3D Medicines Biotechnology Shanghai

1244
🏛️ hong-kong →
7.80
Last Update: 2025-10-06
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 7.77 7.86 7.60 7.64 0.5M
2023-12-28 7.34 7.94 7.30 7.73 1.2M
2023-12-27 7.36 7.53 7.10 7.31 0.8M
2023-12-22 7.58 7.66 7.27 7.30 1.1M
2023-12-21 7.41 7.73 7.40 7.66 0.6M
2023-12-20 7.78 7.85 7.60 7.62 0.5M
2023-12-19 8.08 8.08 7.50 7.68 1.5M
2023-12-18 8.25 8.26 8.02 8.05 0.9M
2023-12-15 8.40 8.43 8.25 8.25 0.6M
2023-12-14 8.15 8.58 8.15 8.20 1.0M
2023-12-13 8.45 8.49 8.13 8.14 0.7M
2023-12-12 8.54 8.65 8.30 8.48 0.5M
2023-12-11 8.45 8.55 8.12 8.54 1.2M
2023-12-08 8.68 8.70 8.40 8.50 0.8M
2023-12-07 8.82 8.82 8.50 8.59 1.1M
2023-12-06 9.05 9.35 8.74 8.84 1.4M
2023-12-05 9.35 9.39 8.73 9.04 4.0M
2023-12-04 8.86 9.90 8.51 9.35 7.2M
2023-12-01 8.83 8.92 8.61 8.85 1.2M
2023-11-30 8.60 9.05 8.40 8.85 2.1M
2023-11-29 8.75 8.89 8.27 8.48 3.2M
2023-11-28 8.93 9.03 8.73 8.73 1.1M
2023-11-27 9.14 9.37 8.78 8.90 2.2M
2023-11-24 8.90 9.50 8.75 9.11 5.0M
2023-11-23 8.93 9.14 8.70 8.80 2.1M
2023-11-22 8.62 9.19 8.35 8.93 6.0M
2023-11-21 8.48 8.68 8.25 8.41 2.8M
2023-11-20 8.53 8.63 8.29 8.41 1.5M
2023-11-17 8.50 8.85 8.39 8.50 1.7M
2023-11-16 8.78 8.80 8.47 8.51 1.8M
2023-11-15 9.03 9.20 8.75 8.87 2.5M
2023-11-14 8.55 9.65 8.39 8.72 8.5M
2023-11-13 8.23 8.85 7.94 8.45 4.2M
2023-11-10 8.51 8.51 7.84 8.16 4.0M
2023-11-09 9.54 9.75 8.44 8.44 5.9M
2023-11-08 10.44 10.44 9.50 9.52 5.6M
2023-11-07 10.00 10.54 9.86 10.26 5.2M
2023-11-06 9.89 10.34 9.68 10.16 6.0M
2023-11-03 10.30 10.30 9.50 9.65 4.3M
2023-11-02 10.26 10.48 9.78 9.88 3.8M
2023-11-01 9.92 10.96 9.50 10.12 12.3M
2023-10-31 10.40 11.70 9.23 9.92 19.5M
2023-10-30 7.83 10.58 7.64 10.58 16.1M
2023-10-27 7.55 8.24 7.26 7.98 5.7M
2023-10-26 7.56 7.95 7.07 7.39 3.3M
2023-10-25 8.50 8.55 7.51 7.56 3.1M
2023-10-24 8.60 8.66 7.91 8.26 3.1M
2023-10-20 8.88 9.09 8.05 8.59 3.9M
2023-10-19 8.35 9.70 8.35 8.95 3.9M
2023-10-18 9.88 9.97 8.74 8.81 2.3M
2023-10-17 9.47 10.46 9.47 9.78 3.5M
2023-10-16 10.80 10.80 9.30 9.38 5.1M
2023-10-13 11.70 11.84 10.66 10.80 4.3M
2023-10-12 11.40 12.12 11.14 11.64 7.8M
2023-10-11 11.02 12.26 10.64 11.00 11.6M
2023-10-10 11.38 12.70 10.70 10.80 16.1M
2023-10-09 8.32 11.66 8.32 11.18 19.8M
2023-10-06 6.13 9.45 6.12 8.32 17.7M
2023-10-05 7.28 7.28 5.73 6.12 9.8M
2023-10-04 5.60 6.90 4.98 6.90 17.7M
2023-10-03 13.18 13.26 4.68 5.16 18.7M
2023-09-29 16.86 16.98 12.90 13.68 1.2M
2023-09-28 17.96 18.28 16.50 16.84 0.8M
2023-09-27 19.00 19.26 17.94 18.02 0.8M
2023-09-26 20.05 21.40 18.90 19.00 0.6M
2023-09-25 21.60 21.80 19.92 20.10 0.4M
2023-09-22 23.45 23.45 21.75 22.15 0.4M
2023-09-21 25.80 26.25 23.40 23.45 0.3M
2023-09-20 25.85 26.75 25.65 25.70 0.4M
2023-09-19 27.50 27.50 25.45 25.85 0.4M
2023-09-18 29.60 29.70 27.10 27.40 0.8M
2023-09-15 29.00 30.40 28.30 28.75 0.8M
2023-09-14 28.10 30.00 27.00 29.35 0.6M
2023-09-13 30.00 30.00 27.55 28.00 0.7M
2023-09-12 28.15 30.50 28.00 29.45 1.2M
2023-09-11 28.25 31.05 27.15 27.65 1.4M
2023-09-07 25.90 30.95 25.80 27.70 1.0M
2023-09-06 26.10 27.00 25.40 26.30 0.6M
2023-09-05 26.45 27.55 25.80 26.20 0.4M
2023-09-04 25.80 27.05 25.80 26.60 0.1M
2023-08-31 27.20 27.45 26.10 26.40 0.1M
2023-08-30 28.30 29.80 27.05 27.15 0.2M
2023-08-29 27.55 29.80 26.35 29.30 0.4M
2023-08-28 29.85 29.85 26.40 26.45 0.3M
2023-08-25 30.00 30.25 26.95 27.30 0.2M
2023-08-24 27.05 29.35 27.05 28.25 0.2M
2023-08-23 28.30 28.80 27.90 28.20 0.1M
2023-08-22 28.75 30.85 28.60 29.00 0.2M
2023-08-21 29.60 31.00 29.50 29.95 0.2M
2023-08-18 34.00 34.00 30.20 30.70 0.3M
2023-08-17 32.80 34.60 31.25 33.70 0.2M
2023-08-16 33.65 34.20 32.05 32.80 0.2M
2023-08-15 34.85 36.70 33.60 34.40 0.3M
2023-08-14 37.30 37.75 34.80 35.40 0.3M
2023-08-11 39.30 39.65 36.80 37.30 0.3M
2023-08-10 40.90 43.15 39.85 40.00 0.4M
2023-08-09 42.60 42.65 39.20 39.80 0.3M
2023-08-08 38.55 43.70 38.30 41.45 0.9M
2023-08-07 42.85 42.85 38.25 38.25 0.4M
2023-08-04 43.20 43.60 40.75 42.50 0.4M
2023-08-03 44.20 44.55 42.00 42.60 0.2M
2023-08-02 45.55 47.20 44.00 44.30 0.2M
2023-08-01 51.50 51.50 46.85 46.90 0.3M
2023-07-31 53.95 53.95 47.75 50.40 0.4M
2023-07-28 49.00 49.00 47.10 47.50 0.3M
2023-07-27 46.30 49.40 45.35 49.10 0.5M
2023-07-26 48.00 48.55 45.35 46.15 0.5M
2023-07-25 48.95 50.00 47.40 48.05 0.5M
2023-07-24 52.00 55.10 48.65 48.80 1.2M
2023-07-21 61.50 61.50 49.95 52.30 2.0M
2023-07-20 97.50 97.70 60.15 60.25 2.5M
2023-07-19 121.00 121.00 97.30 97.60 0.5M
2023-07-18 120.00 124.30 116.00 120.50 0.8M
2023-07-14 124.00 127.00 107.70 119.60 0.8M
2023-07-13 122.50 131.50 122.50 124.00 0.9M
2023-07-12 119.50 122.90 118.00 122.20 0.9M
2023-07-11 116.50 121.10 115.50 118.60 0.7M
2023-07-10 111.50 115.70 111.00 115.60 0.7M
2023-07-07 105.00 111.80 103.90 111.40 0.9M
2023-07-06 102.50 105.00 99.75 105.00 0.6M
2023-07-05 105.00 105.50 98.80 102.30 0.6M
2023-07-04 98.50 104.90 97.90 103.60 0.6M
2023-07-03 98.00 101.80 94.05 96.65 0.5M
2023-06-30 99.50 100.40 93.55 96.70 0.5M
2023-06-29 100.00 101.30 87.20 99.85 0.5M
2023-06-28 113.00 114.00 97.30 100.90 0.7M
2023-06-27 109.00 113.00 103.60 112.90 0.5M
2023-06-26 108.00 111.00 104.10 107.50 0.6M
2023-06-23 105.00 109.40 104.30 107.80 0.5M
2023-06-21 104.00 105.50 98.75 105.00 0.6M
2023-06-20 110.10 110.10 99.80 103.80 0.5M
2023-06-19 108.10 111.50 99.50 111.40 0.4M
2023-06-16 100.50 108.30 98.60 108.30 0.9M
2023-06-15 100.50 101.00 93.70 100.20 0.4M
2023-06-14 97.50 101.50 96.75 100.50 0.4M
2023-06-13 94.50 99.00 94.50 97.00 0.4M
2023-06-12 91.00 95.00 91.00 94.35 0.5M
2023-06-09 85.00 91.70 84.90 90.90 0.5M
2023-06-08 82.00 85.00 80.75 85.00 0.5M
2023-06-07 83.00 85.70 80.60 80.70 0.4M
2023-06-06 82.20 83.55 80.50 82.70 0.4M
2023-06-05 83.70 84.00 79.75 82.00 0.3M
2023-06-02 75.95 82.55 74.00 82.55 0.5M
2023-06-01 74.50 75.95 71.80 75.95 0.5M
2023-05-31 71.00 74.40 69.40 74.40 0.4M
2023-05-30 79.50 79.50 69.35 72.70 0.2M
2023-05-29 82.00 83.90 77.05 79.10 0.4M
2023-05-25 78.60 82.00 78.60 82.00 0.6M
2023-05-24 75.95 79.95 73.80 78.60 0.6M
2023-05-23 70.50 76.50 70.20 75.45 0.6M
2023-05-22 69.50 72.45 68.80 70.10 0.6M
2023-05-19 68.45 69.35 67.30 69.25 0.5M
2023-05-18 70.25 70.45 68.05 69.45 0.5M
2023-05-17 69.00 70.70 67.70 70.25 0.5M
2023-05-16 66.80 69.30 65.90 68.75 0.5M
2023-05-15 65.25 67.80 65.00 67.50 0.6M
2023-05-12 65.30 68.35 63.50 66.30 0.8M
2023-05-11 61.00 65.85 60.00 64.70 0.5M
2023-05-10 57.85 61.35 56.10 60.60 0.4M
2023-05-09 62.50 62.50 55.00 58.95 0.2M
2023-05-08 68.95 68.95 62.20 63.50 0.1M
2023-05-05 69.10 69.10 67.45 68.80 0.3M
2023-05-04 69.30 69.95 67.10 68.95 0.3M
2023-05-03 71.00 71.00 67.20 69.55 0.5M
2023-05-02 69.65 70.45 67.40 70.20 0.7M
2023-04-28 69.75 70.10 68.35 69.80 0.7M
2023-04-27 69.00 71.30 68.20 69.20 0.6M
2023-04-26 68.50 70.00 68.20 68.55 0.6M
2023-04-25 71.15 72.00 67.05 68.05 0.7M
2023-04-24 71.45 72.90 70.00 70.80 0.6M
2023-04-21 70.00 71.50 68.05 70.35 0.8M
2023-04-20 68.40 70.90 68.10 69.30 0.5M
2023-04-19 70.70 70.80 67.75 67.75 0.6M
2023-04-18 70.35 71.95 70.00 71.00 0.7M
2023-04-17 73.00 73.45 71.00 71.00 0.7M
2023-04-14 73.50 74.95 70.00 73.30 0.7M
2023-04-13 75.00 78.00 73.40 74.60 0.6M
2023-04-12 72.00 77.50 70.55 77.20 0.7M
2023-04-11 68.00 71.75 68.00 71.40 0.6M
2023-04-06 68.70 70.75 67.50 69.95 0.6M
2023-04-04 65.00 69.40 64.00 68.55 0.5M
2023-04-03 69.50 70.10 65.00 67.50 0.5M
2023-03-31 68.20 74.15 68.10 71.90 0.6M
2023-03-30 68.00 69.35 66.50 69.20 0.6M
2023-03-29 74.95 74.95 67.50 68.20 0.5M
2023-03-28 68.50 71.95 68.50 71.90 0.7M
2023-03-27 68.00 69.65 67.55 69.05 0.5M
2023-03-24 68.90 69.95 67.60 69.00 0.5M
2023-03-23 66.30 69.40 66.00 68.80 0.5M
2023-03-22 68.00 72.40 66.60 66.75 0.6M
2023-03-21 67.55 70.85 66.50 68.00 0.5M
2023-03-20 66.00 67.65 62.50 67.65 0.5M
2023-03-17 66.35 69.60 65.70 67.00 0.6M
2023-03-16 65.00 70.00 64.10 66.35 0.6M
2023-03-15 69.80 70.00 64.05 64.15 0.3M
2023-03-14 73.00 73.00 65.60 68.65 0.3M
2023-03-13 75.50 76.50 67.00 72.60 0.4M
2023-03-10 73.50 80.95 71.05 76.50 0.5M
2023-03-09 73.30 74.20 71.70 73.30 0.5M
2023-03-08 74.35 75.00 71.90 72.20 0.4M
2023-03-07 81.00 82.50 75.50 75.50 0.3M
2023-03-06 74.85 82.80 74.20 82.80 0.5M
2023-03-03 79.95 79.95 74.05 74.95 0.3M
2023-03-02 75.00 80.20 75.00 80.00 0.3M
2023-03-01 73.75 77.90 73.15 75.65 0.3M
2023-02-28 80.70 81.00 72.75 73.70 0.4M
2023-02-27 78.00 81.00 75.95 80.70 0.3M
2023-02-24 79.10 80.45 76.00 76.00 0.7M
2023-02-23 77.35 83.95 76.00 78.60 0.5M
2023-02-22 76.10 84.25 75.00 77.20 0.5M
2023-02-21 72.00 77.50 70.00 76.80 0.4M
2023-02-20 71.40 73.25 68.55 71.45 0.4M
2023-02-17 70.20 74.00 69.95 72.20 0.4M
2023-02-16 74.95 74.95 69.00 71.20 0.4M
2023-02-15 76.10 78.00 73.00 74.95 0.3M
2023-02-14 71.70 76.50 71.70 76.10 0.3M
2023-02-13 69.00 72.70 67.95 71.75 0.3M
2023-02-10 71.40 72.30 68.70 71.00 0.3M
2023-02-09 69.20 74.10 67.75 71.85 0.6M
2023-02-08 71.70 76.00 68.60 70.20 0.4M
2023-02-07 65.20 76.15 64.85 72.70 0.5M
2023-02-06 63.80 65.90 60.90 65.00 0.4M
2023-02-03 58.80 64.65 55.95 64.10 0.3M
2023-02-02 59.50 62.40 56.95 58.65 0.4M
2023-02-01 55.70 60.00 54.05 59.40 0.3M
2023-01-31 57.00 57.00 53.20 55.45 0.2M
2023-01-30 57.20 59.95 53.05 56.20 0.2M
2023-01-27 52.95 58.00 52.80 57.45 0.4M
2023-01-26 53.10 55.50 52.00 53.55 0.2M
2023-01-20 55.30 55.40 52.00 54.00 0.2M
2023-01-19 59.85 59.85 53.80 55.25 0.2M
2023-01-18 53.00 61.00 51.50 59.80 0.5M
2023-01-17 54.20 57.05 52.00 53.90 0.3M
2023-01-16 48.50 56.40 48.10 54.15 0.4M
2023-01-13 46.80 48.60 46.00 47.90 0.4M
2023-01-12 39.85 46.75 39.70 46.70 0.3M
2023-01-11 39.60 39.95 39.40 39.90 0.2M
2023-01-10 38.60 39.90 38.60 39.60 0.2M
2023-01-09 39.70 39.90 39.40 39.60 0.2M
2023-01-06 39.75 39.75 39.00 39.65 0.2M
2023-01-05 39.45 40.45 39.35 39.60 0.1M
2023-01-04 40.00 40.50 38.00 39.40 0.2M
2023-01-03 42.50 42.60 40.15 40.15 0.3M