GemPharmatech

688046
🏛️ china →
17.66
Last Update: 2025-09-29
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 24.31 24.72 24.01 24.05 1.2M
2022-12-29 24.05 24.87 23.86 24.31 2.1M
2022-12-28 24.66 24.96 23.95 24.06 1.5M
2022-12-27 24.66 24.70 24.06 24.47 1.1M
2022-12-26 24.00 24.85 23.90 24.66 2.0M
2022-12-23 23.76 24.07 23.39 24.04 1.0M
2022-12-22 23.40 24.37 23.40 23.77 1.2M
2022-12-21 23.99 24.04 23.34 23.66 0.8M
2022-12-20 24.24 24.40 23.23 23.80 1.0M
2022-12-19 24.02 24.41 23.41 24.04 1.6M
2022-12-16 24.51 24.97 23.80 23.95 2.1M
2022-12-15 24.70 25.09 24.36 24.74 1.5M
2022-12-14 26.00 26.00 24.77 24.77 2.8M
2022-12-13 25.19 26.20 24.87 26.12 3.1M
2022-12-12 25.10 25.45 25.00 25.15 2.2M
2022-12-09 25.80 25.97 24.98 25.10 2.5M
2022-12-08 25.69 26.18 25.41 25.59 1.5M
2022-12-07 25.35 25.96 25.08 25.58 1.7M
2022-12-06 25.88 25.97 25.25 25.42 1.7M
2022-12-05 27.40 27.90 25.48 25.80 5.3M
2022-12-02 26.76 27.85 26.61 27.54 2.6M
2022-12-01 26.88 27.69 26.55 26.60 2.5M
2022-11-30 27.50 27.60 26.36 26.68 2.0M
2022-11-29 27.32 27.88 26.90 27.50 2.5M
2022-11-28 29.06 29.45 27.04 27.31 2.3M
2022-11-25 29.52 29.60 28.54 28.85 1.1M
2022-11-24 29.80 30.93 29.28 29.60 1.7M
2022-11-23 31.15 31.15 29.65 30.00 1.3M
2022-11-22 32.20 32.43 31.00 31.15 1.3M
2022-11-21 33.90 34.10 32.06 32.46 1.9M
2022-11-18 35.10 35.10 33.20 34.25 2.0M
2022-11-17 34.75 34.77 33.38 34.75 1.3M
2022-11-16 35.15 35.48 33.82 34.77 1.9M
2022-11-15 33.11 34.69 31.91 34.39 2.3M
2022-11-14 31.74 33.50 31.36 33.14 2.1M
2022-11-11 30.84 32.96 30.84 31.90 2.7M
2022-11-10 31.51 32.18 30.00 30.45 2.5M
2022-11-09 32.09 32.66 31.54 31.81 1.0M
2022-11-08 31.18 32.26 30.70 31.96 1.4M
2022-11-07 32.06 32.50 30.88 31.25 1.8M
2022-11-04 31.50 33.78 31.05 32.27 2.8M
2022-11-03 30.27 32.30 30.06 31.55 2.1M
2022-11-02 30.16 31.40 29.71 30.90 1.3M
2022-11-01 30.57 30.92 29.40 30.17 1.4M
2022-10-31 30.83 32.80 30.00 30.53 2.4M
2022-10-28 31.00 31.68 30.48 30.50 0.7M
2022-10-27 32.33 32.33 30.70 31.40 0.9M
2022-10-26 29.43 31.90 28.87 31.45 1.8M
2022-10-25 30.70 31.25 28.80 28.87 1.9M
2022-10-24 30.91 32.10 30.41 30.85 1.3M
2022-10-21 31.04 31.55 30.20 30.90 1.0M
2022-10-20 31.75 32.09 30.60 30.78 0.7M
2022-10-19 32.60 32.80 31.51 31.75 0.6M
2022-10-18 32.00 33.37 31.63 32.80 0.8M
2022-10-17 32.31 34.20 31.50 32.32 1.5M
2022-10-14 31.00 33.19 31.00 32.34 1.6M
2022-10-13 30.80 31.81 30.29 31.01 0.7M
2022-10-12 30.03 31.00 28.70 30.96 2.2M
2022-10-11 30.87 30.87 29.45 29.72 1.0M
2022-10-10 30.00 31.50 29.83 30.56 1.8M
2022-09-30 30.17 30.67 29.90 30.10 0.9M
2022-09-29 29.63 30.81 29.15 30.19 2.5M
2022-09-28 29.34 29.74 28.49 29.24 1.4M
2022-09-27 27.19 29.87 26.51 29.11 3.4M
2022-09-26 27.05 28.06 26.05 27.24 1.3M
2022-09-23 26.14 26.77 25.45 26.52 1.4M
2022-09-22 26.02 26.95 26.00 26.30 0.5M
2022-09-21 26.98 26.98 25.85 26.30 1.1M
2022-09-20 26.80 27.38 25.85 26.72 2.2M
2022-09-19 25.92 26.74 25.50 26.40 1.9M
2022-09-16 26.80 27.28 25.93 26.07 1.2M
2022-09-15 28.26 29.00 26.50 26.85 2.0M
2022-09-14 28.00 28.52 26.94 28.26 1.3M
2022-09-13 28.80 29.30 27.96 28.20 1.0M
2022-09-09 29.06 29.23 28.45 29.04 0.7M
2022-09-08 30.18 30.18 28.78 29.04 1.2M
2022-09-07 30.00 30.78 29.62 30.16 0.5M
2022-09-06 30.02 30.80 29.88 29.99 0.5M
2022-09-05 28.73 30.83 28.17 30.50 2.7M
2022-09-02 29.33 29.35 28.20 28.35 0.9M
2022-09-01 29.13 29.82 28.92 29.41 0.8M
2022-08-31 30.00 30.45 29.29 29.56 1.1M
2022-08-30 30.31 30.90 29.80 30.15 0.7M
2022-08-29 29.50 31.30 29.50 30.33 1.5M
2022-08-26 29.08 30.30 28.68 29.93 1.9M
2022-08-25 30.33 30.87 29.12 29.21 1.7M
2022-08-24 31.47 31.66 30.11 30.50 1.6M
2022-08-23 34.57 35.87 30.80 31.34 4.2M
2022-08-22 34.80 35.00 33.30 34.35 5.2M
2022-08-19 32.26 33.08 30.55 32.80 1.6M
2022-08-18 32.19 32.19 31.39 31.98 0.6M
2022-08-17 31.72 32.52 30.77 32.36 1.0M
2022-08-16 30.88 32.96 30.88 31.72 0.9M
2022-08-15 31.21 31.86 30.68 31.29 1.1M
2022-08-12 32.38 32.47 31.13 31.80 1.4M
2022-08-11 32.90 33.49 32.11 32.47 0.9M
2022-08-10 32.31 32.98 32.10 32.50 0.8M
2022-08-09 32.63 33.29 32.08 32.75 1.2M
2022-08-08 34.70 35.15 32.18 33.00 1.8M
2022-08-05 32.98 34.20 32.82 34.00 0.8M
2022-08-04 33.05 33.92 32.36 33.59 1.0M
2022-08-03 33.33 34.35 32.32 32.48 1.0M
2022-08-02 34.02 34.48 33.00 33.75 1.3M
2022-08-01 31.74 34.94 31.51 34.16 1.8M
2022-07-29 33.74 33.80 31.50 31.89 1.8M
2022-07-28 33.97 34.65 33.63 33.74 0.8M
2022-07-27 32.85 34.97 32.85 34.41 1.6M
2022-07-26 31.49 33.32 30.81 33.05 1.3M
2022-07-25 31.44 32.38 31.21 31.78 0.8M
2022-07-22 31.93 32.87 31.20 31.76 1.2M
2022-07-21 32.60 33.80 31.84 32.25 1.1M
2022-07-20 30.69 32.60 30.69 32.52 1.4M
2022-07-19 30.02 30.81 29.68 30.71 0.8M
2022-07-18 32.00 32.50 29.81 30.46 2.2M
2022-07-15 31.49 33.98 31.10 32.28 2.1M
2022-07-14 30.05 31.70 29.78 31.20 1.3M
2022-07-13 30.65 30.65 29.48 30.03 1.0M
2022-07-12 32.22 32.24 30.18 30.45 1.1M
2022-07-11 32.00 32.72 30.70 31.50 1.5M
2022-07-08 32.84 32.84 31.42 31.92 1.0M
2022-07-07 32.56 32.97 30.81 32.10 1.6M
2022-07-06 32.08 33.34 31.52 31.95 1.1M
2022-07-05 32.32 32.98 31.25 32.19 1.6M
2022-07-04 31.25 33.40 31.25 32.67 2.1M
2022-07-01 30.03 32.20 29.19 31.01 3.0M
2022-06-30 27.02 29.77 27.02 29.30 2.7M
2022-06-29 28.40 29.11 27.17 27.24 2.1M
2022-06-28 29.10 29.10 27.61 28.39 1.8M
2022-06-27 29.20 29.95 27.90 28.42 3.8M
2022-06-24 30.17 31.03 29.28 29.58 2.2M
2022-06-23 29.11 30.50 29.11 29.72 1.7M
2022-06-22 29.25 30.85 29.06 30.03 1.8M
2022-06-21 29.91 30.31 29.20 29.65 1.8M
2022-06-20 30.11 30.99 29.33 29.99 2.5M
2022-06-17 29.68 32.28 29.18 30.50 3.2M
2022-06-16 29.10 31.39 29.10 30.50 3.4M
2022-06-15 29.00 30.12 28.69 28.97 3.5M
2022-06-14 28.39 31.11 28.39 28.68 4.7M
2022-06-13 26.54 29.63 26.54 29.12 4.2M
2022-06-10 25.69 27.35 25.46 26.97 2.5M
2022-06-09 26.40 26.66 25.26 25.60 2.4M
2022-06-08 26.78 27.46 26.00 26.41 3.7M
2022-06-07 26.88 27.85 26.25 26.37 4.8M
2022-06-06 24.68 28.50 24.63 27.41 4.4M
2022-06-02 24.23 24.97 24.00 24.51 2.2M
2022-06-01 25.10 25.79 24.28 24.29 2.3M
2022-05-31 23.60 25.29 23.10 24.92 3.6M
2022-05-30 23.88 24.52 23.24 23.77 3.1M
2022-05-27 22.03 24.46 22.03 23.79 4.1M
2022-05-26 22.40 22.78 21.96 22.03 1.7M
2022-05-25 22.01 22.85 21.77 22.63 2.1M
2022-05-24 23.40 23.40 21.75 21.81 2.1M
2022-05-23 23.49 23.70 22.00 22.91 3.6M
2022-05-20 23.00 24.30 22.88 23.35 3.8M
2022-05-19 22.83 23.67 22.40 23.16 3.2M
2022-05-18 23.70 25.28 22.91 23.39 3.6M
2022-05-17 23.50 24.45 22.25 24.10 4.5M
2022-05-16 23.81 24.90 22.90 23.10 5.0M
2022-05-13 23.50 24.78 22.55 23.76 6.1M
2022-05-12 20.45 24.39 20.43 23.80 9.7M
2022-05-11 21.90 22.90 20.81 20.95 6.3M
2022-05-10 21.58 22.40 21.11 21.94 6.2M
2022-05-09 20.85 22.20 20.20 21.90 8.4M
2022-05-06 22.60 23.86 20.56 21.30 11.7M
2022-05-05 18.75 22.38 18.10 22.38 11.6M
2022-04-29 15.86 19.06 15.86 18.65 13.2M
2022-04-28 16.91 17.40 15.85 15.86 7.7M
2022-04-27 16.25 18.10 16.01 17.20 9.0M
2022-04-26 17.80 18.26 16.22 16.72 12.5M
2022-04-25 20.00 21.42 17.04 18.50 21.5M