ChongQing Zhengchuan Pharma

603976
🏛️ china →
19.90
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 20.60 20.62 20.36 20.55 0.4M
2022-12-29 20.61 20.84 20.52 20.54 0.4M
2022-12-28 20.98 20.98 20.51 20.61 0.4M
2022-12-27 21.09 21.09 20.59 20.84 0.6M
2022-12-26 21.21 21.50 20.90 21.08 0.6M
2022-12-23 20.96 21.30 20.78 21.07 0.5M
2022-12-22 21.49 21.53 20.88 20.96 0.6M
2022-12-21 21.43 21.64 21.13 21.30 0.5M
2022-12-20 21.76 22.09 21.28 21.43 0.6M
2022-12-19 22.94 22.94 21.69 21.92 1.2M
2022-12-16 22.77 23.13 22.64 22.94 1.0M
2022-12-15 22.87 23.26 22.73 22.77 0.9M
2022-12-14 23.15 23.15 22.73 22.83 0.9M
2022-12-13 22.98 23.28 22.62 23.15 1.5M
2022-12-12 22.61 23.18 22.60 23.03 1.7M
2022-12-09 22.40 22.90 22.21 22.66 1.1M
2022-12-08 23.00 23.00 22.34 22.47 1.0M
2022-12-07 22.35 22.65 22.13 22.53 0.8M
2022-12-06 22.83 22.83 22.30 22.33 0.9M
2022-12-05 22.90 23.01 22.52 22.72 1.1M
2022-12-02 22.79 22.79 22.38 22.66 0.8M
2022-12-01 22.92 22.92 22.15 22.39 0.9M
2022-11-30 22.93 23.35 22.22 22.30 1.2M
2022-11-29 22.10 23.00 21.66 22.87 1.9M
2022-11-28 21.36 22.05 21.36 21.66 0.6M
2022-11-25 22.20 22.20 21.53 21.78 0.7M
2022-11-24 22.19 22.20 21.81 21.97 0.7M
2022-11-23 22.61 22.72 21.69 22.01 1.3M
2022-11-22 23.28 23.68 22.46 22.57 1.6M
2022-11-21 22.92 23.34 22.72 23.27 1.2M
2022-11-18 23.25 23.54 23.04 23.07 1.5M
2022-11-17 23.42 23.71 22.70 23.01 1.0M
2022-11-16 23.21 23.21 22.80 22.91 1.1M
2022-11-15 23.10 23.19 22.83 23.13 1.3M
2022-11-14 22.56 23.69 22.23 23.10 2.6M
2022-11-11 22.75 23.42 22.53 22.63 2.3M
2022-11-10 22.50 23.06 22.38 22.54 1.3M
2022-11-09 22.31 22.65 22.15 22.50 0.7M
2022-11-08 22.57 22.59 22.10 22.31 0.7M
2022-11-07 22.38 22.62 22.32 22.51 0.8M
2022-11-04 22.14 22.54 22.01 22.38 1.0M
2022-11-03 22.01 22.32 21.84 22.22 1.1M
2022-11-02 21.69 22.43 21.51 22.23 1.4M
2022-11-01 21.50 21.80 21.03 21.76 1.0M
2022-10-31 21.13 21.66 20.91 21.23 1.0M
2022-10-28 21.91 22.64 21.10 21.13 1.5M
2022-10-27 23.00 23.00 22.06 22.64 1.4M
2022-10-26 21.32 22.32 21.32 22.14 1.3M
2022-10-25 21.82 21.95 21.01 21.19 0.9M
2022-10-24 22.76 22.91 21.70 21.81 1.0M
2022-10-21 22.49 23.15 22.32 22.53 0.8M
2022-10-20 22.51 23.08 22.40 22.64 1.2M
2022-10-19 22.80 23.15 22.38 22.51 1.1M
2022-10-18 23.00 23.14 22.54 23.04 1.3M
2022-10-17 22.70 23.32 22.65 22.88 1.6M
2022-10-14 22.15 23.10 22.00 22.85 1.9M
2022-10-13 21.14 22.15 20.86 21.93 1.4M
2022-10-12 21.30 21.35 20.48 21.17 0.9M
2022-10-11 21.40 21.40 20.61 21.07 0.8M
2022-10-10 21.76 22.18 21.30 21.40 1.0M
2022-09-30 21.61 22.09 21.22 21.77 1.2M
2022-09-29 21.11 21.95 21.11 21.57 1.7M
2022-09-28 21.42 21.90 21.08 21.11 1.3M
2022-09-27 20.27 21.47 20.27 21.42 1.5M
2022-09-26 21.07 21.31 20.35 20.35 1.3M
2022-09-23 22.18 22.18 21.00 21.39 0.9M
2022-09-22 22.20 22.38 21.99 22.01 0.7M
2022-09-21 22.28 22.43 21.67 22.36 0.8M
2022-09-20 22.22 22.47 22.12 22.28 0.6M
2022-09-19 22.53 22.53 21.85 22.05 0.9M
2022-09-16 23.55 23.55 22.55 22.56 1.2M
2022-09-15 24.14 24.29 23.04 23.40 1.6M
2022-09-14 24.56 24.60 23.70 24.11 2.4M
2022-09-13 24.96 25.38 24.90 25.14 1.4M
2022-09-09 25.15 25.40 24.83 25.08 1.3M
2022-09-08 25.51 25.70 25.00 25.04 1.7M
2022-09-07 25.24 26.43 24.72 25.70 3.1M
2022-09-06 25.32 25.45 24.67 25.23 1.9M
2022-09-05 25.76 26.25 25.02 25.23 2.5M
2022-09-02 24.84 26.50 24.83 25.76 3.6M
2022-09-01 24.88 25.38 24.62 24.68 1.8M
2022-08-31 24.93 25.26 24.29 24.91 1.9M
2022-08-30 24.87 25.74 24.87 24.97 2.0M
2022-08-29 24.34 24.96 24.30 24.92 1.2M
2022-08-26 24.65 25.25 24.55 24.80 1.8M
2022-08-25 25.33 25.59 24.60 24.87 2.1M
2022-08-24 26.26 26.49 25.21 25.30 2.4M
2022-08-23 26.49 26.49 26.08 26.28 1.5M
2022-08-22 26.38 26.84 25.95 26.51 2.2M
2022-08-19 26.87 27.44 26.28 26.38 4.2M
2022-08-18 27.20 27.60 26.70 26.83 3.0M
2022-08-17 27.90 28.38 27.18 27.23 6.0M
2022-08-16 26.00 28.76 25.60 27.92 11.8M
2022-08-15 24.65 26.15 23.95 26.15 6.9M
2022-08-12 24.02 24.09 23.69 23.77 0.7M
2022-08-11 23.50 23.94 23.38 23.80 1.0M
2022-08-10 23.46 23.46 23.09 23.21 0.8M
2022-08-09 23.98 23.98 23.34 23.48 0.8M
2022-08-08 24.06 24.13 23.65 23.80 0.8M
2022-08-05 23.59 24.00 23.23 23.91 1.1M
2022-08-04 22.79 23.46 22.79 23.44 1.4M
2022-08-03 22.71 23.44 22.50 22.65 1.4M
2022-08-02 24.32 24.39 22.72 22.87 1.9M
2022-08-01 24.13 24.65 23.82 24.41 1.2M
2022-07-29 25.05 25.05 24.23 24.39 1.5M
2022-07-28 24.68 25.12 24.42 24.98 1.7M
2022-07-27 24.85 24.85 24.42 24.65 1.3M
2022-07-26 24.55 24.99 24.21 24.84 2.0M
2022-07-25 24.59 24.92 24.39 24.55 1.9M
2022-07-22 25.10 25.25 24.28 24.42 2.9M
2022-07-21 25.55 26.30 24.99 25.05 5.8M
2022-07-20 23.29 25.55 23.29 25.55 2.8M
2022-07-19 23.61 23.61 23.02 23.23 0.7M
2022-07-18 22.78 23.26 22.73 23.16 0.7M
2022-07-15 23.63 23.63 22.75 22.78 0.9M
2022-07-14 23.01 23.73 22.91 23.56 0.8M
2022-07-13 22.85 23.30 22.81 23.13 0.6M
2022-07-12 23.62 23.84 22.88 22.90 0.9M
2022-07-11 24.09 24.25 23.55 23.64 0.8M
2022-07-08 23.60 24.26 23.58 24.09 1.0M
2022-07-07 24.30 24.30 23.61 23.67 0.9M
2022-07-06 24.23 24.53 23.85 24.08 1.1M
2022-07-05 24.78 24.98 23.92 24.35 1.3M
2022-07-04 24.40 24.85 24.10 24.77 1.5M
2022-07-01 24.69 24.77 24.19 24.40 1.2M
2022-06-30 24.28 24.61 24.16 24.61 1.3M
2022-06-29 24.25 25.00 24.03 24.28 2.0M
2022-06-28 24.01 24.38 23.67 24.29 1.3M
2022-06-27 24.15 24.46 23.89 23.96 1.3M
2022-06-24 23.89 24.20 23.79 23.98 0.9M
2022-06-23 23.71 24.22 23.53 24.18 1.2M
2022-06-22 24.25 25.00 23.72 23.75 1.6M
2022-06-21 24.35 24.35 23.74 24.00 1.0M
2022-06-20 24.09 24.29 23.80 24.28 1.3M
2022-06-17 23.52 24.12 23.28 24.08 1.3M
2022-06-16 23.58 23.97 23.51 23.75 1.0M
2022-06-15 23.36 23.84 23.25 23.56 1.2M
2022-06-14 23.38 23.38 22.60 23.34 0.9M
2022-06-13 23.22 23.74 22.85 23.52 1.0M
2022-06-10 22.70 23.25 22.50 23.22 0.8M
2022-06-09 23.60 23.74 22.75 22.86 1.2M
2022-06-08 23.69 24.25 23.39 23.60 1.6M
2022-06-07 23.48 23.75 23.25 23.69 1.3M
2022-06-06 23.31 23.58 23.10 23.48 1.4M
2022-06-02 23.04 23.43 22.80 23.19 1.1M
2022-06-01 23.17 23.88 23.04 23.18 1.4M
2022-05-31 24.00 24.00 22.98 23.29 2.1M
2022-05-30 22.50 24.74 22.29 23.64 3.5M
2022-05-27 22.61 23.04 22.32 22.49 0.7M
2022-05-26 22.42 22.76 22.03 22.61 0.7M
2022-05-25 22.07 22.63 22.01 22.42 0.7M
2022-05-24 23.58 24.02 22.29 22.35 1.2M
2022-05-23 23.09 23.76 22.81 23.67 1.1M
2022-05-20 22.29 23.13 22.21 22.90 0.9M
2022-05-19 22.48 22.51 22.10 22.32 0.6M
2022-05-18 22.75 23.23 22.55 22.57 0.7M
2022-05-17 23.04 23.10 22.33 22.75 0.6M
2022-05-16 22.89 23.45 22.81 22.98 0.8M
2022-05-13 23.19 23.28 22.50 22.82 0.7M
2022-05-12 22.51 23.06 22.08 22.89 0.8M
2022-05-11 23.32 23.39 22.58 22.69 1.2M
2022-05-10 22.06 22.86 22.00 22.72 1.2M
2022-05-09 22.08 22.62 21.80 22.28 1.0M
2022-05-06 21.85 22.80 21.58 22.19 1.5M
2022-05-05 22.23 22.47 21.53 22.18 1.7M
2022-04-29 20.13 21.98 20.13 21.98 2.1M
2022-04-28 20.67 20.94 19.73 19.98 1.5M
2022-04-27 20.72 20.93 19.60 20.87 2.1M
2022-04-26 22.10 22.47 20.90 20.93 1.5M
2022-04-25 24.06 24.06 21.91 22.02 1.1M
2022-04-22 24.60 24.76 23.63 23.95 0.7M
2022-04-21 24.84 25.99 24.28 24.50 0.9M
2022-04-20 26.10 26.30 25.81 25.99 0.6M
2022-04-19 25.70 26.30 25.31 26.02 0.7M
2022-04-18 25.50 25.96 24.60 25.71 0.7M
2022-04-15 25.83 25.94 25.40 25.53 0.7M
2022-04-14 26.05 26.34 25.84 26.00 0.7M
2022-04-13 26.51 26.51 25.80 25.92 0.5M
2022-04-12 26.20 26.60 25.76 26.57 0.6M
2022-04-11 26.91 27.48 26.02 26.19 0.8M
2022-04-08 26.80 27.17 26.30 26.72 0.6M
2022-04-07 27.85 28.02 26.75 26.87 0.9M
2022-04-06 27.83 28.57 27.56 27.96 1.0M
2022-04-01 27.42 27.94 27.12 27.82 0.7M
2022-03-31 27.50 28.40 27.31 27.57 1.0M
2022-03-30 27.60 27.69 27.13 27.53 0.7M
2022-03-29 27.45 27.89 27.16 27.50 0.7M
2022-03-28 27.69 27.91 27.01 27.45 0.6M
2022-03-25 28.30 28.57 27.59 27.61 0.9M
2022-03-24 28.05 28.35 27.70 28.05 1.1M
2022-03-23 28.38 28.61 28.00 28.38 0.6M
2022-03-22 29.12 29.28 28.06 28.38 1.0M
2022-03-21 28.56 29.44 28.56 29.08 1.1M
2022-03-18 28.67 28.89 28.20 28.58 0.9M
2022-03-17 27.81 29.28 27.81 28.66 1.4M
2022-03-16 27.99 28.46 26.32 27.79 1.5M
2022-03-15 28.98 29.48 27.80 27.80 1.3M
2022-03-14 29.48 30.71 29.00 29.07 2.2M
2022-03-11 27.90 29.75 27.46 29.48 2.2M
2022-03-10 27.01 28.32 27.01 27.96 1.9M
2022-03-09 28.14 28.15 25.52 26.30 1.5M
2022-03-08 29.50 29.50 27.55 27.94 1.3M
2022-03-07 29.86 30.20 29.44 29.61 0.8M
2022-03-04 29.85 30.66 29.72 29.86 1.0M
2022-03-03 30.13 30.58 30.01 30.10 0.6M
2022-03-02 29.77 30.25 29.45 30.10 0.8M
2022-03-01 30.14 30.50 29.70 29.99 0.7M
2022-02-28 30.31 30.78 29.66 30.16 0.8M
2022-02-25 29.32 30.71 29.32 30.40 1.4M
2022-02-24 30.56 30.78 29.30 29.61 1.4M
2022-02-23 30.40 30.75 30.22 30.62 0.7M
2022-02-22 30.83 30.84 30.10 30.39 0.8M
2022-02-21 30.18 31.17 30.18 31.00 1.1M
2022-02-18 29.88 30.49 29.69 30.33 0.9M
2022-02-17 30.31 30.49 29.96 30.05 0.9M
2022-02-16 30.14 30.55 29.90 30.34 0.9M
2022-02-15 29.57 30.22 29.57 30.02 0.9M
2022-02-14 29.17 30.10 29.17 29.57 0.9M
2022-02-11 30.60 30.60 29.50 29.59 1.0M
2022-02-10 30.83 31.18 30.25 30.59 0.8M
2022-02-09 30.76 30.83 30.36 30.76 0.7M
2022-02-08 31.25 31.25 30.03 30.76 0.9M
2022-02-07 30.32 30.70 30.16 30.43 0.9M
2022-01-28 28.89 30.52 28.89 29.96 1.5M
2022-01-27 30.00 30.17 28.69 28.70 1.6M
2022-01-26 30.54 31.09 29.62 30.05 1.5M
2022-01-25 31.72 31.77 30.25 30.54 1.3M
2022-01-24 31.11 31.48 30.57 30.94 1.0M
2022-01-21 32.38 32.57 31.05 31.10 1.8M
2022-01-20 33.64 34.14 32.34 32.40 2.1M
2022-01-19 33.53 34.11 33.31 33.48 1.5M
2022-01-18 35.50 35.79 33.63 33.78 3.4M
2022-01-17 36.09 36.30 35.11 35.74 2.8M
2022-01-14 34.61 36.49 34.12 36.09 4.6M
2022-01-13 35.00 35.31 34.36 34.52 2.1M
2022-01-12 35.58 35.79 34.89 35.21 2.4M
2022-01-11 34.77 35.66 34.36 35.50 3.2M
2022-01-10 35.20 35.48 34.21 34.82 2.2M
2022-01-07 34.07 35.65 33.79 34.62 3.3M
2022-01-06 33.64 34.11 33.27 34.08 1.2M
2022-01-05 34.69 34.69 33.33 33.52 1.6M
2022-01-04 34.51 34.55 34.00 34.44 1.8M