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
2022-12-30 68.52 69.79 68.50 69.11 0.4M
2022-12-29 69.41 71.50 68.04 69.21 0.7M
2022-12-28 67.11 69.30 66.99 68.72 0.7M
2022-12-27 67.50 69.00 67.02 67.70 0.7M
2022-12-26 75.00 75.00 67.10 68.11 1.1M
2022-12-23 66.02 70.75 65.91 69.50 1.1M
2022-12-22 66.61 68.50 66.52 66.74 0.5M
2022-12-21 68.07 69.62 67.02 67.99 0.7M
2022-12-20 67.57 69.77 67.50 68.70 0.9M
2022-12-19 69.78 70.99 68.02 68.12 1.0M
2022-12-16 69.89 71.82 69.89 70.41 0.8M
2022-12-15 71.00 72.67 70.56 70.95 0.7M
2022-12-14 71.64 74.28 71.50 72.01 1.5M
2022-12-13 74.70 75.00 72.87 73.64 1.0M
2022-12-12 73.99 75.89 73.10 74.70 2.7M
2022-12-09 77.07 78.39 72.60 73.05 4.3M
2022-12-08 75.40 77.40 74.43 77.29 1.9M
2022-12-07 74.85 75.79 72.30 75.60 2.4M
2022-12-06 72.86 74.76 72.68 74.55 1.5M
2022-12-05 72.47 74.35 71.81 74.00 1.6M
2022-12-02 71.88 73.38 71.70 72.14 1.6M
2022-12-01 71.10 72.49 70.05 72.17 1.7M
2022-11-30 69.70 71.98 68.71 71.05 1.6M
2022-11-29 69.10 70.47 68.42 70.20 1.7M
2022-11-28 67.13 68.99 66.54 68.75 2.2M
2022-11-25 68.70 68.70 66.18 67.60 1.0M
2022-11-24 66.57 68.46 65.46 68.11 1.7M
2022-11-23 67.97 68.00 64.01 65.90 2.1M
2022-11-22 70.44 70.83 67.50 67.71 1.3M
2022-11-21 69.10 71.00 67.65 70.50 1.3M
2022-11-18 70.00 71.62 69.00 69.93 1.2M
2022-11-17 70.00 70.40 68.78 70.00 0.7M
2022-11-16 71.69 71.69 68.90 69.80 1.0M
2022-11-15 71.77 72.56 69.50 71.00 1.2M
2022-11-14 69.60 72.88 69.60 70.80 2.1M
2022-11-11 71.40 73.16 69.39 69.60 1.8M
2022-11-10 71.46 73.50 70.58 71.24 1.5M
2022-11-09 73.71 74.00 71.03 71.10 1.1M
2022-11-08 73.75 74.50 70.18 72.93 1.5M
2022-11-07 69.60 74.60 68.57 72.66 2.6M
2022-11-04 68.96 70.76 68.20 69.47 1.7M
2022-11-03 66.88 69.29 66.00 68.16 2.6M
2022-11-02 70.30 72.08 66.67 67.03 3.5M
2022-11-01 67.50 72.00 66.01 71.00 4.2M
2022-10-31 64.73 67.47 64.52 66.25 3.3M
2022-10-28 58.45 67.00 57.20 64.52 5.2M
2022-10-27 58.91 59.48 56.00 58.46 1.2M
2022-10-26 55.78 59.99 55.30 58.40 1.5M
2022-10-25 59.07 59.57 56.12 56.98 1.4M
2022-10-24 57.98 60.50 57.31 59.69 1.7M
2022-10-21 57.50 58.66 55.10 58.00 1.8M
2022-10-20 57.40 59.09 56.28 57.50 1.2M
2022-10-19 60.48 60.68 56.49 57.50 1.3M
2022-10-18 57.50 61.37 55.56 59.60 2.6M
2022-10-17 62.52 62.52 54.19 56.89 3.9M
2022-10-14 55.50 62.38 54.71 62.00 3.6M
2022-10-13 55.01 57.50 52.80 55.50 1.3M
2022-10-12 56.00 56.00 54.00 55.01 0.8M
2022-10-11 55.18 56.40 54.00 55.50 0.8M
2022-10-10 57.50 58.05 54.06 56.56 0.8M
2022-09-30 57.01 58.95 57.01 57.50 0.6M
2022-09-29 58.02 60.30 57.03 58.46 1.0M
2022-09-28 57.26 59.82 56.60 58.38 1.1M
2022-09-27 53.03 56.99 53.03 56.98 1.1M
2022-09-26 55.90 55.97 53.33 53.72 0.8M
2022-09-23 57.19 58.19 54.50 55.68 1.2M
2022-09-22 56.77 58.76 55.60 57.77 0.9M
2022-09-21 57.95 59.28 56.60 56.71 0.6M
2022-09-20 58.49 58.53 56.88 57.03 0.3M
2022-09-19 58.97 58.97 57.37 57.70 0.6M
2022-09-16 59.56 60.80 58.98 59.23 0.9M
2022-09-15 60.50 60.99 59.50 59.87 0.5M
2022-09-14 58.60 60.88 58.00 60.26 0.9M
2022-09-13 60.00 60.70 59.00 59.48 0.4M
2022-09-09 61.99 61.99 59.78 60.33 0.6M
2022-09-08 61.94 63.20 61.17 61.17 1.0M
2022-09-07 62.00 62.79 60.31 62.22 0.9M
2022-09-06 60.21 61.80 59.80 61.60 1.0M
2022-09-05 59.62 61.93 59.61 60.49 0.6M
2022-09-02 60.30 61.59 59.55 60.00 0.7M
2022-09-01 61.90 62.58 60.08 61.20 0.9M
2022-08-31 60.10 61.98 60.01 61.13 1.0M
2022-08-30 60.98 61.86 59.11 60.80 1.0M
2022-08-29 58.00 61.50 57.68 60.80 0.9M
2022-08-26 59.16 59.80 58.00 58.75 1.3M
2022-08-25 59.00 59.37 57.77 59.30 0.6M
2022-08-24 61.76 61.99 58.15 58.51 1.7M
2022-08-23 63.02 64.89 61.01 61.69 0.9M
2022-08-22 61.20 63.38 60.51 62.95 1.2M
2022-08-19 61.95 63.28 61.66 61.70 1.2M
2022-08-18 62.13 63.48 61.20 62.12 1.1M
2022-08-17 62.78 63.45 61.00 62.10 1.4M
2022-08-16 63.15 64.44 61.44 61.79 1.0M
2022-08-15 62.54 62.84 60.56 62.07 1.4M
2022-08-12 65.41 65.41 62.50 62.90 1.4M
2022-08-11 61.93 65.28 61.00 64.75 2.0M
2022-08-10 63.49 64.68 60.66 61.99 1.8M
2022-08-09 63.31 64.74 63.00 63.81 0.5M
2022-08-08 64.15 65.50 63.10 63.54 0.7M
2022-08-05 64.93 66.00 64.00 64.60 1.0M
2022-08-04 64.74 65.44 62.70 64.80 2.0M
2022-08-03 61.80 64.73 59.70 64.48 3.2M
2022-08-02 59.90 61.87 57.79 60.80 1.8M
2022-08-01 58.18 61.40 58.13 60.42 1.2M
2022-07-29 58.66 60.85 57.22 59.08 1.7M
2022-07-28 57.50 59.28 57.40 58.07 0.7M
2022-07-27 58.59 59.37 57.05 58.22 0.9M
2022-07-26 59.75 59.88 55.60 58.14 1.6M
2022-07-25 62.00 62.96 58.91 59.75 2.3M
2022-07-22 59.59 62.87 57.32 59.27 1.4M
2022-07-21 59.81 61.50 59.10 59.59 1.7M
2022-07-20 55.50 63.50 55.01 59.61 3.2M
2022-07-19 56.10 57.28 55.00 55.50 1.9M
2022-07-18 57.65 59.50 55.80 56.16 1.7M
2022-07-15 58.40 60.46 57.10 57.15 1.1M
2022-07-14 59.80 61.00 57.65 59.06 1.4M
2022-07-13 57.48 61.29 57.48 59.26 1.0M
2022-07-12 63.12 63.12 58.78 58.83 1.2M
2022-07-11 62.00 64.90 61.30 61.30 1.0M
2022-07-08 61.62 63.78 60.00 62.00 1.3M
2022-07-07 65.06 65.06 61.32 61.65 2.1M
2022-07-06 66.49 66.49 64.00 65.37 1.8M
2022-07-05 66.20 66.99 64.12 66.49 1.5M
2022-07-04 68.00 69.59 65.36 66.22 3.1M
2022-07-01 64.39 68.38 63.00 68.28 2.9M
2022-06-30 65.66 67.80 63.27 66.35 2.6M
2022-06-29 59.83 66.00 58.52 64.40 3.9M
2022-06-28 54.82 61.00 53.53 59.83 3.5M
2022-06-27 54.14 56.23 53.26 53.98 1.8M
2022-06-24 53.33 55.30 53.33 54.30 1.4M
2022-06-23 54.40 54.40 52.05 53.80 1.5M
2022-06-22 55.30 55.95 53.61 54.07 1.5M
2022-06-21 53.50 58.00 52.80 54.63 2.4M
2022-06-20 51.85 54.59 49.27 53.72 2.6M
2022-06-17 50.74 52.44 48.48 50.74 2.0M
2022-06-16 47.20 53.48 46.77 51.30 3.4M
2022-06-15 45.49 47.25 44.67 47.18 1.8M
2022-06-14 44.99 44.99 43.30 44.20 1.1M
2022-06-13 45.20 45.88 44.18 45.21 0.7M
2022-06-10 44.88 45.88 44.35 45.29 0.9M
2022-06-09 46.98 47.36 45.08 45.12 0.9M
2022-06-08 47.80 47.98 45.88 46.18 1.1M
2022-06-07 48.10 48.60 46.60 47.21 1.3M
2022-06-06 44.05 48.75 44.05 48.37 2.7M
2022-06-02 42.19 43.69 41.70 43.62 1.1M
2022-06-01 42.87 43.80 42.08 42.17 0.9M
2022-05-31 42.96 43.45 42.26 43.00 1.0M
2022-05-30 42.30 43.70 40.22 43.45 1.6M
2022-05-27 42.20 42.50 41.55 41.98 0.8M
2022-05-26 44.43 44.99 41.60 41.92 1.8M
2022-05-25 43.60 45.76 42.50 44.54 1.5M
2022-05-24 48.10 48.11 44.28 44.32 3.3M
2022-05-23 45.83 52.84 45.83 50.95 4.3M
2022-05-20 42.59 46.50 41.32 44.90 2.4M
2022-05-19 39.00 39.50 38.51 38.85 0.3M
2022-05-18 39.61 39.66 38.96 39.28 0.3M
2022-05-17 40.06 40.64 39.05 39.61 0.3M
2022-05-16 40.45 41.55 40.01 40.06 0.4M
2022-05-13 41.83 41.84 39.99 40.37 0.8M
2022-05-12 41.05 41.94 41.00 41.28 0.4M
2022-05-11 41.20 43.97 40.83 41.05 0.7M
2022-05-10 40.20 41.35 39.58 41.22 0.3M
2022-05-09 41.60 41.60 39.20 40.34 0.3M
2022-05-06 41.09 41.22 40.11 40.50 0.5M
2022-05-05 39.20 42.77 39.00 41.84 1.0M
2022-04-29 36.46 39.80 36.46 39.37 0.7M
2022-04-28 36.90 36.96 34.85 36.46 1.1M
2022-04-27 37.16 37.54 35.80 37.41 0.7M
2022-04-26 37.23 38.88 37.00 37.73 0.8M
2022-04-25 39.50 40.30 36.64 37.13 1.1M
2022-04-22 41.22 41.78 40.00 40.31 0.6M
2022-04-21 44.05 44.05 41.60 41.61 0.5M
2022-04-20 44.89 45.08 43.91 44.03 0.3M
2022-04-19 45.29 46.22 44.80 45.24 0.3M
2022-04-18 45.01 46.34 43.90 45.49 0.4M
2022-04-15 45.89 45.89 44.54 45.10 0.3M
2022-04-14 44.70 46.22 44.32 45.89 0.7M
2022-04-13 47.90 48.66 44.80 44.85 1.1M
2022-04-12 48.99 49.58 46.70 48.76 0.7M
2022-04-11 49.82 50.96 48.99 49.20 0.5M
2022-04-08 52.95 53.47 50.20 50.21 0.8M
2022-04-07 55.97 56.47 52.88 53.47 1.1M
2022-04-06 53.51 54.42 52.20 53.60 0.6M
2022-04-01 53.21 54.50 51.91 53.73 0.7M
2022-03-31 53.00 55.32 53.00 53.90 0.8M
2022-03-30 53.84 55.42 52.53 53.93 0.7M
2022-03-29 53.80 53.95 52.30 53.00 0.5M
2022-03-28 53.83 54.99 52.18 53.19 0.7M
2022-03-25 54.32 55.98 53.70 53.83 0.8M
2022-03-24 54.12 56.20 53.05 54.60 2.1M
2022-03-23 53.20 55.45 52.66 54.12 1.2M
2022-03-22 54.77 55.55 53.03 53.60 1.5M
2022-03-21 50.20 57.27 50.15 53.70 2.1M
2022-03-18 49.75 50.98 48.26 50.72 1.2M
2022-03-17 44.31 50.00 44.31 49.46 2.1M
2022-03-16 45.96 46.32 42.63 44.30 1.0M
2022-03-15 49.93 49.93 45.71 45.90 0.9M
2022-03-14 51.00 51.01 49.08 49.50 0.9M
2022-03-11 50.96 52.97 49.48 51.00 1.4M
2022-03-10 51.10 51.75 49.74 51.02 1.2M
2022-03-09 51.50 51.50 48.85 49.83 0.8M
2022-03-08 53.08 54.20 51.00 51.15 0.9M
2022-03-07 54.99 55.29 52.50 53.12 1.2M
2022-03-04 52.08 56.98 52.08 54.84 1.8M
2022-03-03 52.88 52.89 51.85 52.60 0.7M
2022-03-02 53.20 53.20 51.30 52.37 0.6M
2022-03-01 53.10 54.01 52.30 53.00 0.4M
2022-02-28 53.33 54.66 52.98 53.17 0.9M
2022-02-25 50.62 54.97 50.62 53.57 1.4M
2022-02-24 52.95 52.95 50.09 50.55 1.0M
2022-02-23 50.13 52.80 50.13 52.17 0.7M
2022-02-22 51.00 51.88 50.05 50.13 0.4M
2022-02-21 50.97 53.12 50.30 51.72 0.7M
2022-02-18 51.48 51.80 50.18 51.80 0.4M
2022-02-17 51.00 51.47 50.61 51.00 0.4M
2022-02-16 51.66 52.20 51.01 51.14 0.5M
2022-02-15 50.97 51.80 50.12 51.66 0.5M
2022-02-14 50.00 51.70 49.03 50.59 0.5M
2022-02-11 52.00 52.25 49.65 50.15 0.8M
2022-02-10 54.33 54.33 52.25 52.43 0.6M
2022-02-09 53.60 54.30 52.68 54.00 0.5M
2022-02-08 54.90 54.91 52.70 53.60 0.6M
2022-02-07 54.50 55.29 52.02 54.90 0.8M
2022-01-28 54.87 55.19 53.48 54.37 0.4M
2022-01-27 55.55 56.20 53.54 53.65 0.5M
2022-01-26 55.30 56.19 54.34 55.90 0.4M
2022-01-25 57.00 57.70 54.72 55.30 0.7M
2022-01-24 57.28 58.85 55.98 57.14 0.6M
2022-01-21 61.00 61.00 56.31 57.45 1.1M
2022-01-20 64.10 64.10 60.00 61.00 1.0M
2022-01-19 65.51 66.60 64.00 64.10 0.8M
2022-01-18 67.66 67.66 65.67 66.12 0.6M
2022-01-17 67.41 68.35 66.20 67.28 0.6M
2022-01-14 67.62 68.68 65.52 68.05 1.0M
2022-01-13 70.60 70.60 67.85 68.17 0.6M
2022-01-12 67.97 69.70 67.16 69.69 0.8M
2022-01-11 67.52 68.13 66.00 66.84 0.7M
2022-01-10 65.88 68.80 65.23 68.27 0.9M
2022-01-07 66.81 67.22 65.37 65.51 0.8M
2022-01-06 67.48 67.61 65.84 67.36 0.6M
2022-01-05 68.06 68.11 66.80 67.50 0.7M
2022-01-04 67.99 70.20 67.90 68.44 0.7M