Changchun BCHT Biotechnology

688276
🏛️ china →
21.92
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 68.45 70.86 68.27 68.60 0.8M
2021-12-30 69.98 69.98 68.07 68.59 0.5M
2021-12-29 64.91 71.17 64.91 69.15 0.9M
2021-12-28 65.31 68.70 65.00 67.34 0.8M
2021-12-27 66.10 67.76 64.88 65.70 1.3M
2021-12-24 69.75 69.90 67.03 67.35 0.6M
2021-12-23 71.51 72.30 69.10 69.71 0.6M
2021-12-22 70.71 72.30 70.15 71.96 0.3M
2021-12-21 70.95 71.78 70.00 70.06 0.3M
2021-12-20 71.60 72.60 70.27 71.62 0.5M
2021-12-17 74.50 74.72 71.78 72.30 0.6M
2021-12-16 74.61 75.20 71.00 74.00 0.9M
2021-12-15 78.78 78.78 73.50 74.05 0.9M
2021-12-14 77.46 78.58 76.40 77.55 0.4M
2021-12-13 77.55 78.60 76.53 77.45 0.3M
2021-12-10 78.08 78.87 77.10 77.52 0.4M
2021-12-09 76.90 78.50 76.38 78.03 1.0M
2021-12-08 78.00 79.54 76.20 76.50 1.2M
2021-12-07 80.50 82.19 77.35 78.00 1.0M
2021-12-06 77.84 83.00 77.50 80.11 1.5M
2021-12-03 75.77 77.64 75.51 77.12 0.6M
2021-12-02 79.32 79.32 76.73 77.00 0.9M
2021-12-01 78.00 79.88 75.31 79.30 1.4M
2021-11-30 75.40 76.88 74.24 76.28 1.1M
2021-11-29 75.98 79.78 75.01 75.80 0.9M
2021-11-26 75.00 78.00 74.01 76.71 1.3M
2021-11-25 73.12 77.60 73.00 76.80 1.1M
2021-11-24 74.80 75.00 72.69 73.47 0.7M
2021-11-23 70.87 75.56 70.51 74.04 1.4M
2021-11-22 75.88 76.96 70.98 71.00 2.7M
2021-11-19 76.44 76.90 75.05 76.01 0.5M
2021-11-18 77.00 79.00 75.69 76.00 0.7M
2021-11-17 75.27 77.53 75.07 77.33 0.9M
2021-11-16 72.56 76.80 72.56 74.96 1.4M
2021-11-15 69.98 73.80 68.19 72.56 1.7M
2021-11-12 67.71 69.00 66.20 68.47 0.7M
2021-11-11 68.48 68.93 67.50 67.71 0.8M
2021-11-10 64.93 68.88 63.78 68.50 1.8M
2021-11-09 63.43 65.69 63.43 64.72 1.0M
2021-11-08 65.69 65.71 62.60 63.43 1.0M
2021-11-05 64.90 66.59 64.14 65.69 0.9M
2021-11-04 67.87 68.80 64.05 64.89 1.8M
2021-11-03 67.77 70.00 67.01 68.08 0.7M
2021-11-02 68.49 69.16 66.51 67.41 1.6M
2021-11-01 67.54 68.58 64.66 68.00 2.1M
2021-10-29 66.99 68.00 65.68 67.55 1.0M
2021-10-28 71.13 71.13 65.58 67.23 1.6M
2021-10-27 73.49 73.49 70.51 71.18 0.8M
2021-10-26 75.00 75.49 72.63 73.00 1.1M
2021-10-25 76.20 76.97 73.68 74.55 1.0M
2021-10-22 78.43 78.90 76.00 76.30 0.6M
2021-10-21 79.96 79.96 77.38 78.00 0.5M
2021-10-20 83.50 83.50 78.68 79.20 0.7M
2021-10-19 81.50 83.02 80.58 81.77 0.4M
2021-10-18 80.86 82.68 79.09 81.98 0.4M
2021-10-15 87.77 87.77 80.66 81.94 1.5M
2021-10-14 91.68 91.98 87.00 87.20 0.7M
2021-10-13 92.01 93.49 90.10 91.40 0.5M
2021-10-12 94.20 94.34 92.25 92.50 0.4M
2021-10-11 95.36 96.57 92.72 94.30 1.0M
2021-10-08 96.01 103.18 93.66 94.72 1.0M
2021-09-30 89.61 99.51 89.61 97.98 1.2M
2021-09-29 91.00 92.53 89.00 89.15 0.6M
2021-09-28 89.90 94.89 89.00 91.77 0.8M
2021-09-27 90.53 92.89 88.17 90.79 0.8M
2021-09-24 89.00 89.98 87.89 89.77 0.4M
2021-09-23 87.45 93.00 87.45 89.20 0.8M
2021-09-22 90.05 91.50 86.90 87.52 0.7M
2021-09-17 91.08 92.35 87.11 91.06 0.6M
2021-09-16 95.43 95.43 88.89 90.37 1.1M
2021-09-15 95.50 103.20 93.82 95.54 1.8M
2021-09-14 96.06 96.68 93.36 95.51 1.0M
2021-09-13 92.36 96.47 92.36 96.06 1.1M
2021-09-10 89.82 95.02 89.82 93.01 0.8M
2021-09-09 85.42 91.99 84.55 90.80 1.2M
2021-09-08 88.36 88.93 85.05 85.56 0.7M
2021-09-07 87.80 90.43 87.66 88.34 0.8M
2021-09-06 82.20 89.22 81.50 88.23 2.0M
2021-09-03 79.24 82.99 78.14 82.20 0.8M
2021-09-02 78.73 80.66 78.73 79.60 0.3M
2021-09-01 81.78 82.66 77.07 80.35 0.8M
2021-08-31 83.49 87.50 81.00 81.78 0.8M
2021-08-30 82.60 87.80 82.58 83.54 1.4M
2021-08-27 79.00 83.28 78.87 82.60 1.0M
2021-08-26 79.01 80.80 78.15 80.12 0.7M
2021-08-25 79.02 80.95 77.03 80.22 0.8M
2021-08-24 79.38 80.28 78.00 79.80 0.8M
2021-08-23 72.87 79.89 72.60 79.00 1.6M
2021-08-20 78.74 78.74 72.50 72.98 1.4M
2021-08-19 79.01 79.68 77.75 78.27 1.2M
2021-08-18 79.43 79.60 77.10 79.35 0.8M
2021-08-17 79.60 80.77 78.10 78.10 0.8M
2021-08-16 85.38 85.86 78.87 79.00 1.7M
2021-08-13 84.05 85.60 83.35 85.07 0.6M
2021-08-12 85.18 85.66 83.00 84.00 0.5M
2021-08-11 84.01 85.16 82.58 84.86 0.5M
2021-08-10 82.78 85.63 82.30 85.01 0.9M
2021-08-09 82.27 82.30 80.15 82.00 0.6M
2021-08-06 80.21 82.75 78.11 82.07 1.3M
2021-08-05 84.20 85.90 79.31 80.41 2.7M
2021-08-04 87.40 88.45 85.16 86.50 0.9M
2021-08-03 85.00 93.50 85.00 89.16 1.2M
2021-08-02 86.92 88.50 84.10 86.30 1.1M
2021-07-30 87.33 88.00 81.47 87.00 1.8M
2021-07-29 80.47 89.97 80.47 87.00 1.9M
2021-07-28 80.00 81.63 77.00 78.89 1.1M
2021-07-27 85.70 87.42 80.00 80.82 1.4M
2021-07-26 89.87 92.20 83.00 86.00 1.7M
2021-07-23 93.17 95.33 89.20 90.40 1.2M
2021-07-22 98.08 98.08 93.38 94.56 1.5M
2021-07-21 101.34 101.99 95.65 98.21 1.3M
2021-07-20 101.98 103.86 100.05 101.26 0.8M
2021-07-19 104.18 105.99 101.00 101.04 0.8M
2021-07-16 104.62 106.29 101.74 104.00 1.0M
2021-07-15 107.79 109.80 102.98 106.48 1.3M
2021-07-14 102.60 109.50 101.28 107.83 2.4M
2021-07-13 95.56 104.60 94.11 102.95 2.6M
2021-07-12 94.99 98.46 91.81 96.02 1.4M
2021-07-09 97.00 99.33 95.00 95.18 1.4M
2021-07-08 100.07 104.65 98.30 98.42 1.4M
2021-07-07 96.88 102.91 94.01 102.00 1.9M
2021-07-06 94.65 99.50 91.81 96.03 2.7M
2021-07-05 101.32 102.48 90.50 94.80 3.3M
2021-07-02 103.03 107.00 100.00 101.51 2.2M
2021-07-01 103.01 106.59 98.80 103.00 2.4M
2021-06-30 100.05 110.24 100.01 104.58 5.0M
2021-06-29 109.00 110.26 100.24 100.24 5.1M
2021-06-28 108.55 115.86 103.00 107.80 10.3M
2021-06-25 120.00 135.88 110.00 118.50 20.8M