
2025-02-19 54.58 58.80 54.41 55.06 2.5M
2025-02-18 55.55 56.50 53.25 54.85 1.7M
2025-02-17 52.47 57.59 52.45 55.00 2.4M
2025-02-14 49.66 53.99 49.51 52.44 1.8M
2025-02-13 50.61 50.93 48.80 49.51 0.9M
2025-02-12 51.23 51.47 49.50 50.64 1.2M
2025-02-11 53.66 54.29 50.66 51.00 2.8M
2025-02-10 49.38 54.99 49.33 54.35 2.6M
2025-02-07 50.05 50.49 48.11 49.12 1.9M
2025-02-06 45.27 52.03 44.50 50.03 3.6M
2025-02-05 50.00 50.00 41.21 44.51 3.2M
2025-01-13 45.80 49.22 45.00 48.48 1.8M
2025-01-10 46.86 48.69 45.36 45.36 0.8M
2025-01-09 45.00 47.97 44.22 46.90 1.1M
2025-01-08 47.05 48.40 44.00 45.31 1.6M
2025-01-07 47.47 48.90 45.87 47.20 1.2M
2025-01-06 49.23 51.10 47.17 47.85 1.6M
2025-01-03 51.30 51.93 49.00 49.28 1.4M
2025-01-02 49.08 53.28 48.95 51.30 2.4M