ChemPartner PharmaTech

300149
🏛️ china →
11.41
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.52 12.58 12.38 12.47 1,052.1K
09:35 12.48 12.52 12.37 12.38 1,177.2K
09:40 12.40 12.40 12.30 12.30 1,620.4K
09:45 12.31 12.35 12.24 12.27 1,115.3K
09:50 12.26 12.30 12.21 12.22 906.5K
09:55 12.21 12.22 12.13 12.13 1,274.9K
10:00 12.13 12.18 12.09 12.17 1,115.2K
10:05 12.18 12.19 12.10 12.10 587.5K
10:10 12.10 12.12 12.02 12.08 1,336.7K
10:15 12.09 12.10 12.01 12.03 696.7K
10:20 12.03 12.05 12.00 12.00 597.4K
10:25 12.00 12.00 11.93 11.93 1,909.0K
10:30 11.94 11.95 11.88 11.93 946.3K
10:35 11.92 11.98 11.88 11.89 758.1K
10:40 11.89 12.00 11.87 12.00 709.0K
10:45 11.99 12.00 11.96 11.98 377.6K
10:50 11.99 12.00 11.95 11.98 367.1K
10:55 11.98 11.99 11.95 11.99 219.5K
11:00 11.99 11.99 11.93 11.93 213.5K
11:05 11.93 11.97 11.92 11.92 191.4K
11:10 11.93 11.97 11.92 11.92 142.8K
11:15 11.91 11.97 11.91 11.97 217.6K
11:20 11.97 11.97 11.90 11.90 209.0K
11:25 11.90 11.92 11.90 11.91 306.8K
11:30 11.90 11.90 11.90 11.90 3.3K
13:00 11.90 11.90 11.81 11.82 630.3K
13:05 11.81 11.85 11.80 11.82 504.4K
13:10 11.82 11.87 11.82 11.85 288.3K
13:15 11.86 11.88 11.80 11.82 349.7K
13:20 11.81 11.82 11.77 11.81 526.8K
13:25 11.81 11.85 11.80 11.85 365.2K
13:30 11.83 11.88 11.82 11.82 518.7K
13:35 11.82 11.82 11.73 11.73 580.3K
13:40 11.73 11.74 11.70 11.71 625.7K
13:45 11.71 11.74 11.70 11.73 405.1K
13:50 11.73 11.78 11.72 11.78 220.4K
13:55 11.78 11.79 11.75 11.78 213.7K
14:00 11.77 11.77 11.69 11.69 465.7K
14:05 11.69 11.70 11.66 11.69 356.4K
14:10 11.68 11.71 11.66 11.71 308.2K
14:15 11.71 11.78 11.70 11.76 346.2K
14:20 11.76 11.79 11.75 11.78 230.6K
14:25 11.78 11.89 11.77 11.88 390.7K
14:30 11.87 11.91 11.85 11.88 414.3K
14:35 11.89 11.92 11.85 11.85 412.5K
14:40 11.88 11.93 11.88 11.93 325.8K
14:45 11.93 11.99 11.92 11.98 418.3K
14:50 11.98 11.99 11.95 11.98 473.6K
14:55 11.98 11.98 11.95 11.96 379.2K
15:40 11.95 11.95 11.95 11.95 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 12.00 12.00 11.38 11.41 22.2M
2025-09-25 12.00 12.30 11.83 12.04 19.1M
2025-09-24 11.83 12.02 11.81 11.99 14.9M
2025-09-23 12.60 12.60 11.66 11.95 28.0M
2025-09-22 12.70 12.93 12.42 12.60 18.2M
2025-09-19 12.82 13.26 12.56 12.69 24.5M
2025-09-18 13.43 13.64 12.83 13.00 38.2M
2025-09-17 13.89 13.96 13.34 13.44 40.5M
2025-09-16 13.90 14.03 13.65 13.94 39.5M
2025-09-15 13.41 14.33 13.33 13.97 73.1M
2025-09-12 12.95 13.68 12.76 13.40 50.6M
2025-09-11 12.62 13.00 11.98 12.95 43.2M
2025-09-10 12.99 13.68 12.98 13.20 30.2M
2025-09-09 13.67 14.25 13.10 13.14 52.1M
2025-09-08 13.22 13.86 13.18 13.75 64.2M
2025-09-05 13.13 13.49 12.30 13.18 48.1M
2025-09-04 12.75 13.82 12.66 13.17 62.3M
2025-09-03 12.94 13.25 12.56 12.62 23.6M
2025-09-02 13.20 13.36 12.62 12.94 33.2M
2025-09-01 12.61 13.20 12.40 13.15 38.1M
2025-08-29 12.45 12.90 12.43 12.73 30.1M
2025-08-28 12.20 12.46 11.67 12.36 34.3M
2025-08-27 12.89 13.10 12.33 12.39 30.4M
2025-08-26 13.22 13.34 12.90 12.93 35.5M
2025-08-25 13.03 13.52 12.96 13.42 42.9M
2025-08-22 12.98 13.06 12.73 13.05 30.4M
2025-08-21 13.32 13.39 12.95 13.09 30.2M
2025-08-20 13.42 13.69 13.05 13.33 47.0M
2025-08-19 13.30 14.25 13.25 13.72 75.6M
2025-08-18 13.20 13.51 13.16 13.43 54.2M
2025-08-15 12.90 13.38 12.71 13.29 50.9M
2025-08-14 13.33 13.42 12.88 12.90 56.4M
2025-08-13 12.63 13.66 12.40 13.31 76.7M
2025-08-12 12.94 13.02 12.51 12.63 36.1M
2025-08-11 12.55 13.00 12.45 12.94 49.8M
2025-08-08 12.51 12.63 12.30 12.42 33.3M
2025-08-07 12.65 12.85 12.40 12.50 40.1M
2025-08-06 13.00 13.33 12.65 12.71 52.7M
2025-08-05 13.20 13.40 12.90 12.99 50.7M
2025-08-04 13.02 13.40 12.38 13.19 71.9M
2025-08-01 14.00 14.66 13.26 13.30 97.1M
2025-07-31 13.78 14.91 13.22 14.24 134.4M
2025-07-30 14.01 15.28 13.68 13.75 163.2M
2025-07-29 11.42 13.61 11.11 13.61 124.0M
2025-07-28 11.41 11.72 11.26 11.34 49.5M
2025-07-25 11.34 11.80 11.16 11.50 78.7M
2025-07-24 11.18 12.01 11.09 11.37 72.3M
2025-07-23 10.85 11.86 10.75 11.08 74.0M
2025-07-22 11.47 11.52 10.96 11.04 56.5M
2025-07-21 11.15 11.63 10.90 11.51 61.5M
2025-07-18 11.22 11.26 10.81 11.18 43.0M
2025-07-17 10.68 11.38 10.61 11.26 59.2M
2025-07-16 10.49 10.74 10.32 10.63 29.0M
2025-07-15 10.84 10.84 10.30 10.43 36.8M
2025-07-14 10.71 10.95 10.52 10.90 34.4M
2025-07-11 10.91 11.26 10.79 10.88 42.6M
2025-07-10 10.97 11.28 10.56 10.91 43.4M
2025-07-09 11.34 11.47 10.82 10.96 54.1M
2025-07-08 10.75 12.29 10.70 11.20 77.3M
2025-07-07 11.00 11.23 10.73 10.79 46.1M
2025-07-04 11.30 11.66 11.07 11.17 61.3M
2025-07-03 10.82 11.64 10.71 11.40 79.7M
2025-07-02 11.11 11.38 10.75 10.88 64.9M
2025-07-01 10.60 11.55 10.49 11.40 100.8M
2025-06-30 10.15 10.65 10.07 10.60 41.2M
2025-06-27 10.24 10.60 10.12 10.23 37.6M
2025-06-26 10.26 10.29 9.95 10.22 35.8M
2025-06-25 10.75 10.84 10.19 10.40 59.4M
2025-06-24 11.25 11.29 10.66 10.72 53.4M
2025-06-23 10.74 11.07 10.38 11.01 58.2M
2025-06-20 10.84 11.10 10.57 10.72 57.3M
2025-06-19 11.01 11.07 10.63 10.65 53.8M
2025-06-18 11.28 11.88 10.87 11.01 80.6M
2025-06-17 12.70 13.08 11.54 11.64 92.3M
2025-06-16 12.20 12.80 11.58 12.46 76.1M
2025-06-13 12.14 13.59 12.14 12.41 115.0M
2025-06-12 11.80 13.40 11.80 12.89 132.1M
2025-06-11 12.25 12.40 11.20 11.58 87.1M
2025-06-10 12.58 13.20 11.61 11.88 155.2M
2025-06-09 9.90 11.65 9.76 11.65 72.0M
2025-06-06 9.89 10.38 9.61 9.71 83.4M
2025-06-05 10.51 10.94 10.00 10.16 108.7M
2025-06-04 10.90 11.50 10.25 10.48 124.3M
2025-06-03 9.46 12.18 9.45 11.62 169.7M
2025-05-30 9.00 10.27 9.00 10.27 165.8M
2025-05-29 7.12 8.56 7.06 8.56 66.5M
2025-05-28 7.48 7.50 7.12 7.13 43.4M
2025-05-27 7.40 7.75 7.19 7.65 61.3M
2025-05-26 7.73 7.79 7.28 7.55 65.7M
2025-05-23 7.04 8.50 7.01 7.92 95.8M
2025-05-22 6.83 7.58 6.72 7.33 67.3M
2025-05-21 6.47 7.48 6.47 6.91 57.9M
2025-05-20 6.32 6.60 6.32 6.52 15.4M
2025-05-19 6.34 6.36 6.23 6.35 9.1M
2025-05-16 6.30 6.36 6.15 6.35 12.1M
2025-05-15 6.22 6.28 6.13 6.21 6.7M
2025-05-14 6.23 6.26 6.15 6.22 7.9M
2025-05-13 6.29 6.34 6.22 6.23 6.8M
2025-05-12 6.24 6.28 6.15 6.23 8.7M
2025-05-09 6.28 6.32 6.19 6.24 8.7M
2025-05-08 6.17 6.32 6.16 6.29 10.2M
2025-05-07 6.23 6.33 6.12 6.20 12.3M
2025-05-06 5.93 6.18 5.92 6.15 13.0M
2025-04-30 5.83 5.98 5.83 5.91 12.4M
2025-04-29 5.67 5.93 5.67 5.84 11.4M
2025-04-28 5.70 5.75 5.57 5.67 8.2M
2025-04-25 5.88 5.95 5.75 5.75 8.8M
2025-04-24 6.00 6.02 5.78 5.83 11.2M
2025-04-23 5.86 5.93 5.82 5.84 8.6M
2025-04-22 5.80 5.85 5.72 5.81 8.4M
2025-04-21 5.63 5.81 5.54 5.80 9.8M
2025-04-18 5.65 5.92 5.57 5.62 10.7M
2025-04-17 5.60 5.73 5.60 5.65 6.4M
2025-04-16 5.82 5.85 5.51 5.64 10.3M
2025-04-15 5.89 5.95 5.77 5.82 7.6M
2025-04-14 5.84 6.01 5.84 5.88 12.5M
2025-04-11 5.73 5.93 5.69 5.77 13.9M
2025-04-10 5.69 5.93 5.61 5.82 17.7M
2025-04-09 5.39 5.62 4.86 5.56 22.5M
2025-04-08 5.48 5.83 5.38 5.48 19.3M
2025-04-07 6.32 6.45 5.40 5.40 30.8M
2025-04-03 6.73 6.99 6.67 6.75 27.0M
2025-04-02 6.81 6.90 6.63 6.68 33.5M
2025-04-01 6.12 7.19 6.12 6.90 50.4M
2025-03-31 6.22 6.28 6.06 6.10 10.8M
2025-03-28 6.33 6.55 6.29 6.32 12.0M
2025-03-27 6.22 6.35 6.10 6.33 7.8M
2025-03-26 6.27 6.27 6.15 6.25 4.6M
2025-03-25 6.18 6.22 6.10 6.18 6.0M
2025-03-24 6.39 6.41 6.08 6.19 8.9M
2025-03-21 6.54 6.58 6.36 6.37 8.3M
2025-03-20 6.61 6.61 6.50 6.54 6.4M
2025-03-19 6.64 6.82 6.59 6.62 9.7M
2025-03-18 6.59 6.75 6.56 6.66 9.6M
2025-03-17 6.60 6.67 6.54 6.56 6.5M
2025-03-14 6.46 6.62 6.35 6.61 9.0M
2025-03-13 6.58 6.59 6.38 6.44 8.4M
2025-03-12 6.65 6.69 6.57 6.57 8.4M
2025-03-11 6.62 6.66 6.54 6.63 9.7M
2025-03-10 6.75 7.00 6.66 6.72 15.4M
2025-03-07 6.73 6.76 6.56 6.58 9.0M
2025-03-06 6.59 6.74 6.55 6.74 10.0M
2025-03-05 6.74 6.74 6.51 6.59 8.1M
2025-03-04 6.64 6.75 6.59 6.71 7.3M
2025-03-03 6.50 6.79 6.49 6.68 13.0M
2025-02-28 6.80 6.86 6.50 6.51 11.5M
2025-02-27 6.85 6.89 6.72 6.83 10.5M
2025-02-26 6.79 6.87 6.75 6.86 9.5M
2025-02-25 6.85 6.90 6.71 6.80 9.8M
2025-02-24 6.90 6.95 6.79 6.86 15.0M
2025-02-21 7.05 7.10 6.80 6.94 22.7M
2025-02-20 6.73 7.06 6.69 7.06 19.6M
2025-02-19 6.62 6.81 6.57 6.75 15.1M
2025-02-18 7.07 7.10 6.65 6.67 22.4M
2025-02-17 7.24 7.32 6.98 7.07 36.3M
2025-02-14 6.62 7.10 6.62 6.95 31.0M
2025-02-13 6.73 6.73 6.54 6.63 11.7M
2025-02-12 6.70 6.79 6.64 6.75 11.8M
2025-02-11 6.89 6.90 6.65 6.73 17.5M
2025-02-10 6.53 6.85 6.50 6.85 21.5M
2025-02-07 6.25 6.59 6.25 6.50 18.0M
2025-02-06 6.11 6.25 6.03 6.25 9.9M
2025-02-05 6.06 6.19 6.05 6.13 8.1M
2025-01-27 6.10 6.19 5.98 5.98 7.9M
2025-01-24 5.98 6.07 5.93 6.04 7.8M
2025-01-23 6.07 6.18 5.97 5.97 7.6M
2025-01-22 6.12 6.12 5.96 5.99 6.2M
2025-01-21 6.29 6.38 6.10 6.12 7.1M
2025-01-20 6.23 6.29 6.08 6.25 7.8M
2025-01-17 6.16 6.19 6.06 6.14 5.8M
2025-01-16 6.19 6.27 6.08 6.17 7.6M
2025-01-15 6.20 6.20 6.04 6.14 7.1M
2025-01-14 5.93 6.18 5.92 6.17 9.9M
2025-01-13 5.72 5.91 5.57 5.88 8.7M
2025-01-10 6.11 6.16 5.80 5.82 10.9M
2025-01-09 6.08 6.24 5.96 6.12 9.1M
2025-01-08 6.13 6.27 5.98 6.10 11.1M
2025-01-07 6.11 6.15 5.97 6.15 12.3M
2025-01-06 6.00 6.23 5.88 6.12 15.8M
2025-01-03 6.43 6.50 5.98 5.98 16.1M
2025-01-02 6.43 6.64 6.36 6.44 12.2M