Cheng Du Sheng Nuo Biotec Co

688117
🏛️ china →
40.91
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 39.20 39.20 38.12 38.40 332.4K
09:35 38.40 38.70 38.40 38.53 182.4K
09:40 38.56 38.59 38.32 38.35 191.2K
09:45 38.32 38.32 38.18 38.19 219.7K
09:50 38.22 38.26 38.08 38.17 321.9K
09:55 38.17 38.25 38.06 38.22 112.8K
10:00 38.21 38.21 38.03 38.18 71.8K
10:05 38.18 38.34 38.18 38.33 29.1K
10:10 38.33 38.33 38.17 38.21 37.6K
10:15 38.22 38.43 38.22 38.38 40.1K
10:20 38.38 38.63 38.38 38.60 46.6K
10:25 38.63 38.63 38.56 38.56 21.5K
10:30 38.51 38.54 38.50 38.50 15.5K
10:35 38.52 38.62 38.40 38.62 50.2K
10:40 38.62 38.62 38.49 38.49 10.5K
10:45 38.52 38.63 38.52 38.63 40.5K
10:50 38.63 38.71 38.59 38.65 36.9K
10:55 38.68 38.74 38.68 38.70 26.2K
11:00 38.68 38.85 38.67 38.78 54.9K
11:05 38.85 38.85 38.77 38.77 61.5K
11:10 38.77 39.06 38.76 39.06 57.4K
11:15 39.12 39.12 38.96 38.99 37.3K
11:20 38.99 39.01 38.96 38.98 23.8K
11:25 39.00 39.01 38.92 38.95 20.8K
13:00 38.95 39.00 38.84 38.84 49.1K
13:05 38.77 38.80 38.63 38.63 11.9K
13:10 38.66 38.74 38.66 38.70 7.6K
13:15 38.72 38.80 38.60 38.69 42.1K
13:20 38.70 38.72 38.63 38.64 19.8K
13:25 38.63 38.68 38.60 38.68 33.0K
13:30 38.63 38.65 38.60 38.61 33.3K
13:35 38.60 38.62 38.60 38.60 20.3K
13:40 38.59 38.61 38.50 38.52 52.5K
13:45 38.54 38.57 38.51 38.57 17.2K
13:50 38.57 38.58 38.41 38.42 73.0K
13:55 38.42 38.45 38.40 38.40 19.9K
14:00 38.39 38.44 38.38 38.39 28.7K
14:05 38.40 38.43 38.40 38.42 16.2K
14:10 38.41 38.48 38.39 38.43 41.3K
14:15 38.43 38.53 38.43 38.53 11.5K
14:20 38.49 38.60 38.40 38.44 46.3K
14:25 38.60 38.63 38.46 38.48 27.0K
14:30 38.55 38.61 38.43 38.48 31.9K
14:35 38.48 38.51 38.42 38.45 56.7K
14:40 38.47 38.55 38.43 38.54 38.7K
14:45 38.52 38.64 38.50 38.63 111.9K
14:50 38.62 38.63 38.48 38.49 34.7K
14:55 38.50 38.50 38.48 38.50 26.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 39.35 42.00 39.03 40.91 5.6M
2025-09-29 38.31 39.14 37.75 39.12 2.4M
2025-09-26 39.20 39.20 38.03 38.50 2.9M
2025-09-25 39.28 40.50 38.50 39.49 5.8M
2025-09-24 37.41 39.14 37.23 39.05 4.0M
2025-09-23 38.90 39.00 36.68 37.77 5.0M
2025-09-22 38.73 39.22 38.12 38.99 3.1M
2025-09-19 38.70 39.49 38.12 38.52 3.7M
2025-09-18 39.47 40.16 38.11 38.92 5.8M
2025-09-17 40.08 40.39 39.31 39.47 4.3M
2025-09-16 40.62 40.63 39.56 40.09 4.5M
2025-09-15 40.90 41.38 40.36 40.53 3.0M
2025-09-12 41.32 42.17 40.11 40.77 5.5M
2025-09-11 40.00 41.65 38.40 41.46 6.1M
2025-09-10 40.01 41.30 40.01 40.54 3.2M
2025-09-09 42.18 42.78 40.03 40.09 5.5M
2025-09-08 41.30 43.35 40.40 42.23 6.3M
2025-09-05 40.20 41.48 39.71 41.08 4.7M
2025-09-04 41.82 42.00 39.35 40.00 6.1M
2025-09-03 43.68 43.78 41.50 41.87 5.9M
2025-09-02 44.01 45.50 42.81 43.41 7.7M
2025-09-01 42.29 44.80 41.93 44.50 9.8M
2025-08-29 41.04 42.74 40.72 42.25 7.0M
2025-08-28 40.54 41.14 39.39 41.04 6.1M
2025-08-27 42.01 42.94 40.60 40.60 6.4M
2025-08-26 43.49 44.47 42.25 42.42 6.3M
2025-08-25 41.98 44.84 41.33 43.89 10.8M
2025-08-22 43.88 44.17 43.16 43.31 5.6M
2025-08-21 45.63 46.21 43.69 43.88 7.7M
2025-08-20 44.28 47.97 43.96 45.59 12.0M
2025-08-19 43.41 46.00 43.00 44.71 12.2M
2025-08-18 44.00 46.28 43.44 43.78 14.0M
2025-08-15 41.00 44.18 37.90 43.33 17.6M
2025-08-14 41.01 41.78 40.26 40.33 6.4M
2025-08-13 39.79 41.10 39.67 41.00 7.9M
2025-08-12 40.01 40.84 39.17 40.05 6.1M
2025-08-11 38.78 40.66 38.50 39.94 7.5M
2025-08-08 38.09 38.99 37.06 38.49 6.4M
2025-08-07 39.01 39.34 37.98 38.18 5.8M
2025-08-06 39.45 40.14 38.89 39.01 5.8M
2025-08-05 40.33 40.52 39.11 39.75 7.3M
2025-08-04 38.23 40.85 37.64 40.62 9.4M
2025-08-01 39.98 40.69 38.99 39.01 7.0M
2025-07-31 39.42 41.46 39.33 39.91 8.8M
2025-07-30 40.50 41.97 39.90 39.90 9.5M
2025-07-29 42.20 42.79 41.16 42.12 8.2M
2025-07-28 40.70 42.33 40.56 41.94 8.8M
2025-07-25 39.60 41.22 38.88 40.93 10.0M
2025-07-24 39.60 40.29 39.44 40.07 7.3M
2025-07-23 39.80 41.79 39.48 39.63 10.1M
2025-07-22 42.01 43.51 40.34 40.42 13.1M
2025-07-21 42.32 44.19 40.93 42.50 13.0M
2025-07-18 39.39 43.19 38.80 42.47 13.9M
2025-07-17 39.10 40.41 38.34 39.41 11.9M
2025-07-16 38.30 40.90 37.59 39.45 13.8M
2025-07-15 37.33 38.50 36.41 38.37 14.3M
2025-07-14 35.03 38.33 34.40 37.28 14.5M
2025-07-11 34.18 35.80 34.08 35.09 10.0M
2025-07-10 34.02 35.58 33.66 34.44 8.7M
2025-07-09 36.18 36.18 33.50 34.51 11.4M
2025-07-08 34.81 36.99 34.81 35.89 13.8M
2025-07-07 35.22 36.60 34.48 35.02 12.3M
2025-07-04 33.72 36.65 33.66 35.29 17.5M
2025-07-03 32.99 34.43 32.99 33.65 8.7M
2025-07-02 34.50 34.86 32.79 33.22 10.1M
2025-07-01 33.99 35.30 33.16 35.20 14.4M
2025-06-30 34.20 34.24 33.00 33.65 8.0M
2025-06-27 33.56 34.90 33.50 33.88 11.3M
2025-06-26 33.72 34.65 32.45 34.00 12.1M
2025-06-25 35.23 35.94 33.67 34.12 15.4M
2025-06-24 36.75 37.16 35.02 35.75 13.6M
2025-06-23 35.02 36.57 35.02 35.85 14.8M
2025-06-20 32.48 37.20 30.85 35.71 26.0M
2025-06-19 30.65 31.32 29.88 31.05 10.9M
2025-06-18 30.84 31.20 30.29 30.60 8.7M
2025-06-17 33.93 34.16 30.70 31.00 16.8M
2025-06-16 32.92 34.69 32.79 33.93 9.1M
2025-06-13 34.55 35.24 33.00 33.09 10.9M
2025-06-12 34.29 35.26 33.83 34.84 12.3M
2025-06-11 34.54 34.64 32.61 34.36 14.7M
2025-06-10 33.71 37.50 33.47 34.04 18.5M
2025-06-09 29.51 34.99 29.51 34.68 13.4M
2025-06-06 29.12 30.57 28.95 29.49 8.5M
2025-06-05 41.65 42.08 40.21 41.18 6.2M
2025-06-04 38.12 42.99 37.98 41.65 9.6M
2025-06-03 36.31 38.37 36.11 38.28 5.4M
2025-05-30 36.69 37.69 36.28 36.90 5.1M
2025-05-29 35.85 37.56 35.43 37.04 4.5M
2025-05-28 36.17 36.33 35.30 35.85 3.3M
2025-05-27 34.98 36.77 34.78 36.07 6.6M
2025-05-26 34.27 35.32 34.05 34.83 4.2M
2025-05-23 34.22 35.58 33.90 34.44 6.2M
2025-05-22 35.78 36.17 34.01 34.28 9.3M
2025-05-21 36.12 38.88 35.48 35.80 8.1M
2025-05-20 34.70 37.50 34.70 36.48 6.3M
2025-05-19 35.36 35.36 34.23 34.96 4.1M
2025-05-16 32.38 35.72 31.90 34.99 9.0M
2025-05-15 31.95 33.16 31.46 32.62 5.3M
2025-05-14 32.17 33.01 31.67 31.99 4.9M
2025-05-13 32.58 33.30 31.91 32.45 4.5M
2025-05-12 31.66 32.59 31.02 32.37 5.8M
2025-05-09 32.07 32.59 31.45 31.86 5.6M
2025-05-08 32.10 32.79 31.78 31.86 5.8M
2025-05-07 31.49 32.85 30.80 32.56 8.0M
2025-05-06 29.38 32.28 29.21 31.57 8.6M
2025-04-30 29.64 30.13 29.35 29.35 5.1M
2025-04-29 30.00 30.15 29.02 29.49 5.0M
2025-04-28 28.86 30.77 28.86 30.20 7.8M
2025-04-25 29.85 30.13 28.33 28.91 8.2M
2025-04-24 28.20 28.80 27.61 28.30 6.0M
2025-04-23 27.76 28.59 27.49 28.05 6.2M
2025-04-22 26.88 27.65 26.50 27.46 6.2M
2025-04-21 26.26 27.29 26.16 27.00 5.6M
2025-04-18 27.10 27.88 26.58 26.87 7.6M
2025-04-17 26.69 27.66 26.37 26.37 6.6M
2025-04-16 27.69 27.69 26.20 26.93 5.8M
2025-04-15 27.61 28.43 27.29 27.80 5.2M
2025-04-14 28.24 28.88 27.80 28.02 8.2M
2025-04-11 27.50 28.75 27.10 28.00 9.9M
2025-04-10 27.48 28.25 26.90 27.57 11.9M
2025-04-09 27.60 27.98 25.11 27.25 12.5M
2025-04-08 28.05 29.39 27.13 29.20 13.3M
2025-04-07 27.82 28.50 25.80 27.76 14.3M
2025-04-03 30.05 31.68 29.08 29.68 13.0M
2025-04-02 29.61 30.96 29.61 30.57 15.2M
2025-04-01 29.24 31.05 28.53 29.68 20.8M
2025-03-31 27.02 29.30 27.02 29.30 15.8M
2025-03-28 24.60 25.25 24.33 24.42 3.4M
2025-03-27 24.48 24.74 23.81 24.65 3.3M
2025-03-26 23.67 24.47 23.58 24.29 2.7M
2025-03-25 23.19 23.69 22.91 23.67 1.6M
2025-03-24 23.60 23.95 22.69 23.20 2.3M
2025-03-21 23.91 24.00 23.33 23.51 1.9M
2025-03-20 24.84 24.84 23.91 24.01 3.0M
2025-03-19 24.48 24.87 24.24 24.65 3.6M
2025-03-18 23.15 25.00 23.15 24.40 6.8M
2025-03-17 23.36 23.57 22.95 23.10 3.4M
2025-03-14 22.60 23.30 22.39 23.23 3.1M
2025-03-13 22.57 22.70 22.23 22.46 1.9M
2025-03-12 22.74 22.88 22.47 22.51 2.2M
2025-03-11 22.81 22.90 22.48 22.78 1.8M
2025-03-10 23.06 23.37 22.64 22.92 1.6M
2025-03-07 23.03 23.23 22.81 22.90 1.7M
2025-03-06 22.97 23.40 22.82 23.24 2.0M
2025-03-05 23.26 23.28 22.44 22.83 2.1M
2025-03-04 22.77 23.27 22.57 23.26 1.8M
2025-03-03 23.14 23.77 22.62 22.77 3.8M
2025-02-28 24.01 24.80 23.04 23.06 6.4M
2025-02-27 25.31 25.54 24.72 25.53 2.1M
2025-02-26 24.75 25.25 24.66 25.25 2.0M
2025-02-25 25.10 25.20 24.56 24.78 1.4M
2025-02-24 24.92 25.18 24.59 25.09 2.1M
2025-02-21 24.82 25.18 24.41 24.95 2.4M
2025-02-20 24.60 25.13 24.48 24.80 1.7M
2025-02-19 24.24 24.64 24.12 24.51 1.2M
2025-02-18 24.87 25.10 24.11 24.23 1.9M
2025-02-17 25.20 25.60 24.62 24.89 2.2M
2025-02-14 24.94 25.64 24.89 25.37 1.6M
2025-02-13 25.16 25.18 24.73 24.90 1.1M
2025-02-12 25.08 25.81 25.02 25.25 1.3M
2025-02-11 25.30 25.39 24.81 25.05 1.2M
2025-02-10 25.24 25.51 25.04 25.36 1.5M
2025-02-07 24.96 25.32 24.68 25.21 2.2M
2025-02-06 24.62 25.04 24.35 24.96 1.4M
2025-02-05 24.56 24.77 24.33 24.62 1.6M
2025-01-27 23.50 24.83 23.49 24.60 2.3M
2025-01-24 23.47 23.72 22.88 23.42 1.6M
2025-01-23 23.87 24.19 23.47 23.47 1.2M
2025-01-22 23.84 23.84 23.42 23.66 0.7M
2025-01-21 24.53 24.60 23.70 23.84 1.1M
2025-01-20 24.00 24.51 23.95 24.23 1.0M
2025-01-17 23.80 24.07 23.55 23.92 0.7M
2025-01-16 23.89 24.29 23.37 23.79 1.1M
2025-01-15 24.10 24.10 23.66 23.76 1.0M
2025-01-14 23.30 24.15 23.30 24.13 1.7M
2025-01-13 23.33 23.63 22.71 23.27 1.1M
2025-01-10 23.87 23.95 23.09 23.33 1.2M
2025-01-09 23.69 24.10 23.50 23.76 1.1M
2025-01-08 23.78 24.18 23.29 23.76 1.5M
2025-01-07 23.84 24.09 23.21 23.76 1.8M
2025-01-06 24.16 24.58 23.66 23.97 2.3M
2025-01-03 24.90 25.00 24.04 24.17 1.8M
2025-01-02 25.68 25.96 24.67 24.90 1.6M