Chengdu Olymvax Biopharmaceuticals

688319
🏛️ china →
25.50
Last Update: 2025-09-26
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
2023-12-29 15.62 16.08 15.35 15.80 3.9M
2023-12-28 15.17 15.69 14.97 15.47 2.6M
2023-12-27 15.29 15.43 15.15 15.20 2.0M
2023-12-26 15.55 15.86 15.10 15.28 1.8M
2023-12-25 15.13 15.70 14.86 15.61 2.6M
2023-12-22 15.34 15.46 14.99 15.12 2.8M
2023-12-21 15.52 15.74 15.24 15.45 3.1M
2023-12-20 16.09 16.22 15.36 15.47 3.5M
2023-12-19 15.97 16.24 15.91 16.07 2.3M
2023-12-18 16.20 16.46 15.88 15.99 4.2M
2023-12-15 17.73 17.83 16.08 16.20 7.9M
2023-12-14 17.33 18.05 16.91 17.86 5.3M
2023-12-13 16.74 17.33 16.56 17.24 3.5M
2023-12-12 16.75 17.07 16.37 16.81 4.8M
2023-12-11 16.47 16.95 16.12 16.78 7.4M
2023-12-08 17.16 17.43 15.22 16.15 17.5M
2023-12-07 18.67 18.88 16.57 17.03 9.5M
2023-12-06 18.99 19.15 18.32 18.65 4.8M
2023-12-05 19.40 19.72 18.88 18.90 3.1M
2023-12-04 19.83 19.83 19.16 19.40 3.0M
2023-12-01 19.71 19.98 19.51 19.62 1.8M
2023-11-30 19.65 20.40 19.65 19.72 3.1M
2023-11-29 19.84 20.08 19.75 19.78 1.8M
2023-11-28 19.99 20.55 19.55 19.99 3.4M
2023-11-27 19.49 20.37 19.45 20.04 4.8M
2023-11-24 19.23 19.53 19.12 19.53 2.8M
2023-11-23 19.34 19.62 18.96 19.27 3.5M
2023-11-22 19.65 20.14 19.27 19.34 2.6M
2023-11-21 19.64 20.16 19.50 19.70 5.5M
2023-11-20 22.60 22.88 19.20 19.71 12.8M
2023-11-17 21.66 22.59 21.52 22.57 4.0M
2023-11-16 22.10 22.28 21.35 21.71 3.3M
2023-11-15 21.36 22.05 21.20 22.04 4.2M
2023-11-14 21.09 21.26 20.75 21.12 2.0M
2023-11-13 21.00 21.01 20.60 20.87 1.7M
2023-11-10 20.77 21.40 20.57 21.02 1.6M
2023-11-09 21.09 21.27 20.79 21.03 1.8M
2023-11-08 20.70 21.46 20.50 21.04 2.7M
2023-11-07 20.74 20.94 20.50 20.73 1.3M
2023-11-06 20.35 21.18 20.23 20.80 4.8M
2023-11-03 19.38 20.05 19.38 19.98 2.2M
2023-11-02 19.64 19.74 19.28 19.49 1.9M
2023-11-01 19.95 20.15 19.44 19.55 2.9M
2023-10-31 19.90 20.20 19.47 20.00 1.9M
2023-10-30 19.67 20.16 19.45 19.90 3.6M
2023-10-27 18.18 19.78 18.06 19.72 5.5M
2023-10-26 18.00 18.47 17.85 18.30 2.3M
2023-10-25 18.46 18.55 17.87 18.01 2.6M
2023-10-24 18.27 18.56 18.01 18.48 2.2M
2023-10-23 18.92 18.92 18.01 18.25 2.2M
2023-10-20 18.55 19.50 18.50 18.82 3.1M
2023-10-19 18.88 19.02 18.50 18.58 1.9M
2023-10-18 19.28 19.47 18.81 18.91 2.4M
2023-10-17 19.80 19.90 19.10 19.44 2.8M
2023-10-16 20.28 20.28 19.43 19.75 2.8M
2023-10-13 19.89 20.47 19.66 20.29 3.4M
2023-10-12 20.02 20.25 19.60 20.15 4.6M
2023-10-11 19.28 20.20 19.26 19.86 5.8M
2023-10-10 18.60 19.67 18.48 19.14 10.3M
2023-10-09 18.04 18.37 17.86 18.29 1.4M
2023-09-28 18.08 18.25 17.88 18.04 1.8M
2023-09-27 17.25 18.14 17.22 17.99 2.1M
2023-09-26 17.61 17.75 17.34 17.60 0.8M
2023-09-25 17.02 17.69 17.02 17.65 2.1M
2023-09-22 16.98 17.24 16.85 17.20 1.3M
2023-09-21 17.68 17.68 16.98 17.03 1.7M
2023-09-20 17.97 18.15 17.40 17.49 2.9M
2023-09-19 17.39 18.00 17.33 17.91 3.0M
2023-09-18 17.17 17.60 17.01 17.34 2.5M
2023-09-15 16.55 17.21 16.46 17.21 3.5M
2023-09-14 16.85 17.15 16.47 16.55 2.2M
2023-09-13 16.60 16.86 16.37 16.73 2.3M
2023-09-12 16.38 16.71 16.18 16.62 2.4M
2023-09-11 15.81 16.74 15.81 16.38 4.2M
2023-09-08 15.62 16.15 15.53 15.90 1.4M
2023-09-07 15.94 16.19 15.60 15.71 1.5M
2023-09-06 16.09 16.14 15.80 15.96 1.2M
2023-09-05 15.80 16.30 15.80 15.99 1.9M
2023-09-04 16.19 16.50 15.61 15.89 1.8M
2023-09-01 16.26 16.31 15.82 15.95 1.5M
2023-08-31 16.51 16.51 13.81 16.30 3.0M
2023-08-30 15.85 16.70 15.85 16.47 2.5M
2023-08-29 15.43 15.99 15.10 15.83 3.1M
2023-08-28 16.12 16.59 15.15 15.65 4.9M
2023-08-25 14.98 15.60 14.88 15.29 2.7M
2023-08-24 15.02 15.21 14.75 15.05 3.1M
2023-08-23 15.80 15.80 14.77 14.80 3.2M
2023-08-22 15.74 16.16 15.16 15.65 2.8M
2023-08-21 15.95 16.10 15.50 15.82 2.7M
2023-08-18 16.14 16.59 15.94 16.09 2.2M
2023-08-17 16.33 16.56 16.14 16.25 1.4M
2023-08-16 16.54 16.90 16.31 16.36 1.7M
2023-08-15 16.38 16.82 16.35 16.64 1.1M
2023-08-14 16.60 16.62 16.15 16.55 1.9M
2023-08-11 16.69 16.89 16.40 16.64 2.2M
2023-08-10 15.80 16.52 15.61 16.44 3.2M
2023-08-09 15.56 16.09 15.46 15.76 3.1M
2023-08-08 15.82 16.00 15.46 15.59 3.2M
2023-08-07 17.45 17.50 15.74 15.82 7.9M
2023-08-04 18.56 18.77 16.89 17.58 8.2M
2023-08-03 18.51 18.58 18.00 18.46 0.9M
2023-08-02 18.84 18.86 18.30 18.42 1.2M
2023-08-01 19.30 19.48 18.70 18.85 1.3M
2023-07-31 19.46 19.58 19.01 19.34 1.6M
2023-07-28 19.57 19.57 19.06 19.29 0.9M
2023-07-27 19.64 19.79 19.25 19.54 1.0M
2023-07-26 19.33 19.96 19.33 19.55 1.2M
2023-07-25 19.36 19.56 18.94 19.53 1.6M
2023-07-24 18.92 19.21 18.51 19.13 1.7M
2023-07-21 18.44 19.49 18.30 18.99 2.8M
2023-07-20 18.44 18.78 18.23 18.48 2.0M
2023-07-19 18.58 19.04 18.19 18.45 3.5M
2023-07-18 19.23 19.23 17.27 18.73 7.9M
2023-07-17 20.71 20.80 18.70 19.04 8.9M
2023-07-14 21.41 21.41 20.40 20.74 2.2M
2023-07-13 21.52 21.70 21.00 21.21 1.6M
2023-07-12 22.10 22.10 21.19 21.51 1.8M
2023-07-11 22.13 22.26 21.83 22.00 0.7M
2023-07-10 22.30 22.60 21.90 22.13 1.4M
2023-07-07 22.13 22.66 21.90 22.38 1.1M
2023-07-06 22.45 22.80 22.00 22.13 1.4M
2023-07-05 22.90 22.98 22.11 22.28 1.1M
2023-07-04 21.60 22.85 21.35 22.74 3.9M
2023-07-03 21.63 22.11 21.40 21.64 2.3M
2023-06-30 21.22 21.80 21.16 21.63 2.0M
2023-06-29 20.91 21.77 20.72 21.35 2.1M
2023-06-28 20.70 21.18 20.30 20.91 2.3M
2023-06-27 20.55 21.50 20.55 20.91 2.1M
2023-06-26 20.78 21.58 20.40 20.50 3.2M
2023-06-21 20.97 21.30 20.47 21.10 2.6M
2023-06-20 21.38 21.50 20.96 21.06 1.2M
2023-06-19 21.33 21.53 20.92 21.23 2.9M
2023-06-16 21.40 21.43 21.02 21.36 2.2M
2023-06-15 22.07 22.07 21.11 21.29 2.5M
2023-06-14 22.34 22.37 21.81 22.10 2.1M
2023-06-13 22.87 23.02 22.30 22.34 2.3M
2023-06-12 23.15 23.42 22.50 23.11 2.5M
2023-06-09 23.17 23.61 22.63 23.18 4.1M
2023-06-08 23.65 23.78 22.77 23.24 4.7M
2023-06-07 23.74 24.09 23.01 23.42 2.4M
2023-06-06 24.22 25.00 23.60 23.72 6.0M
2023-06-05 23.50 24.17 22.53 23.88 6.8M
2023-06-02 21.90 22.98 21.67 22.45 4.1M
2023-06-01 21.89 22.16 21.80 21.94 1.0M
2023-05-31 21.65 22.90 21.65 21.88 3.2M
2023-05-30 21.76 22.03 21.42 21.81 2.4M
2023-05-29 21.56 22.18 21.50 22.01 2.5M
2023-05-26 21.75 21.90 21.04 21.57 2.0M
2023-05-25 22.00 22.20 21.29 21.61 2.2M
2023-05-24 21.60 21.95 21.46 21.87 1.7M
2023-05-23 21.61 22.05 21.61 21.66 1.6M
2023-05-22 21.85 21.86 21.35 21.75 1.6M
2023-05-19 21.32 22.00 21.22 21.63 3.6M
2023-05-18 20.29 21.69 20.24 21.32 4.9M
2023-05-17 20.21 20.66 20.03 20.32 1.8M
2023-05-16 19.71 20.75 19.56 20.27 3.4M
2023-05-15 19.45 20.27 19.35 19.69 1.8M
2023-05-12 19.60 19.99 19.52 19.56 0.7M
2023-05-11 19.58 19.80 19.35 19.75 0.7M
2023-05-10 20.00 20.00 19.42 19.58 1.3M
2023-05-09 20.75 20.75 19.69 19.94 2.5M
2023-05-08 20.79 21.18 20.49 20.70 2.1M
2023-05-05 20.90 21.27 20.20 20.41 1.4M
2023-05-04 20.88 21.56 20.76 20.93 2.6M
2023-04-28 19.43 20.99 19.17 20.68 3.1M
2023-04-27 19.44 20.09 19.01 19.43 2.3M
2023-04-26 19.58 20.86 19.22 19.46 3.5M
2023-04-25 19.50 20.00 18.96 19.44 3.3M
2023-04-24 20.41 20.43 19.68 20.00 4.2M
2023-04-21 19.75 21.00 19.36 20.43 3.4M
2023-04-20 21.40 21.40 19.71 19.75 2.3M
2023-04-19 20.86 21.20 20.71 20.91 1.6M
2023-04-18 21.27 21.60 20.90 21.11 1.8M
2023-04-17 22.12 22.12 21.51 21.61 2.0M
2023-04-14 21.66 22.40 21.66 22.12 2.8M
2023-04-13 21.01 21.63 20.50 21.15 2.5M
2023-04-12 21.60 21.60 20.80 21.11 3.7M
2023-04-11 22.29 22.70 21.40 21.65 2.5M
2023-04-10 22.78 23.13 21.88 22.29 4.4M
2023-04-07 21.84 23.15 21.82 22.79 2.7M
2023-04-06 21.44 22.34 21.00 21.97 2.0M
2023-04-04 21.51 21.98 21.12 21.44 2.5M
2023-04-03 21.53 21.55 20.60 21.37 2.9M
2023-03-31 21.61 22.10 21.30 21.70 2.0M
2023-03-30 21.32 22.50 21.32 21.70 1.8M
2023-03-29 21.56 21.98 21.00 21.51 2.8M
2023-03-28 21.78 22.29 21.50 21.71 1.8M
2023-03-27 22.50 22.50 21.30 21.95 6.0M
2023-03-24 21.77 23.38 21.77 22.51 5.8M
2023-03-23 21.83 21.99 21.23 21.73 2.8M
2023-03-22 21.80 22.20 21.20 21.91 3.4M
2023-03-21 21.77 22.28 21.28 21.90 2.0M
2023-03-20 21.83 21.93 20.50 21.67 3.6M
2023-03-17 21.99 22.80 20.99 21.99 4.8M
2023-03-16 21.64 22.17 21.38 21.79 2.9M
2023-03-15 21.68 21.95 21.34 21.79 2.6M
2023-03-14 21.12 21.40 20.80 21.28 2.7M
2023-03-13 20.02 21.55 19.82 20.97 5.1M
2023-03-10 20.23 20.38 19.79 20.30 1.5M
2023-03-09 19.76 20.60 19.76 20.43 2.1M
2023-03-08 19.69 20.38 19.52 20.00 1.5M
2023-03-07 21.07 21.21 19.68 19.69 2.1M
2023-03-06 20.93 21.58 20.81 21.07 2.4M
2023-03-03 20.10 21.28 20.10 21.10 4.1M
2023-03-02 19.82 20.16 19.65 19.99 1.0M
2023-03-01 20.01 20.24 19.70 19.82 1.4M
2023-02-28 19.95 20.22 19.70 20.00 1.5M
2023-02-27 20.13 20.18 19.60 19.95 2.5M
2023-02-24 19.90 20.34 19.88 20.33 1.9M
2023-02-23 20.38 20.67 19.90 20.39 1.9M
2023-02-22 19.98 20.86 19.98 20.38 3.6M
2023-02-21 19.13 20.26 18.88 20.13 5.1M
2023-02-20 18.90 19.26 18.58 19.05 2.4M
2023-02-17 19.96 20.08 18.83 18.89 3.9M
2023-02-16 20.20 20.77 19.77 19.93 3.6M
2023-02-15 20.40 20.55 19.74 20.19 3.8M
2023-02-14 21.11 21.47 20.30 20.38 3.8M
2023-02-13 21.43 22.22 20.40 21.04 5.6M
2023-02-10 21.38 21.89 21.08 21.55 3.9M
2023-02-09 21.59 21.89 20.92 21.60 4.1M
2023-02-08 20.74 22.00 20.61 21.56 6.5M
2023-02-07 19.59 21.00 19.48 20.72 8.8M
2023-02-06 19.17 20.43 19.13 19.52 5.4M
2023-02-03 19.56 19.70 18.80 19.36 5.2M
2023-02-02 17.72 20.13 17.72 19.35 11.1M
2023-02-01 16.54 17.94 16.54 17.77 4.6M
2023-01-31 16.71 16.88 16.31 16.58 3.2M
2023-01-30 16.83 17.49 16.45 16.55 4.5M
2023-01-20 17.21 17.55 17.00 17.14 2.1M
2023-01-19 16.88 17.42 16.54 17.20 3.5M
2023-01-18 17.16 17.20 16.83 16.95 2.7M
2023-01-17 18.40 18.46 16.96 17.30 5.0M
2023-01-16 16.70 18.38 16.70 18.17 9.8M
2023-01-13 14.90 16.88 14.80 16.53 7.0M
2023-01-12 14.96 15.04 14.79 14.96 0.9M
2023-01-11 15.11 15.44 15.02 15.05 2.0M
2023-01-10 14.76 15.51 14.57 15.17 2.5M
2023-01-09 14.79 14.91 14.71 14.75 1.1M
2023-01-06 14.85 14.97 14.62 14.73 1.0M
2023-01-05 14.81 15.05 14.62 14.86 1.5M
2023-01-04 15.44 15.79 14.72 14.81 2.8M
2023-01-03 14.19 15.28 14.19 14.80 3.7M