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
2023-12-29 19.36 19.80 19.33 19.71 0.5M
2023-12-28 19.10 19.49 18.72 19.36 0.6M
2023-12-27 19.00 19.12 18.73 19.09 0.5M
2023-12-26 19.16 19.50 18.78 18.84 0.7M
2023-12-25 19.34 19.44 19.00 19.16 0.7M
2023-12-22 19.88 19.99 19.39 19.43 0.7M
2023-12-21 19.67 19.96 19.50 19.95 0.5M
2023-12-20 19.93 20.16 19.78 19.78 0.4M
2023-12-19 19.64 19.88 19.54 19.78 0.5M
2023-12-18 19.80 19.98 19.60 19.62 0.6M
2023-12-15 19.91 20.09 19.75 19.82 0.6M
2023-12-14 20.06 20.35 20.01 20.01 0.5M
2023-12-13 20.09 20.33 19.72 20.05 0.7M
2023-12-12 20.13 20.23 19.80 19.94 0.7M
2023-12-11 19.90 20.25 19.88 20.07 0.7M
2023-12-08 20.43 20.62 20.08 20.09 0.7M
2023-12-07 20.68 20.76 20.40 20.54 0.6M
2023-12-06 20.51 20.78 20.33 20.60 0.5M
2023-12-05 20.78 20.87 20.43 20.47 0.6M
2023-12-04 20.88 20.95 20.63 20.70 0.8M
2023-12-01 20.88 21.00 20.71 20.88 0.6M
2023-11-30 20.78 20.92 20.50 20.82 0.7M
2023-11-29 21.17 21.21 20.71 20.71 0.7M
2023-11-28 20.80 21.05 20.66 20.95 0.9M
2023-11-27 21.14 21.14 20.79 20.90 1.0M
2023-11-24 21.34 21.36 20.87 21.14 1.3M
2023-11-23 20.80 21.36 20.77 21.34 1.1M
2023-11-22 20.68 21.05 20.68 20.79 0.6M
2023-11-21 20.87 21.19 20.77 20.88 1.0M
2023-11-20 20.71 20.87 20.70 20.79 0.6M
2023-11-17 20.41 20.72 20.31 20.71 0.7M
2023-11-16 20.38 20.70 20.32 20.34 0.5M
2023-11-15 20.67 20.80 20.52 20.59 0.7M
2023-11-14 20.64 20.78 20.34 20.67 0.8M
2023-11-13 20.44 20.65 20.30 20.50 0.6M
2023-11-10 20.32 20.55 20.07 20.44 0.6M
2023-11-09 20.56 20.66 20.19 20.36 0.8M
2023-11-08 20.46 20.64 20.35 20.56 0.6M
2023-11-07 20.51 20.59 20.39 20.46 0.7M
2023-11-06 20.55 20.59 20.14 20.52 1.0M
2023-11-03 20.50 20.50 20.01 20.09 0.7M
2023-11-02 20.60 20.67 20.20 20.33 0.7M
2023-11-01 20.55 20.65 20.26 20.52 0.7M
2023-10-31 20.40 20.62 20.22 20.51 0.8M
2023-10-30 20.04 20.49 19.93 20.40 1.2M
2023-10-27 19.36 20.24 19.24 20.14 0.9M
2023-10-26 19.58 19.70 19.13 19.42 0.7M
2023-10-25 19.57 19.70 19.40 19.55 0.6M
2023-10-24 18.57 19.55 18.55 19.50 0.9M
2023-10-23 18.80 18.87 18.41 18.57 0.6M
2023-10-20 19.00 19.28 18.70 18.79 0.7M
2023-10-19 19.05 19.60 18.77 19.00 0.9M
2023-10-18 19.74 19.74 19.00 19.01 0.7M
2023-10-17 19.87 19.87 19.31 19.46 0.6M
2023-10-16 20.20 20.30 19.68 19.87 0.5M
2023-10-13 19.93 20.16 19.80 20.15 0.8M
2023-10-12 20.17 20.23 19.83 19.98 0.6M
2023-10-11 19.57 20.29 19.35 19.97 1.0M
2023-10-10 19.99 20.04 19.51 19.58 0.7M
2023-10-09 20.02 20.05 19.62 19.99 0.8M
2023-09-28 20.25 20.57 20.00 20.01 0.5M
2023-09-27 20.31 20.37 20.11 20.23 0.5M
2023-09-26 20.41 20.56 20.00 20.25 1.0M
2023-09-25 20.11 20.64 20.11 20.33 0.7M
2023-09-22 20.00 20.22 19.80 20.19 0.6M
2023-09-21 20.15 20.30 19.94 20.00 0.6M
2023-09-20 20.28 20.44 20.21 20.24 0.6M
2023-09-19 20.33 20.49 20.10 20.28 0.9M
2023-09-18 20.17 20.35 20.08 20.30 0.6M
2023-09-15 19.91 20.24 19.82 20.17 0.7M
2023-09-14 20.21 20.21 19.69 19.92 0.6M
2023-09-13 20.11 20.30 19.80 20.03 0.5M
2023-09-12 20.34 20.34 19.99 20.11 0.5M
2023-09-11 19.88 20.24 19.86 20.16 0.7M
2023-09-08 19.60 20.05 19.58 19.86 0.7M
2023-09-07 19.95 20.10 19.65 19.65 0.6M
2023-09-06 19.93 20.09 19.83 19.96 0.5M
2023-09-05 20.03 20.18 19.90 20.03 0.6M
2023-09-04 19.79 20.07 19.73 20.06 0.9M
2023-09-01 19.62 19.90 19.60 19.68 0.7M
2023-08-31 19.59 19.66 19.25 19.65 0.8M
2023-08-30 19.28 19.72 19.26 19.54 0.8M
2023-08-29 18.54 19.35 18.54 19.29 1.1M
2023-08-28 18.95 19.21 18.46 18.51 1.3M
2023-08-25 18.45 18.51 17.92 17.98 0.9M
2023-08-24 18.40 18.58 18.20 18.40 0.6M
2023-08-23 19.00 19.00 18.40 18.40 0.8M
2023-08-22 19.29 19.57 18.59 18.90 1.1M
2023-08-21 19.41 19.61 19.22 19.26 0.7M
2023-08-18 20.10 20.10 19.43 19.44 1.3M
2023-08-17 20.42 20.42 19.83 20.10 1.2M
2023-08-16 20.24 20.70 20.21 20.41 1.4M
2023-08-15 20.31 20.61 20.13 20.35 1.0M
2023-08-14 20.00 20.54 19.76 20.44 1.6M
2023-08-11 20.11 20.77 20.10 20.25 1.8M
2023-08-10 20.26 20.29 20.00 20.10 0.6M
2023-08-09 19.91 20.36 19.84 20.26 0.9M
2023-08-08 20.00 20.25 19.83 20.13 1.2M
2023-08-07 20.40 20.42 19.99 20.05 1.5M
2023-08-04 20.99 21.17 20.44 20.46 1.9M
2023-08-03 20.63 20.95 20.50 20.85 1.6M
2023-08-02 20.91 20.91 20.54 20.57 1.2M
2023-08-01 20.69 20.92 20.48 20.92 1.9M
2023-07-31 20.67 20.92 20.47 20.70 2.1M
2023-07-28 20.50 20.69 20.48 20.58 1.4M
2023-07-27 20.96 20.98 20.58 20.58 2.0M
2023-07-26 20.96 21.39 20.77 20.92 3.2M
2023-07-25 21.02 21.43 20.93 21.05 5.5M
2023-07-24 19.49 21.44 19.46 21.44 6.7M
2023-07-21 19.10 19.55 19.08 19.49 0.6M
2023-07-20 19.27 19.37 19.09 19.14 0.3M
2023-07-19 19.20 19.34 19.03 19.33 0.3M
2023-07-18 19.13 19.23 19.03 19.23 0.2M
2023-07-17 19.19 19.28 18.97 19.12 0.3M
2023-07-14 19.31 19.36 19.16 19.18 0.3M
2023-07-13 19.26 19.43 19.26 19.32 0.4M
2023-07-12 19.30 19.44 19.15 19.26 0.4M
2023-07-11 19.28 19.38 19.20 19.33 0.3M
2023-07-10 19.67 19.67 19.19 19.26 0.4M
2023-07-07 19.48 19.70 19.41 19.54 0.4M
2023-07-06 19.61 19.64 19.37 19.51 0.4M
2023-07-05 19.66 19.80 19.54 19.65 0.4M
2023-07-04 19.79 19.82 19.63 19.66 0.4M
2023-07-03 19.84 19.84 19.63 19.75 0.5M
2023-06-30 19.56 19.78 19.33 19.73 0.7M
2023-06-29 19.70 19.97 19.50 19.50 1.1M
2023-06-28 20.00 20.00 19.29 19.70 1.5M
2023-06-27 19.28 19.51 19.22 19.51 1.2M
2023-06-26 19.15 19.29 18.93 19.28 0.5M
2023-06-21 19.32 19.39 19.08 19.17 0.5M
2023-06-20 19.16 19.38 18.95 19.38 0.8M
2023-06-19 19.20 19.29 18.97 18.98 0.5M
2023-06-16 19.08 19.20 19.05 19.12 0.4M
2023-06-15 19.27 19.27 19.01 19.08 0.6M
2023-06-14 19.65 19.69 19.24 19.27 1.0M
2023-06-13 19.11 20.50 19.03 19.70 1.7M
2023-06-12 18.84 19.01 18.51 18.84 0.4M
2023-06-09 19.00 19.19 18.71 18.84 0.5M
2023-06-08 18.90 19.20 18.84 18.91 0.4M
2023-06-07 19.19 19.35 18.86 18.90 0.4M
2023-06-06 19.74 19.80 19.18 19.19 0.6M
2023-06-05 19.80 19.95 19.64 19.74 0.3M
2023-06-02 20.00 20.16 19.82 19.86 0.5M
2023-06-01 19.51 20.28 19.36 20.04 1.2M
2023-05-31 19.70 19.93 19.38 19.66 0.5M
2023-05-30 19.66 19.77 19.32 19.57 0.4M
2023-05-29 19.80 19.86 19.56 19.61 0.3M
2023-05-26 19.55 19.74 19.34 19.70 0.3M
2023-05-25 19.59 19.63 19.29 19.49 0.4M
2023-05-24 19.82 19.88 19.60 19.62 0.4M
2023-05-23 19.80 20.06 19.68 19.94 0.6M
2023-05-22 19.50 19.80 19.45 19.80 0.4M
2023-05-19 19.46 19.57 19.31 19.52 0.3M
2023-05-18 19.34 19.47 19.23 19.46 0.3M
2023-05-17 19.30 19.42 19.18 19.39 0.3M
2023-05-16 19.37 19.95 19.21 19.34 0.4M
2023-05-15 19.04 19.40 18.85 19.37 0.5M
2023-05-12 19.14 19.25 19.00 19.04 0.3M
2023-05-11 19.22 19.31 19.04 19.14 0.2M
2023-05-10 18.80 19.24 18.80 19.09 0.3M
2023-05-09 19.06 19.30 18.84 18.87 0.4M
2023-05-08 19.23 19.47 19.02 19.05 0.4M
2023-05-05 19.60 19.68 19.11 19.22 0.4M
2023-05-04 19.17 19.52 19.14 19.50 0.5M
2023-04-28 18.92 19.20 18.91 19.14 0.5M
2023-04-27 18.55 19.19 18.55 18.92 0.6M
2023-04-26 18.20 18.97 18.19 18.86 0.8M
2023-04-25 18.82 18.82 17.70 18.15 0.9M
2023-04-24 19.53 19.57 18.76 18.82 0.8M
2023-04-21 19.51 19.68 19.27 19.31 0.5M
2023-04-20 19.89 19.91 19.46 19.51 0.6M
2023-04-19 19.88 19.96 19.70 19.89 0.4M
2023-04-18 20.08 20.08 19.90 19.94 0.4M
2023-04-17 20.26 20.28 19.93 20.05 0.5M
2023-04-14 20.01 20.58 20.01 20.26 0.9M
2023-04-13 19.91 20.09 19.71 20.00 0.5M
2023-04-12 19.78 20.03 19.78 19.89 0.4M
2023-04-11 20.09 20.09 19.75 19.78 0.5M
2023-04-10 20.30 20.50 19.88 19.96 0.8M
2023-04-07 20.01 20.30 19.92 20.20 0.7M
2023-04-06 19.76 20.12 19.40 20.12 0.9M
2023-04-04 20.30 20.30 19.70 19.77 1.9M
2023-04-03 21.19 21.34 20.14 20.39 2.4M
2023-03-31 21.10 21.28 21.07 21.20 0.5M
2023-03-30 21.32 21.50 20.85 21.04 0.5M
2023-03-29 21.51 21.51 21.18 21.31 0.5M
2023-03-28 21.70 21.80 21.46 21.47 0.4M
2023-03-27 21.62 21.91 21.51 21.70 0.5M
2023-03-24 21.83 21.98 21.56 21.58 0.4M
2023-03-23 21.53 21.90 21.40 21.72 0.5M
2023-03-22 21.36 21.58 21.17 21.53 0.4M
2023-03-21 20.90 21.38 20.90 21.36 0.4M
2023-03-20 20.96 21.20 20.82 20.99 0.5M
2023-03-17 21.30 21.32 20.92 20.99 0.7M
2023-03-16 21.17 21.44 21.07 21.20 0.4M
2023-03-15 21.20 21.57 21.16 21.44 0.5M
2023-03-14 21.33 21.33 20.72 21.03 0.6M
2023-03-13 21.21 21.53 21.11 21.34 0.4M
2023-03-10 21.69 21.90 21.52 21.54 0.5M
2023-03-09 21.62 21.73 21.51 21.69 0.3M
2023-03-08 21.44 21.66 21.20 21.61 0.4M
2023-03-07 22.07 22.15 21.43 21.45 0.6M
2023-03-06 22.16 22.99 21.96 22.07 0.5M
2023-03-03 22.27 22.34 22.04 22.15 0.6M
2023-03-02 22.31 22.37 22.03 22.05 0.5M
2023-03-01 22.10 22.28 21.91 22.27 0.4M
2023-02-28 21.95 22.14 21.84 22.06 0.3M
2023-02-27 22.25 22.33 21.81 21.87 0.5M
2023-02-24 22.39 22.39 22.10 22.25 0.3M
2023-02-23 22.40 22.50 22.10 22.26 0.4M
2023-02-22 22.20 22.44 22.11 22.41 0.5M
2023-02-21 22.44 22.55 22.22 22.32 0.5M
2023-02-20 22.26 22.42 22.10 22.38 0.6M
2023-02-17 22.37 22.50 22.12 22.24 0.9M
2023-02-16 22.57 22.94 22.02 22.34 1.5M
2023-02-15 22.61 22.70 22.30 22.45 0.7M
2023-02-14 22.25 22.68 22.18 22.57 1.2M
2023-02-13 21.95 22.34 21.90 22.16 0.9M
2023-02-10 21.81 22.29 21.80 21.95 1.0M
2023-02-09 21.67 21.80 21.64 21.76 0.5M
2023-02-08 21.85 21.88 21.65 21.66 0.4M
2023-02-07 21.69 21.84 21.60 21.82 0.7M
2023-02-06 21.70 21.90 21.58 21.60 0.7M
2023-02-03 21.82 21.96 21.58 21.74 0.8M
2023-02-02 21.73 21.91 21.61 21.81 0.7M
2023-02-01 21.63 21.74 21.34 21.70 0.9M
2023-01-31 21.42 21.45 21.19 21.45 0.5M
2023-01-30 21.22 21.50 21.20 21.42 0.7M
2023-01-20 21.08 21.25 21.00 21.13 0.4M
2023-01-19 20.94 21.08 20.90 21.00 0.4M
2023-01-18 20.98 21.10 20.94 20.98 0.3M
2023-01-17 21.18 21.30 20.90 20.97 0.6M
2023-01-16 21.03 21.63 21.03 21.32 0.7M
2023-01-13 20.90 21.08 20.77 21.03 0.5M
2023-01-12 20.79 20.89 20.66 20.77 0.4M
2023-01-11 21.08 21.08 20.78 20.79 0.4M
2023-01-10 21.04 21.15 20.83 21.07 0.4M
2023-01-09 20.82 21.09 20.75 21.04 0.4M
2023-01-06 21.07 21.09 20.83 20.90 0.5M
2023-01-05 20.88 21.07 20.70 21.07 0.4M
2023-01-04 20.86 21.08 20.65 20.88 0.4M
2023-01-03 20.66 21.03 20.56 20.87 0.5M