Chison Medical Technologies Co

688358
🏛️ china →
32.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.00 30.20 29.64 29.83 60.2K
09:35 29.84 29.95 29.79 29.95 11.4K
09:40 29.97 30.12 29.97 30.05 47.4K
09:45 30.05 30.12 30.02 30.02 25.1K
09:50 29.99 30.18 29.99 30.10 45.1K
09:55 30.10 30.20 30.06 30.14 25.1K
10:00 30.14 30.20 30.11 30.11 15.0K
10:05 30.11 30.13 30.05 30.08 27.5K
10:10 30.11 30.17 30.11 30.14 17.5K
10:15 30.15 30.19 30.10 30.15 28.1K
10:20 30.16 30.23 30.14 30.20 17.2K
10:25 30.23 30.23 30.14 30.14 32.4K
10:30 30.17 30.17 30.15 30.17 6.8K
10:35 30.18 30.18 30.16 30.17 3.5K
10:40 30.18 30.24 30.15 30.17 19.2K
10:45 30.17 30.17 30.14 30.14 11.6K
10:50 30.14 30.14 30.08 30.09 3.3K
10:55 30.08 30.10 30.05 30.05 9.5K
11:00 30.05 30.08 30.01 30.07 13.0K
11:05 30.06 30.07 30.05 30.05 3.3K
11:10 30.04 30.04 29.95 30.01 28.1K
11:15 30.01 30.06 30.01 30.05 11.0K
11:20 30.05 30.06 30.01 30.01 7.1K
11:25 30.04 30.04 30.01 30.02 11.5K
13:00 30.04 30.04 29.88 29.92 23.4K
13:05 29.93 30.01 29.89 29.89 19.8K
13:10 29.87 29.91 29.78 29.85 20.9K
13:15 29.85 29.87 29.81 29.84 14.2K
13:20 29.84 29.90 29.84 29.88 15.3K
13:25 29.88 29.88 29.81 29.87 26.0K
13:30 29.86 29.94 29.86 29.94 17.4K
13:35 29.96 30.07 29.96 30.01 9.4K
13:40 30.06 30.33 30.06 30.19 60.1K
13:45 30.17 30.17 30.06 30.06 38.5K
13:50 30.03 30.05 30.02 30.03 4.6K
13:55 30.02 30.13 30.02 30.13 9.0K
14:00 30.13 30.22 30.11 30.20 29.4K
14:05 30.18 30.19 30.15 30.15 7.8K
14:10 30.15 30.21 30.09 30.21 13.6K
14:15 30.23 30.24 30.06 30.12 25.3K
14:20 30.16 30.16 30.13 30.13 1.9K
14:25 30.10 30.15 30.10 30.15 4.0K
14:30 30.15 30.15 30.06 30.07 19.3K
14:35 30.08 30.10 30.01 30.02 38.2K
14:40 30.04 30.05 30.00 30.00 29.5K
14:45 30.03 30.03 30.00 30.02 4.8K
14:50 30.01 30.15 30.00 30.13 34.6K
14:55 30.12 30.12 30.10 30.10 5.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 30.02 33.58 29.75 32.90 5.5M
2025-09-25 29.77 30.33 29.64 30.10 1.0M
2025-09-24 28.90 29.98 28.90 29.91 1.1M
2025-09-23 30.00 30.00 28.59 29.14 1.1M
2025-09-22 29.98 30.39 29.65 29.76 0.7M
2025-09-19 29.89 30.36 29.70 29.98 0.9M
2025-09-18 30.69 30.96 29.70 30.08 2.0M
2025-09-17 30.95 30.95 30.48 30.59 0.9M
2025-09-16 30.77 31.05 30.45 30.94 1.0M
2025-09-15 30.64 31.16 30.56 30.60 1.2M
2025-09-12 31.00 31.21 30.68 31.12 1.4M
2025-09-11 30.43 30.96 29.73 30.91 1.2M
2025-09-10 30.12 30.79 30.08 30.46 1.2M
2025-09-09 31.10 31.11 29.80 30.07 1.6M
2025-09-08 29.75 31.17 29.63 31.00 2.3M
2025-09-05 29.50 29.85 29.02 29.75 1.4M
2025-09-04 29.61 30.07 28.81 29.24 1.6M
2025-09-03 30.00 30.86 29.40 29.50 1.6M
2025-09-02 31.13 31.30 29.62 29.94 2.6M
2025-09-01 31.19 31.66 31.15 31.30 1.6M
2025-08-29 31.98 32.12 30.96 31.32 3.1M
2025-08-28 33.50 33.88 31.21 32.12 3.8M
2025-08-27 34.12 35.27 33.80 33.80 2.0M
2025-08-26 33.88 34.60 33.75 34.08 1.8M
2025-08-25 34.22 34.47 33.75 33.96 1.6M
2025-08-22 33.74 34.30 33.74 34.06 1.4M
2025-08-21 34.47 34.53 33.49 33.64 1.2M
2025-08-20 34.08 34.30 33.56 34.16 1.5M
2025-08-19 33.62 34.50 33.41 33.92 2.3M
2025-08-18 33.30 33.77 33.01 33.60 2.0M
2025-08-15 33.06 33.40 32.03 33.25 4.1M
2025-08-14 34.62 34.77 33.70 33.85 2.0M
2025-08-13 34.70 35.22 34.30 34.60 2.0M
2025-08-12 34.65 35.73 34.65 34.70 2.6M
2025-08-11 33.53 34.99 33.51 34.60 1.9M
2025-08-08 34.00 34.70 33.27 33.64 2.4M
2025-08-07 33.19 34.59 33.17 33.76 1.9M
2025-08-06 33.80 33.80 33.02 33.40 1.3M
2025-08-05 33.86 34.28 33.10 33.40 1.8M
2025-08-04 32.98 34.18 32.03 33.86 2.6M
2025-08-01 32.42 34.04 32.10 33.13 3.2M
2025-07-31 31.96 32.50 31.77 31.96 1.8M
2025-07-30 32.40 32.86 31.82 32.20 1.7M
2025-07-29 32.57 32.69 32.00 32.48 1.8M
2025-07-28 32.87 33.30 32.37 32.70 1.9M
2025-07-25 32.06 33.33 31.87 32.79 2.4M
2025-07-24 31.96 32.67 31.64 31.97 2.0M
2025-07-23 32.51 33.16 31.72 31.93 3.0M
2025-07-22 31.82 33.80 31.38 32.20 3.3M
2025-07-21 31.21 32.07 31.02 31.78 2.2M
2025-07-18 30.84 31.21 30.50 31.15 1.6M
2025-07-17 30.12 30.97 29.88 30.85 1.7M
2025-07-16 30.30 30.35 29.90 30.09 1.0M
2025-07-15 29.80 30.17 29.15 30.07 2.0M
2025-07-14 30.30 30.79 30.24 30.68 1.2M
2025-07-11 30.15 30.47 30.00 30.24 1.5M
2025-07-10 29.88 30.38 29.88 30.18 1.0M
2025-07-09 30.05 30.66 29.69 30.09 1.5M
2025-07-08 29.88 30.10 29.68 29.90 1.0M
2025-07-07 29.70 30.38 29.52 29.92 1.5M
2025-07-04 29.85 30.01 29.37 29.40 1.0M
2025-07-03 29.41 29.72 29.27 29.51 0.9M
2025-07-02 29.62 29.72 29.10 29.33 0.9M
2025-07-01 29.64 29.88 29.30 29.62 1.0M
2025-06-30 29.01 29.65 28.81 29.65 1.1M
2025-06-27 29.00 29.44 28.51 29.00 1.0M
2025-06-26 28.80 29.30 28.70 28.81 1.0M
2025-06-25 28.34 28.82 28.20 28.75 1.0M
2025-06-24 28.04 28.39 27.80 28.29 0.8M
2025-06-23 27.40 28.07 27.28 27.99 0.9M
2025-06-20 27.55 27.83 27.23 27.27 0.9M
2025-06-19 28.00 28.32 27.61 27.67 1.0M
2025-06-18 28.55 28.86 28.05 28.10 1.2M
2025-06-17 28.85 29.75 28.63 28.70 1.7M
2025-06-16 28.74 29.06 28.51 28.64 0.8M
2025-06-13 29.46 29.66 28.61 28.70 1.3M
2025-06-12 29.59 29.76 29.25 29.57 1.1M
2025-06-11 29.77 30.10 29.45 29.50 1.0M
2025-06-10 30.50 30.50 29.50 29.77 1.4M
2025-06-09 29.88 30.68 29.66 30.45 1.4M
2025-06-06 30.00 30.06 29.39 29.66 0.9M
2025-06-05 30.18 30.18 29.63 29.88 0.9M
2025-06-04 29.85 30.39 29.60 30.15 1.3M
2025-06-03 29.12 30.09 29.12 29.89 1.2M
2025-05-30 29.42 29.90 29.10 29.49 1.3M
2025-05-29 28.29 29.62 28.21 29.35 1.5M
2025-05-28 28.44 28.57 28.03 28.16 0.6M
2025-05-27 28.34 28.60 28.05 28.40 0.6M
2025-05-26 28.63 28.63 28.22 28.56 0.7M
2025-05-23 28.45 29.40 28.39 28.63 1.5M
2025-05-22 28.71 29.35 28.39 28.44 1.1M
2025-05-21 28.97 29.06 28.66 28.87 0.7M
2025-05-20 28.48 29.11 28.13 28.98 1.0M
2025-05-19 28.65 28.65 27.97 28.36 0.8M
2025-05-16 28.49 28.79 28.41 28.42 0.7M
2025-05-15 29.03 29.16 28.28 28.48 1.1M
2025-05-14 30.05 30.05 29.02 29.14 1.3M
2025-05-13 29.60 30.30 29.60 29.80 1.4M
2025-05-12 29.29 29.75 29.10 29.44 1.2M
2025-05-09 29.83 29.83 28.81 29.00 1.2M
2025-05-08 29.33 30.05 29.01 29.77 1.0M
2025-05-07 29.60 30.15 29.10 29.30 1.4M
2025-05-06 28.78 29.74 28.78 29.52 1.5M
2025-04-30 28.20 29.08 28.06 28.78 1.1M
2025-04-29 27.46 28.18 27.14 28.07 1.0M
2025-04-28 28.12 28.19 27.45 27.46 1.2M
2025-04-25 28.29 29.15 28.19 28.40 1.0M
2025-04-24 28.88 28.88 27.87 28.08 0.9M
2025-04-23 28.65 29.11 28.51 28.77 0.7M
2025-04-22 28.32 28.75 28.23 28.48 0.5M
2025-04-21 27.75 28.65 27.63 28.58 0.6M
2025-04-18 28.04 28.46 27.81 28.01 0.5M
2025-04-17 27.73 28.52 27.73 28.14 0.6M
2025-04-16 28.59 28.76 27.62 28.05 0.7M
2025-04-15 28.74 29.13 28.46 28.78 0.8M
2025-04-14 28.93 29.33 28.67 28.74 1.5M
2025-04-11 28.01 29.10 28.00 28.70 1.2M
2025-04-10 28.00 28.88 28.00 28.33 1.4M
2025-04-09 26.48 27.87 24.47 27.46 1.9M
2025-04-08 26.08 27.91 26.01 26.61 1.9M
2025-04-07 29.05 29.58 25.33 26.06 2.4M
2025-04-03 32.20 32.80 31.22 31.35 1.2M
2025-04-02 31.68 32.88 31.68 32.46 1.3M
2025-04-01 31.31 32.89 30.75 31.96 1.7M
2025-03-31 31.02 31.58 30.38 30.92 1.1M
2025-03-28 31.03 32.09 31.03 31.17 1.2M
2025-03-27 31.35 31.75 30.55 31.42 0.9M
2025-03-26 30.80 31.41 30.80 31.19 0.9M
2025-03-25 31.37 31.61 30.23 31.13 1.2M
2025-03-24 32.02 32.18 30.33 31.37 1.6M
2025-03-21 33.17 33.17 31.91 32.02 1.1M
2025-03-20 33.21 33.48 32.79 32.97 0.9M
2025-03-19 33.00 33.66 32.89 33.20 1.1M
2025-03-18 33.52 34.15 33.17 33.20 1.1M
2025-03-17 33.90 33.93 32.89 33.30 1.0M
2025-03-14 32.98 33.86 32.52 33.70 1.7M
2025-03-13 34.34 34.65 32.45 32.76 2.4M
2025-03-12 34.24 34.69 34.21 34.31 1.7M
2025-03-11 35.00 35.76 33.98 34.37 2.6M
2025-03-10 37.20 38.35 35.40 35.80 3.7M
2025-03-07 36.32 36.90 34.88 35.21 2.5M
2025-03-06 35.32 36.87 35.32 36.58 3.4M
2025-03-05 35.90 35.90 34.73 35.22 1.9M
2025-03-04 34.45 36.81 34.04 36.03 3.9M
2025-03-03 33.56 35.56 33.04 34.45 3.3M
2025-02-28 34.12 35.11 33.40 33.54 2.3M
2025-02-27 35.00 35.30 33.46 34.42 3.0M
2025-02-26 35.50 35.80 34.18 35.20 3.9M
2025-02-25 35.52 37.38 34.70 35.85 4.0M
2025-02-24 37.38 37.39 35.57 36.28 3.5M
2025-02-21 36.80 37.65 34.98 37.60 4.5M
2025-02-20 36.82 38.48 35.97 36.05 5.5M
2025-02-19 34.20 37.95 34.08 36.79 6.0M
2025-02-18 36.61 36.88 33.88 34.20 6.5M
2025-02-17 37.75 40.91 36.00 38.60 11.5M
2025-02-14 28.45 34.09 28.45 34.09 9.7M
2025-02-13 29.66 29.87 28.30 28.41 2.2M
2025-02-12 30.00 30.46 29.01 29.44 3.1M
2025-02-11 29.50 31.13 28.90 30.10 3.9M
2025-02-10 28.09 29.75 28.09 29.41 4.7M
2025-02-07 26.89 28.28 26.61 27.54 1.5M
2025-02-06 26.52 27.24 26.30 26.94 0.9M
2025-02-05 26.36 27.08 26.04 26.53 1.4M
2025-01-27 27.19 27.19 26.10 26.10 0.8M
2025-01-24 25.56 27.29 25.35 26.81 2.3M
2025-01-23 24.72 26.09 24.61 25.82 1.9M
2025-01-22 24.17 24.66 24.17 24.59 0.7M
2025-01-21 24.00 24.28 23.88 24.26 0.4M
2025-01-20 24.19 24.52 23.87 24.00 0.6M
2025-01-17 23.75 24.22 23.61 24.14 0.3M
2025-01-16 23.84 24.27 23.59 23.73 0.5M
2025-01-15 24.01 24.10 23.83 23.94 0.3M
2025-01-14 23.07 24.11 23.07 24.09 0.6M
2025-01-13 23.03 23.26 22.79 23.15 0.4M
2025-01-10 23.60 23.77 23.10 23.10 0.5M
2025-01-09 23.94 23.99 23.60 23.67 0.6M
2025-01-08 23.70 24.03 23.30 23.90 0.5M
2025-01-07 23.75 23.87 23.30 23.84 0.7M
2025-01-06 23.60 24.22 23.08 23.84 0.5M
2025-01-03 24.20 24.56 23.26 23.49 0.6M
2025-01-02 24.43 24.67 24.01 24.09 0.8M