CSPC Pharma

1093
🏛️ hong-kong →
9.09
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 7.23 7.29 7.12 7.26 28.8M
2023-12-28 6.96 7.27 6.95 7.22 41.8M
2023-12-27 6.93 7.01 6.82 6.96 23.1M
2023-12-22 6.95 7.00 6.81 6.87 32.6M
2023-12-21 6.77 6.90 6.70 6.85 30.5M
2023-12-20 7.04 7.04 6.78 6.86 40.8M
2023-12-19 6.95 6.97 6.79 6.90 30.6M
2023-12-18 6.99 7.03 6.91 6.99 33.6M
2023-12-15 6.94 7.15 6.94 7.05 63.7M
2023-12-14 6.70 6.98 6.70 6.90 53.2M
2023-12-13 6.60 6.72 6.53 6.66 33.9M
2023-12-12 6.56 6.66 6.53 6.59 27.4M
2023-12-11 6.53 6.65 6.44 6.59 38.7M
2023-12-08 6.61 6.67 6.54 6.63 25.3M
2023-12-07 6.83 6.83 6.47 6.60 52.7M
2023-12-06 6.80 6.94 6.76 6.85 26.4M
2023-12-05 6.90 7.01 6.73 6.77 40.7M
2023-12-04 7.20 7.27 6.75 6.87 104.3M
2023-12-01 7.00 7.36 7.00 7.16 74.8M
2023-11-30 7.06 7.16 6.90 7.05 85.2M
2023-11-29 7.11 7.20 6.95 7.00 49.0M
2023-11-28 6.93 7.17 6.80 7.11 71.4M
2023-11-27 7.04 7.05 6.82 6.88 28.2M
2023-11-24 6.90 7.04 6.88 6.95 22.0M
2023-11-23 6.85 7.07 6.79 7.05 37.6M
2023-11-22 6.85 6.89 6.77 6.85 25.4M
2023-11-21 7.07 7.07 6.87 6.89 48.3M
2023-11-20 6.94 7.05 6.83 7.02 38.0M
2023-11-17 6.77 6.87 6.67 6.85 59.4M
2023-11-16 7.25 7.25 6.70 6.77 84.9M
2023-11-15 6.96 7.22 6.93 7.20 82.4M
2023-11-14 6.88 6.95 6.76 6.83 47.7M
2023-11-13 6.80 6.90 6.76 6.87 30.8M
2023-11-10 6.82 6.85 6.71 6.83 45.2M
2023-11-09 7.03 7.10 6.85 6.85 38.4M
2023-11-08 7.00 7.17 6.94 7.01 74.9M
2023-11-07 7.00 7.09 6.91 6.94 64.8M
2023-11-06 7.05 7.41 7.04 7.13 122.5M
2023-11-03 6.95 7.03 6.85 6.93 51.4M
2023-11-02 6.88 6.96 6.73 6.85 61.2M
2023-11-01 6.85 6.93 6.67 6.82 57.3M
2023-10-31 6.69 6.94 6.63 6.83 97.6M
2023-10-30 6.59 6.80 6.56 6.70 88.8M
2023-10-27 6.01 6.71 5.97 6.66 154.3M
2023-10-26 6.02 6.08 5.89 6.01 73.3M
2023-10-25 5.91 6.04 5.86 5.98 84.3M
2023-10-24 5.57 5.80 5.48 5.76 59.9M
2023-10-20 5.49 5.60 5.45 5.58 25.2M
2023-10-19 5.55 5.63 5.50 5.53 36.2M
2023-10-18 5.70 5.70 5.58 5.63 21.9M
2023-10-17 5.75 5.77 5.66 5.72 17.1M
2023-10-16 5.70 5.87 5.66 5.68 31.6M
2023-10-13 5.83 5.83 5.69 5.70 31.8M
2023-10-12 5.80 5.92 5.72 5.88 42.4M
2023-10-11 5.58 5.80 5.52 5.72 58.1M
2023-10-10 5.51 5.58 5.49 5.52 39.2M
2023-10-09 5.44 5.56 5.44 5.50 24.8M
2023-10-06 5.36 5.48 5.32 5.41 41.3M
2023-10-05 5.30 5.32 5.20 5.30 49.1M
2023-10-04 5.39 5.40 5.25 5.29 33.0M
2023-10-03 5.67 5.67 5.26 5.39 76.6M
2023-09-29 5.69 5.78 5.63 5.74 29.3M
2023-09-28 5.74 5.80 5.68 5.69 28.0M
2023-09-27 5.57 5.78 5.55 5.75 55.5M
2023-09-26 5.65 5.71 5.54 5.59 32.6M
2023-09-25 5.76 5.81 5.68 5.71 26.4M
2023-09-22 5.66 5.80 5.58 5.78 36.8M
2023-09-21 5.85 5.88 5.68 5.72 22.7M
2023-09-20 5.91 5.92 5.79 5.83 21.8M
2023-09-19 5.91 5.95 5.85 5.87 24.2M
2023-09-18 5.91 6.11 5.86 5.92 53.4M
2023-09-15 5.77 5.95 5.72 5.89 51.7M
2023-09-14 5.75 5.80 5.68 5.74 26.6M
2023-09-13 5.80 5.81 5.70 5.73 31.0M
2023-09-12 5.72 5.80 5.66 5.75 20.2M
2023-09-11 5.68 5.80 5.65 5.77 47.6M
2023-09-07 5.68 5.75 5.63 5.67 27.5M
2023-09-06 5.77 5.85 5.66 5.83 45.3M
2023-09-05 5.98 5.98 5.83 5.85 29.3M
2023-09-04 5.97 6.03 5.89 5.98 44.7M
2023-08-31 5.94 5.98 5.86 5.90 71.0M
2023-08-30 6.03 6.09 5.92 5.94 48.3M
2023-08-29 5.92 6.05 5.84 6.01 51.5M
2023-08-28 5.95 6.03 5.88 5.90 47.1M
2023-08-25 5.81 5.89 5.70 5.80 33.1M
2023-08-24 5.64 5.90 5.61 5.80 66.0M
2023-08-23 5.66 5.69 5.58 5.63 24.6M
2023-08-22 5.64 5.77 5.58 5.65 28.4M
2023-08-21 5.63 5.69 5.50 5.62 42.0M
2023-08-18 5.81 5.81 5.62 5.65 39.7M
2023-08-17 5.74 5.82 5.68 5.80 23.3M
2023-08-16 5.85 5.91 5.77 5.83 27.1M
2023-08-15 5.82 5.91 5.74 5.85 27.2M
2023-08-14 5.71 5.85 5.64 5.84 39.9M
2023-08-11 5.89 5.91 5.76 5.77 40.3M
2023-08-10 5.85 5.94 5.72 5.89 54.8M
2023-08-09 5.80 6.00 5.78 5.88 69.5M
2023-08-08 5.85 5.92 5.68 5.77 105.3M
2023-08-07 6.18 6.18 5.83 5.92 83.5M
2023-08-04 6.22 6.31 6.12 6.18 32.6M
2023-08-03 6.21 6.28 6.07 6.20 40.6M
2023-08-02 6.50 6.53 6.17 6.18 58.6M
2023-08-01 6.49 6.72 6.46 6.50 54.0M
2023-07-31 6.59 6.65 6.46 6.49 51.0M
2023-07-28 6.40 6.60 6.37 6.55 37.4M
2023-07-27 6.36 6.50 6.35 6.46 23.6M
2023-07-26 6.39 6.44 6.30 6.36 16.6M
2023-07-25 6.40 6.45 6.28 6.39 28.0M
2023-07-24 6.25 6.41 6.15 6.27 28.9M
2023-07-21 6.29 6.46 6.26 6.33 25.9M
2023-07-20 6.25 6.37 6.23 6.29 17.8M
2023-07-19 6.35 6.35 6.13 6.22 29.5M
2023-07-18 6.41 6.43 6.26 6.32 28.7M
2023-07-14 6.45 6.47 6.38 6.40 39.5M
2023-07-13 6.35 6.55 6.35 6.47 58.9M
2023-07-12 6.47 6.47 6.28 6.35 44.4M
2023-07-11 6.65 6.65 6.42 6.42 31.8M
2023-07-10 6.52 6.63 6.47 6.52 23.8M
2023-07-07 6.66 6.68 6.50 6.50 32.7M
2023-07-06 6.80 6.81 6.62 6.66 37.4M
2023-07-05 6.88 6.94 6.77 6.84 21.3M
2023-07-04 6.73 7.02 6.73 6.96 33.7M
2023-07-03 6.81 6.87 6.69 6.78 36.9M
2023-06-30 6.76 6.89 6.71 6.81 31.0M
2023-06-29 6.82 6.84 6.65 6.76 26.9M
2023-06-28 6.91 6.92 6.74 6.81 18.8M
2023-06-27 6.82 6.95 6.75 6.90 21.6M
2023-06-26 6.70 6.84 6.65 6.77 36.6M
2023-06-23 6.87 6.87 6.64 6.65 16.8M
2023-06-21 7.00 7.00 6.73 6.87 48.3M
2023-06-20 7.08 7.19 7.03 7.08 57.7M
2023-06-19 6.98 7.11 6.94 7.04 36.2M
2023-06-16 6.69 7.06 6.69 6.98 71.0M
2023-06-15 6.63 6.77 6.55 6.75 57.2M
2023-06-14 6.69 6.71 6.55 6.60 29.8M
2023-06-13 6.66 6.74 6.61 6.70 36.6M
2023-06-12 6.72 6.80 6.60 6.68 16.3M
2023-06-09 6.70 6.81 6.68 6.74 21.0M
2023-06-08 6.67 6.76 6.59 6.72 26.1M
2023-06-07 6.73 6.81 6.62 6.65 37.8M
2023-06-06 6.74 6.82 6.69 6.71 23.0M
2023-06-05 6.65 6.79 6.64 6.74 28.6M
2023-06-02 6.73 6.83 6.72 6.81 54.7M
2023-06-01 6.70 6.77 6.57 6.69 40.5M
2023-05-31 6.79 6.88 6.68 6.82 73.3M
2023-05-30 7.00 7.03 6.73 6.85 40.8M
2023-05-29 7.20 7.23 6.82 6.91 64.6M
2023-05-25 7.39 7.42 7.22 7.23 39.8M
2023-05-24 7.62 7.63 7.41 7.45 28.5M
2023-05-23 7.63 7.75 7.56 7.66 16.6M
2023-05-22 7.46 7.72 7.46 7.61 35.3M
2023-05-19 7.48 7.55 7.37 7.46 18.5M
2023-05-18 7.54 7.64 7.45 7.50 37.9M
2023-05-17 7.79 7.84 7.53 7.53 27.9M
2023-05-16 7.85 7.89 7.76 7.83 19.9M
2023-05-15 7.71 7.84 7.67 7.81 23.4M
2023-05-12 7.68 7.75 7.63 7.68 16.7M
2023-05-11 7.90 7.91 7.65 7.71 29.9M
2023-05-10 7.84 7.91 7.75 7.85 19.7M
2023-05-09 8.01 8.02 7.77 7.77 26.9M
2023-05-08 8.07 8.14 7.91 8.04 23.2M
2023-05-05 8.23 8.25 8.04 8.07 23.9M
2023-05-04 7.91 8.19 7.91 8.11 31.9M
2023-05-03 7.86 7.92 7.74 7.86 7.9M
2023-05-02 8.05 8.13 7.72 7.86 22.0M
2023-04-28 7.90 8.09 7.84 7.98 31.1M
2023-04-27 7.89 7.98 7.79 7.83 25.8M
2023-04-26 7.72 7.92 7.71 7.89 25.8M
2023-04-25 8.18 8.18 7.70 7.72 36.0M
2023-04-24 7.93 8.26 7.93 8.18 45.4M
2023-04-21 7.91 7.99 7.80 7.91 29.2M
2023-04-20 8.05 8.08 7.90 7.92 19.8M
2023-04-19 8.14 8.15 7.90 8.02 30.3M
2023-04-18 8.05 8.18 8.05 8.14 28.0M
2023-04-17 8.04 8.16 8.01 8.14 30.8M
2023-04-14 8.10 8.21 8.04 8.15 42.2M
2023-04-13 7.83 8.10 7.80 8.09 54.7M
2023-04-12 7.84 7.99 7.83 7.94 54.9M
2023-04-11 7.85 8.02 7.68 7.83 57.0M
2023-04-06 7.61 7.72 7.46 7.71 52.6M
2023-04-04 7.64 7.67 7.42 7.61 59.0M
2023-04-03 7.86 7.86 7.60 7.68 49.6M
2023-03-31 7.64 7.82 7.58 7.72 83.7M
2023-03-30 7.46 7.55 7.40 7.51 49.6M
2023-03-29 7.60 7.68 7.40 7.54 56.3M
2023-03-28 7.74 7.76 7.55 7.60 36.5M
2023-03-27 7.64 7.77 7.52 7.69 53.9M
2023-03-24 7.70 7.85 7.51 7.64 83.4M
2023-03-23 8.28 8.28 7.57 7.74 121.2M
2023-03-22 8.14 8.78 8.14 8.35 74.3M
2023-03-21 7.72 8.25 7.72 8.15 43.4M
2023-03-20 7.88 7.94 7.60 7.75 37.6M
2023-03-17 8.03 8.07 7.87 7.98 36.5M
2023-03-16 7.95 7.98 7.81 7.88 33.8M
2023-03-15 7.75 8.02 7.75 7.89 30.1M
2023-03-14 7.77 7.94 7.64 7.74 22.5M
2023-03-13 7.84 7.90 7.76 7.82 25.8M
2023-03-10 7.88 7.98 7.78 7.84 30.7M
2023-03-09 8.11 8.15 7.94 7.98 29.6M
2023-03-08 8.55 8.56 8.11 8.13 50.1M
2023-03-07 8.75 8.89 8.59 8.67 40.1M
2023-03-06 8.66 8.82 8.65 8.76 16.6M
2023-03-03 8.75 8.81 8.66 8.76 18.9M
2023-03-02 8.50 8.80 8.49 8.73 37.3M
2023-03-01 8.43 8.60 8.38 8.58 52.5M
2023-02-28 8.68 8.69 8.43 8.43 63.6M
2023-02-27 8.83 8.83 8.51 8.62 27.3M
2023-02-24 8.78 8.90 8.66 8.83 36.2M
2023-02-23 8.56 8.93 8.55 8.78 44.8M
2023-02-22 8.72 8.75 8.53 8.56 22.6M
2023-02-21 8.79 8.86 8.65 8.69 27.0M
2023-02-20 8.79 8.87 8.61 8.73 22.2M
2023-02-17 8.75 8.90 8.74 8.75 22.0M
2023-02-16 8.81 8.91 8.69 8.75 32.4M
2023-02-15 8.87 8.94 8.65 8.73 25.6M
2023-02-14 8.87 8.96 8.71 8.88 23.5M
2023-02-13 8.78 8.98 8.75 8.84 26.2M
2023-02-10 8.94 8.99 8.77 8.82 13.7M
2023-02-09 8.78 8.99 8.78 8.94 19.5M
2023-02-08 8.73 8.97 8.71 8.93 24.2M
2023-02-07 8.87 8.94 8.69 8.75 31.9M
2023-02-06 9.01 9.08 8.70 8.79 32.0M
2023-02-03 9.16 9.32 9.03 9.15 27.9M
2023-02-02 9.08 9.35 9.07 9.14 57.8M
2023-02-01 8.90 9.10 8.80 9.02 42.1M
2023-01-31 9.37 9.46 8.84 8.94 58.7M
2023-01-30 9.42 9.45 9.21 9.28 54.5M
2023-01-27 9.27 9.45 9.27 9.41 14.7M
2023-01-26 9.53 9.56 9.22 9.37 45.6M
2023-01-20 9.07 9.35 9.07 9.35 22.4M
2023-01-19 8.94 9.26 8.94 9.16 20.2M
2023-01-18 9.11 9.16 8.93 9.08 50.6M
2023-01-17 9.20 9.28 9.11 9.15 41.1M
2023-01-16 9.21 9.52 9.06 9.28 58.8M
2023-01-13 9.21 9.33 9.13 9.17 48.7M
2023-01-12 9.07 9.37 9.03 9.17 103.8M
2023-01-11 8.65 9.08 8.63 9.03 68.3M
2023-01-10 8.65 8.72 8.42 8.65 60.5M
2023-01-09 8.88 9.11 8.61 8.62 94.6M
2023-01-06 8.72 8.81 8.63 8.72 59.8M
2023-01-05 8.73 8.73 8.51 8.63 61.9M
2023-01-04 8.33 8.62 8.33 8.59 57.0M
2023-01-03 8.15 8.37 8.10 8.32 39.0M