Cachet Pharm A

002462
🏛️ china →
13.77
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.90 13.90 13.79 13.80 265.4K
09:35 13.79 13.83 13.78 13.80 215.1K
09:40 13.80 13.83 13.77 13.81 276.1K
09:45 13.80 13.85 13.80 13.82 97.0K
09:50 13.81 13.87 13.79 13.80 560.6K
09:55 13.80 13.81 13.78 13.79 270.2K
10:00 13.79 13.80 13.78 13.78 130.9K
10:05 13.76 13.76 13.74 13.75 295.2K
10:10 13.75 13.75 13.71 13.72 198.1K
10:15 13.72 13.74 13.72 13.73 72.2K
10:20 13.74 13.78 13.72 13.72 250.1K
10:25 13.74 13.75 13.73 13.73 69.0K
10:30 13.74 13.76 13.74 13.75 164.3K
10:35 13.75 13.82 13.75 13.81 63.5K
10:40 13.81 13.81 13.79 13.81 52.5K
10:45 13.81 13.82 13.80 13.81 53.7K
10:50 13.81 13.82 13.80 13.81 56.0K
10:55 13.80 13.82 13.79 13.80 36.6K
11:00 13.80 13.81 13.80 13.80 22.6K
11:05 13.80 13.83 13.80 13.82 50.0K
11:10 13.82 13.83 13.80 13.81 35.2K
11:15 13.81 13.82 13.79 13.80 23.8K
11:20 13.80 13.81 13.80 13.81 10.3K
11:25 13.81 13.83 13.81 13.81 31.6K
13:00 13.82 13.82 13.80 13.81 24.5K
13:05 13.80 13.81 13.80 13.80 22.7K
13:10 13.80 13.82 13.80 13.82 25.2K
13:15 13.81 13.83 13.80 13.82 61.0K
13:20 13.82 13.82 13.81 13.81 26.1K
13:25 13.81 13.83 13.81 13.81 21.2K
13:30 13.80 13.81 13.78 13.78 94.4K
13:35 13.79 13.80 13.78 13.80 24.6K
13:40 13.80 13.80 13.78 13.78 54.0K
13:45 13.78 13.80 13.78 13.78 48.8K
13:50 13.79 13.80 13.79 13.80 32.3K
13:55 13.80 13.80 13.78 13.78 40.6K
14:00 13.79 13.81 13.78 13.79 20.6K
14:05 13.79 13.80 13.78 13.78 46.1K
14:10 13.78 13.79 13.78 13.79 41.1K
14:15 13.78 13.79 13.78 13.78 65.8K
14:20 13.79 13.79 13.78 13.79 90.7K
14:25 13.79 13.79 13.77 13.77 197.5K
14:30 13.77 13.77 13.75 13.75 72.4K
14:35 13.76 13.78 13.75 13.77 73.6K
14:40 13.77 13.78 13.75 13.76 60.7K
14:45 13.76 13.76 13.73 13.75 195.9K
14:50 13.75 13.76 13.74 13.75 180.3K
14:55 13.75 13.76 13.74 13.74 143.4K
15:40 13.77 13.77 13.77 13.77 71.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 13.90 13.90 13.71 13.77 5.0M
2025-09-29 14.00 14.00 13.73 13.84 5.5M
2025-09-26 14.34 14.34 13.78 14.08 15.5M
2025-09-25 13.55 14.97 13.50 14.51 19.4M
2025-09-24 13.37 13.62 13.37 13.61 2.4M
2025-09-23 13.70 13.70 13.20 13.44 3.7M
2025-09-22 13.58 13.75 13.56 13.68 2.4M
2025-09-19 13.86 13.90 13.53 13.59 4.0M
2025-09-18 13.92 14.14 13.82 13.86 4.6M
2025-09-17 14.00 14.05 13.91 13.92 3.5M
2025-09-16 13.98 14.01 13.91 13.96 2.1M
2025-09-15 14.06 14.09 13.86 13.98 3.2M
2025-09-12 14.18 14.18 14.08 14.10 2.1M
2025-09-11 14.08 14.16 13.88 14.16 2.8M
2025-09-10 13.92 14.24 13.87 14.09 3.6M
2025-09-09 14.02 14.08 13.87 13.92 3.1M
2025-09-08 13.95 14.07 13.90 14.06 3.6M
2025-09-05 13.89 13.96 13.69 13.93 3.4M
2025-09-04 13.80 14.04 13.75 13.89 4.2M
2025-09-03 14.10 14.13 13.76 13.80 3.7M
2025-09-02 14.20 14.29 13.95 14.12 3.3M
2025-09-01 14.20 14.33 14.00 14.25 3.7M
2025-08-29 14.10 14.40 14.08 14.22 4.5M
2025-08-28 14.16 14.32 13.80 14.09 5.6M
2025-08-27 14.62 14.65 14.17 14.17 7.4M
2025-08-26 14.61 14.69 14.58 14.62 3.4M
2025-08-25 14.57 14.71 14.45 14.68 6.3M
2025-08-22 14.61 14.67 14.39 14.57 5.6M
2025-08-21 14.55 14.68 14.50 14.62 4.1M
2025-08-20 14.72 14.72 14.39 14.54 5.6M
2025-08-19 14.63 14.94 14.59 14.67 7.7M
2025-08-18 14.55 14.74 14.49 14.58 5.8M
2025-08-15 14.46 14.70 14.42 14.55 5.8M
2025-08-14 14.86 14.97 14.42 14.51 7.7M
2025-08-13 14.85 14.98 14.61 14.89 7.5M
2025-08-12 15.10 15.23 14.81 14.81 8.2M
2025-08-11 14.89 15.11 14.76 15.11 7.6M
2025-08-08 14.99 15.50 14.94 15.02 8.8M
2025-08-07 14.98 15.15 14.77 14.89 9.5M
2025-08-06 15.21 15.48 14.91 14.94 16.1M
2025-08-05 14.56 16.02 14.46 15.43 20.8M
2025-08-04 14.46 14.71 14.28 14.56 9.8M
2025-08-01 14.53 15.29 14.51 14.60 15.3M
2025-07-31 14.63 14.94 14.40 14.44 16.2M
2025-07-30 14.06 15.49 14.05 14.67 23.2M
2025-07-29 14.02 14.14 13.80 14.08 5.0M
2025-07-28 14.06 14.17 13.95 14.00 4.8M
2025-07-25 13.94 14.55 13.89 14.07 8.5M
2025-07-24 13.80 13.95 13.80 13.90 4.2M
2025-07-23 13.94 14.00 13.76 13.78 3.9M
2025-07-22 13.94 14.00 13.78 13.92 4.6M
2025-07-21 13.85 14.05 13.84 13.98 4.3M
2025-07-18 13.83 13.92 13.67 13.84 4.3M
2025-07-17 13.73 13.93 13.73 13.80 5.3M
2025-07-16 13.58 13.75 13.57 13.75 4.3M
2025-07-15 13.73 13.75 13.44 13.58 3.9M
2025-07-14 13.62 13.77 13.61 13.74 3.2M
2025-07-11 13.71 13.72 13.58 13.62 4.0M
2025-07-10 13.61 13.71 13.56 13.70 3.3M
2025-07-09 13.59 13.73 13.53 13.61 4.2M
2025-07-08 13.49 13.61 13.46 13.59 3.5M
2025-07-07 13.47 13.54 13.41 13.49 3.2M
2025-07-04 13.45 13.55 13.36 13.42 3.7M
2025-07-03 13.39 13.45 13.35 13.43 3.2M
2025-07-02 13.43 13.48 13.35 13.40 3.0M
2025-07-01 13.36 13.50 13.34 13.44 3.4M
2025-06-30 13.36 13.47 13.31 13.37 3.2M
2025-06-27 13.38 13.51 13.38 13.50 4.2M
2025-06-26 13.22 13.82 13.17 13.42 6.6M
2025-06-25 13.26 13.34 13.20 13.29 3.0M
2025-06-24 13.06 13.28 13.01 13.28 3.3M
2025-06-23 12.85 13.03 12.77 13.02 2.9M
2025-06-20 12.90 13.02 12.85 12.90 2.7M
2025-06-19 13.13 13.18 12.84 12.90 5.1M
2025-06-18 13.31 13.53 13.11 13.12 7.0M
2025-06-17 13.57 14.03 13.36 13.47 12.1M
2025-06-16 13.05 13.21 13.02 13.14 2.6M
2025-06-13 13.41 13.41 13.07 13.13 3.8M
2025-06-12 13.47 13.49 13.29 13.38 2.9M
2025-06-11 13.48 13.56 13.41 13.46 3.2M
2025-06-10 13.55 13.67 13.31 13.43 5.1M
2025-06-09 13.48 13.68 13.48 13.60 3.8M
2025-06-06 13.50 13.59 13.42 13.48 2.9M
2025-06-05 13.62 13.71 13.45 13.50 4.7M
2025-06-04 13.73 13.78 13.49 13.66 6.0M
2025-06-03 13.61 13.80 13.58 13.78 5.2M
2025-05-30 13.59 13.97 13.57 13.68 9.8M
2025-05-29 13.30 13.58 13.19 13.57 5.3M
2025-05-28 13.36 13.36 13.24 13.32 3.9M
2025-05-27 13.12 13.35 13.07 13.32 4.6M
2025-05-26 13.11 13.20 12.99 13.09 4.3M
2025-05-23 13.29 13.45 13.17 13.19 5.6M
2025-05-22 13.61 13.61 13.23 13.30 8.1M
2025-05-21 13.20 14.08 13.20 13.61 16.5M
2025-05-20 13.16 13.26 13.10 13.21 4.7M
2025-05-19 13.02 13.16 13.00 13.16 4.8M
2025-05-16 12.99 13.10 12.97 13.02 4.1M
2025-05-15 13.16 13.22 13.00 13.02 6.3M
2025-05-14 13.22 13.27 12.93 13.14 8.7M
2025-05-13 13.15 13.24 13.08 13.18 9.6M
2025-05-12 13.20 13.27 13.05 13.11 12.5M
2025-05-09 13.49 13.76 13.20 13.29 20.9M
2025-05-08 15.00 15.00 13.48 13.49 38.4M
2025-05-07 14.44 14.44 14.44 14.44 4.2M
2025-05-06 11.99 13.13 11.99 13.13 11.9M
2025-04-30 11.98 12.09 11.92 11.94 2.0M
2025-04-29 11.85 12.03 11.76 11.98 3.1M
2025-04-28 12.01 12.01 11.83 11.87 7.0M
2025-04-25 12.50 12.57 12.43 12.49 2.1M
2025-04-24 12.43 12.53 12.37 12.46 1.6M
2025-04-23 12.57 12.57 12.40 12.44 2.4M
2025-04-22 12.24 12.54 12.18 12.53 3.5M
2025-04-21 12.20 12.29 12.13 12.29 1.9M
2025-04-18 12.20 12.32 12.13 12.22 2.1M
2025-04-17 12.06 12.30 11.98 12.20 2.9M
2025-04-16 12.18 12.18 11.89 12.07 2.3M
2025-04-15 12.16 12.27 12.10 12.23 2.1M
2025-04-14 12.16 12.24 12.12 12.17 3.2M
2025-04-11 12.07 12.24 12.02 12.12 2.8M
2025-04-10 12.04 12.23 11.96 12.13 4.9M
2025-04-09 11.73 11.94 11.25 11.90 4.2M
2025-04-08 11.74 11.99 11.61 11.82 5.1M
2025-04-07 12.53 12.62 11.70 11.70 6.7M
2025-04-03 12.85 13.02 12.83 13.00 2.9M
2025-04-02 12.84 12.96 12.80 12.95 2.2M
2025-04-01 12.59 12.99 12.54 12.90 4.3M
2025-03-31 12.80 12.86 12.46 12.53 3.4M
2025-03-28 12.86 12.98 12.78 12.85 2.4M
2025-03-27 12.90 12.98 12.69 12.93 3.0M
2025-03-26 12.76 12.94 12.71 12.90 2.8M
2025-03-25 12.69 12.79 12.60 12.77 2.6M
2025-03-24 12.80 12.89 12.54 12.71 3.7M
2025-03-21 13.00 13.09 12.78 12.85 3.2M
2025-03-20 12.97 12.99 12.88 12.93 2.0M
2025-03-19 12.98 13.05 12.92 12.96 2.3M
2025-03-18 13.03 13.04 12.93 13.00 2.2M
2025-03-17 12.98 13.04 12.89 12.97 3.0M
2025-03-14 12.66 12.98 12.66 12.97 5.2M
2025-03-13 12.67 12.69 12.52 12.67 2.9M
2025-03-12 12.68 12.73 12.60 12.65 2.5M
2025-03-11 12.65 12.69 12.54 12.68 2.7M
2025-03-10 12.52 12.76 12.50 12.74 4.1M
2025-03-07 12.54 12.60 12.45 12.47 2.3M
2025-03-06 12.49 12.62 12.39 12.58 2.8M
2025-03-05 12.61 12.64 12.40 12.48 2.8M
2025-03-04 12.50 12.69 12.49 12.65 2.1M
2025-03-03 12.51 12.72 12.51 12.61 2.9M
2025-02-28 12.80 12.88 12.47 12.52 3.3M
2025-02-27 12.75 12.87 12.61 12.80 3.0M
2025-02-26 12.68 12.78 12.63 12.78 3.0M
2025-02-25 12.71 12.77 12.61 12.64 2.7M
2025-02-24 12.78 12.86 12.71 12.78 3.3M
2025-02-21 12.86 12.93 12.68 12.78 3.9M
2025-02-20 12.76 12.98 12.76 12.88 2.6M
2025-02-19 12.77 12.84 12.71 12.79 3.0M
2025-02-18 13.06 13.24 12.71 12.79 4.9M
2025-02-17 13.08 13.18 12.87 13.10 5.6M
2025-02-14 12.83 12.96 12.77 12.88 2.8M
2025-02-13 12.81 12.93 12.74 12.79 2.6M
2025-02-12 12.88 12.91 12.75 12.84 2.5M
2025-02-11 12.92 12.96 12.75 12.85 2.4M
2025-02-10 12.80 12.96 12.78 12.96 2.9M
2025-02-07 12.70 12.90 12.65 12.82 3.2M
2025-02-06 12.55 12.72 12.44 12.68 2.5M
2025-02-05 12.68 12.74 12.49 12.59 1.9M
2025-01-27 12.66 12.86 12.63 12.63 2.3M
2025-01-24 12.69 12.69 12.49 12.64 1.7M
2025-01-23 12.84 12.84 12.61 12.64 1.8M
2025-01-22 12.60 12.67 12.48 12.61 1.6M
2025-01-21 12.82 12.82 12.54 12.65 1.5M
2025-01-20 12.50 12.83 12.48 12.70 2.7M
2025-01-17 12.43 12.55 12.38 12.48 1.7M
2025-01-16 12.39 12.66 12.39 12.45 2.9M
2025-01-15 12.32 12.46 12.18 12.44 2.8M
2025-01-14 12.03 12.30 12.03 12.30 3.0M
2025-01-13 11.78 12.03 11.71 12.03 2.2M
2025-01-10 12.29 12.30 11.94 11.94 2.7M
2025-01-09 12.26 12.39 12.17 12.30 2.1M
2025-01-08 12.29 12.41 12.05 12.31 3.0M
2025-01-07 12.40 12.42 12.08 12.36 3.1M
2025-01-06 12.28 12.60 12.02 12.39 3.7M
2025-01-03 12.59 12.69 12.19 12.24 4.5M
2025-01-02 12.86 13.01 12.48 12.54 4.5M