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
2023-12-29 20.00 20.20 19.70 20.15 2.0M
2023-12-28 19.90 20.23 19.44 19.93 1.4M
2023-12-27 19.25 19.99 18.90 19.94 1.3M
2023-12-26 19.24 19.49 18.93 19.10 0.9M
2023-12-25 19.46 19.59 19.16 19.24 1.1M
2023-12-22 19.47 19.84 19.25 19.38 1.2M
2023-12-21 19.69 19.84 19.40 19.51 1.5M
2023-12-20 19.96 20.30 19.49 19.63 2.2M
2023-12-19 20.21 20.21 19.56 19.97 1.9M
2023-12-18 20.10 20.50 19.96 20.16 1.2M
2023-12-15 20.30 20.58 20.15 20.32 1.2M
2023-12-14 20.56 20.80 20.19 20.41 1.5M
2023-12-13 20.20 20.67 19.97 20.46 2.4M
2023-12-12 19.87 20.36 19.51 20.14 2.9M
2023-12-11 19.52 19.91 19.00 19.78 3.4M
2023-12-08 19.31 19.82 19.21 19.82 2.1M
2023-12-07 19.33 19.66 19.02 19.38 2.6M
2023-12-06 19.22 19.75 19.04 19.36 2.3M
2023-12-05 19.87 19.94 19.22 19.36 3.3M
2023-12-04 19.99 20.10 19.37 20.00 5.1M
2023-12-01 19.93 20.19 19.33 20.07 4.6M
2023-11-30 19.75 19.88 19.42 19.87 3.1M
2023-11-29 19.63 20.13 19.20 19.81 5.1M
2023-11-28 19.12 19.85 18.81 19.68 4.7M
2023-11-27 19.13 19.45 18.90 18.99 2.7M
2023-11-24 19.60 19.63 19.07 19.20 2.0M
2023-11-23 19.48 19.78 19.11 19.60 2.8M
2023-11-22 20.15 20.58 19.39 19.42 5.6M
2023-11-21 19.45 22.45 19.32 20.14 8.9M
2023-11-20 19.33 19.70 18.90 19.46 4.5M
2023-11-17 19.01 19.37 18.69 19.34 2.3M
2023-11-16 18.77 19.38 18.70 19.10 3.4M
2023-11-15 18.90 19.27 18.80 18.95 3.6M
2023-11-14 18.09 19.03 18.00 18.69 4.1M
2023-11-13 18.20 18.35 17.85 18.13 2.7M
2023-11-10 17.95 18.34 17.56 18.21 4.3M
2023-11-09 18.30 18.57 17.87 17.91 3.4M
2023-11-08 17.63 18.43 17.63 18.30 5.2M
2023-11-07 17.85 18.00 17.40 17.83 4.5M
2023-11-06 17.14 18.39 17.14 17.88 6.0M
2023-11-03 16.91 17.21 16.80 17.00 1.3M
2023-11-02 17.34 17.58 16.95 17.02 1.6M
2023-11-01 17.30 17.48 17.17 17.30 1.9M
2023-10-31 17.45 17.59 17.24 17.37 2.6M
2023-10-30 16.44 18.12 16.44 17.54 7.1M
2023-10-27 15.45 16.57 15.25 16.39 2.7M
2023-10-26 15.37 15.60 15.20 15.49 1.4M
2023-10-25 15.80 16.15 15.39 15.44 1.8M
2023-10-24 15.74 16.12 15.42 15.92 1.4M
2023-10-23 16.00 16.08 15.65 15.82 1.3M
2023-10-20 16.60 16.60 16.00 16.03 1.2M
2023-10-19 16.23 16.94 16.02 16.50 1.9M
2023-10-18 17.00 17.00 16.29 16.32 1.4M
2023-10-17 16.95 17.14 16.61 16.92 1.2M
2023-10-16 17.30 17.45 16.86 16.97 2.1M
2023-10-13 17.11 17.43 16.96 17.25 1.5M
2023-10-12 17.61 17.61 16.92 17.07 1.7M
2023-10-11 16.56 17.79 16.56 17.44 2.4M
2023-10-10 17.15 17.17 16.69 16.76 1.7M
2023-10-09 17.21 17.40 16.90 17.17 1.3M
2023-09-28 17.40 17.41 17.08 17.20 1.7M
2023-09-27 16.97 17.73 16.97 17.40 3.1M
2023-09-26 17.30 17.30 16.83 16.86 1.5M
2023-09-25 17.40 17.62 17.26 17.28 1.8M
2023-09-22 17.24 17.55 16.83 17.51 1.4M
2023-09-21 17.38 17.49 17.02 17.02 1.4M
2023-09-20 17.51 17.91 17.39 17.42 2.0M
2023-09-19 17.46 17.78 17.28 17.57 1.1M
2023-09-18 17.08 17.70 17.01 17.56 2.4M
2023-09-15 16.69 17.35 16.50 17.25 2.4M
2023-09-14 16.65 16.80 16.41 16.61 1.2M
2023-09-13 16.91 16.97 16.45 16.66 1.2M
2023-09-12 16.66 16.98 16.57 16.87 1.4M
2023-09-11 16.26 16.86 16.19 16.79 1.9M
2023-09-08 16.19 16.44 16.02 16.28 1.1M
2023-09-07 16.48 16.59 16.07 16.08 1.4M
2023-09-06 16.62 16.62 16.25 16.51 1.6M
2023-09-05 16.89 17.05 16.52 16.58 2.2M
2023-09-04 16.65 17.17 16.51 16.86 3.6M
2023-09-01 16.55 16.89 16.36 16.45 2.3M
2023-08-31 16.15 16.74 15.97 16.55 5.1M
2023-08-30 16.00 16.49 15.81 16.29 4.5M
2023-08-29 15.85 16.33 15.72 15.99 6.3M
2023-08-28 17.50 17.72 15.62 16.04 5.9M
2023-08-25 17.63 17.99 16.62 16.84 1.8M
2023-08-24 17.60 18.31 17.46 17.68 1.2M
2023-08-23 18.40 18.40 17.61 17.65 1.0M
2023-08-22 18.67 18.87 17.68 18.44 1.7M
2023-08-21 18.89 18.90 18.43 18.51 0.9M
2023-08-18 18.99 19.87 18.93 18.98 1.3M
2023-08-17 18.85 19.25 18.50 18.99 1.0M
2023-08-16 18.89 19.98 18.80 18.83 1.5M
2023-08-15 19.09 19.09 18.45 18.90 1.1M
2023-08-14 19.57 19.82 18.83 19.10 0.9M
2023-08-11 19.61 20.14 19.48 19.59 1.2M
2023-08-10 19.58 19.77 19.37 19.61 0.8M
2023-08-09 19.17 19.96 18.95 19.72 1.8M
2023-08-08 19.14 19.23 18.52 19.17 1.3M
2023-08-07 20.29 20.30 18.94 19.04 1.7M
2023-08-04 20.47 20.80 19.80 19.99 1.8M
2023-08-03 18.98 20.65 18.88 20.39 4.4M
2023-08-02 19.46 19.48 18.80 18.81 1.2M
2023-08-01 19.71 20.51 19.38 19.38 2.6M
2023-07-31 19.53 19.93 19.38 19.46 1.4M
2023-07-28 19.44 19.62 18.81 19.53 1.5M
2023-07-27 19.72 19.98 19.24 19.40 1.6M
2023-07-26 19.17 20.52 18.98 19.66 3.9M
2023-07-25 18.76 18.97 18.71 18.93 0.5M
2023-07-24 18.54 18.91 18.41 18.80 1.4M
2023-07-21 18.16 18.95 17.91 18.50 0.9M
2023-07-20 18.39 18.46 18.08 18.09 0.4M
2023-07-19 18.57 18.57 18.22 18.33 0.3M
2023-07-18 18.39 18.54 18.30 18.43 0.4M
2023-07-17 18.92 18.92 18.27 18.42 0.8M
2023-07-14 19.12 19.26 18.88 18.92 0.7M
2023-07-13 19.17 19.54 19.10 19.21 0.7M
2023-07-12 19.19 19.53 19.03 19.08 0.6M
2023-07-11 19.17 19.28 19.05 19.23 0.6M
2023-07-10 19.27 19.46 19.00 19.08 0.4M
2023-07-07 19.39 19.39 18.88 19.01 0.5M
2023-07-06 19.66 19.66 19.23 19.30 0.8M
2023-07-05 20.08 20.17 19.50 19.54 0.9M
2023-07-04 19.65 20.08 19.31 20.07 0.8M
2023-07-03 19.47 19.84 19.39 19.57 0.7M
2023-06-30 19.27 19.64 19.14 19.39 0.9M
2023-06-29 19.47 19.58 19.21 19.30 1.0M
2023-06-28 19.62 19.62 18.93 19.50 1.0M
2023-06-27 19.33 19.70 19.19 19.55 0.8M
2023-06-26 19.87 19.88 19.23 19.48 0.6M
2023-06-21 20.49 20.49 19.56 19.72 1.8M
2023-06-20 20.51 21.10 20.41 20.45 0.7M
2023-06-19 20.75 20.81 20.45 20.54 0.8M
2023-06-16 20.97 20.99 20.51 20.75 0.9M
2023-06-15 20.85 21.22 20.67 20.80 1.1M
2023-06-14 20.52 20.94 20.52 20.64 0.4M
2023-06-13 20.95 20.95 20.48 20.78 0.5M
2023-06-12 21.60 21.66 20.86 20.95 1.0M
2023-06-09 20.49 21.66 20.28 21.55 2.1M
2023-06-08 20.55 20.79 20.38 20.38 0.5M
2023-06-07 20.60 20.89 20.53 20.73 0.4M
2023-06-06 21.00 21.19 20.69 20.78 0.8M
2023-06-05 21.67 21.67 20.97 20.99 1.0M
2023-06-02 22.12 22.23 21.50 21.58 0.8M
2023-06-01 21.66 22.37 21.10 22.11 1.2M
2023-05-31 21.54 21.70 21.24 21.48 0.7M
2023-05-30 21.45 21.56 21.12 21.45 0.7M
2023-05-29 21.12 21.58 21.08 21.45 0.9M
2023-05-26 21.60 21.60 20.76 21.12 1.3M
2023-05-25 21.70 22.16 21.35 21.63 1.4M
2023-05-24 21.30 22.21 21.01 21.73 2.1M
2023-05-23 21.19 21.69 21.08 21.30 1.1M
2023-05-22 20.76 21.61 20.47 21.19 1.4M
2023-05-19 20.31 21.04 20.30 20.76 1.2M
2023-05-18 20.78 21.05 20.30 20.44 1.1M
2023-05-17 20.70 20.88 20.57 20.88 0.8M
2023-05-16 21.00 21.33 20.55 20.70 2.1M
2023-05-15 20.50 21.11 20.47 21.05 0.9M
2023-05-12 21.43 21.60 20.62 20.64 1.2M
2023-05-11 21.29 21.56 20.88 21.30 0.7M
2023-05-10 20.97 21.41 20.47 21.11 1.0M
2023-05-09 21.46 21.46 20.51 20.80 1.7M
2023-05-08 21.94 22.38 21.55 21.58 0.9M
2023-05-05 22.48 22.54 21.75 21.89 0.7M
2023-05-04 22.67 23.18 21.82 22.40 1.9M
2023-04-28 22.23 22.98 22.15 22.49 1.6M
2023-04-27 21.92 23.11 21.56 22.92 1.4M
2023-04-26 22.00 22.47 21.91 21.98 0.7M
2023-04-25 22.42 22.60 21.48 22.00 1.4M
2023-04-24 22.34 23.47 22.18 22.41 1.0M
2023-04-21 23.35 23.88 22.72 22.80 1.2M
2023-04-20 24.07 24.66 23.25 23.41 1.3M
2023-04-19 24.39 24.65 23.91 24.18 1.2M
2023-04-18 24.72 25.14 24.41 24.46 0.9M
2023-04-17 26.47 26.47 24.70 24.82 2.2M
2023-04-14 26.20 27.38 25.82 26.08 1.9M
2023-04-13 24.90 26.43 24.14 26.11 2.4M
2023-04-12 25.96 25.96 24.61 24.97 1.1M
2023-04-11 25.77 26.18 25.45 25.78 0.8M
2023-04-10 25.25 26.25 25.25 25.65 1.6M
2023-04-07 24.60 26.26 24.43 25.38 2.1M
2023-04-06 24.57 25.20 24.20 24.81 0.7M
2023-04-04 25.47 25.70 24.16 24.57 1.4M
2023-04-03 24.49 25.68 24.38 25.62 2.7M
2023-03-31 24.79 24.94 24.06 24.40 0.7M
2023-03-30 24.70 25.08 24.39 24.70 0.8M
2023-03-29 25.13 25.14 24.49 24.70 0.9M
2023-03-28 25.26 25.66 24.80 25.09 0.7M
2023-03-27 25.02 25.67 24.82 25.23 0.6M
2023-03-24 25.67 25.84 25.06 25.17 0.6M
2023-03-23 25.77 26.02 25.39 25.67 0.7M
2023-03-22 26.32 26.74 25.10 25.78 1.5M
2023-03-21 25.98 26.20 25.38 25.92 0.8M
2023-03-20 25.57 26.16 25.02 25.59 2.1M
2023-03-17 26.09 26.30 25.40 25.69 1.4M
2023-03-16 26.32 26.58 25.59 25.88 1.5M
2023-03-15 26.02 27.36 26.02 26.63 1.5M
2023-03-14 26.09 26.78 25.93 26.08 0.8M
2023-03-13 26.05 26.17 25.79 26.03 0.9M
2023-03-10 26.42 26.50 25.88 26.10 0.8M
2023-03-09 26.86 27.22 26.40 26.51 1.2M
2023-03-08 27.19 27.58 26.80 26.86 0.7M
2023-03-07 28.08 28.15 27.20 27.36 1.4M
2023-03-06 27.11 28.38 26.99 28.15 2.5M
2023-03-03 27.59 28.03 26.57 27.10 1.6M
2023-03-02 27.91 28.23 27.50 27.65 0.7M
2023-03-01 28.39 28.40 27.55 28.13 1.7M
2023-02-28 27.45 28.53 27.45 28.20 1.4M
2023-02-27 27.26 27.83 27.05 27.26 0.7M
2023-02-24 28.01 28.63 27.27 27.38 0.7M
2023-02-23 27.78 28.30 27.78 28.20 1.4M
2023-02-22 27.51 28.44 27.51 27.93 0.6M
2023-02-21 27.55 28.35 27.20 28.00 1.0M
2023-02-20 27.93 28.44 27.37 28.10 1.4M
2023-02-17 28.63 28.80 27.90 27.92 0.8M
2023-02-16 29.75 29.90 28.33 28.53 1.8M
2023-02-15 31.47 31.48 29.81 29.90 2.1M
2023-02-14 30.30 31.79 30.02 31.69 2.6M
2023-02-13 30.07 30.97 29.91 30.25 1.1M
2023-02-10 29.77 30.49 29.66 30.23 1.2M
2023-02-09 29.57 30.30 29.40 30.20 1.2M
2023-02-08 29.10 30.65 28.79 29.73 2.3M
2023-02-07 29.38 29.84 28.74 28.95 1.2M
2023-02-06 29.45 29.59 28.90 29.01 0.9M
2023-02-03 29.73 30.18 29.40 29.57 0.8M
2023-02-02 28.79 31.18 28.56 29.73 2.4M
2023-02-01 28.71 29.05 28.25 28.92 1.2M
2023-01-31 30.29 30.60 28.70 28.88 2.0M
2023-01-30 30.23 30.90 29.35 30.44 1.9M
2023-01-20 29.96 30.78 29.72 30.25 1.5M
2023-01-19 28.94 30.56 28.82 29.96 1.9M
2023-01-18 29.43 29.50 28.44 28.97 1.1M
2023-01-17 30.30 30.40 29.20 29.57 1.5M
2023-01-16 26.98 30.96 26.40 29.65 5.4M
2023-01-13 26.37 27.09 26.37 26.74 1.0M
2023-01-12 26.72 26.72 26.16 26.40 0.8M
2023-01-11 26.62 26.99 26.37 26.59 1.5M
2023-01-10 27.05 27.26 26.72 26.85 0.9M
2023-01-09 27.29 27.64 26.50 27.18 2.0M
2023-01-06 26.61 27.55 25.67 27.30 3.5M
2023-01-05 24.95 26.90 24.80 26.61 4.1M
2023-01-04 24.81 25.24 24.50 24.90 1.9M
2023-01-03 24.44 24.65 24.13 24.52 2.1M