Guotai CNI Vaccine and Biotchnlgy

159643
🏛️ china →
0.66
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
2025-09-26 0.67 0.67 0.66 0.66 1.1M
2025-09-25 0.67 0.68 0.67 0.67 1.8M
2025-09-24 0.66 0.67 0.64 0.67 1.7M
2025-09-23 0.67 0.67 0.65 0.66 3.9M
2025-09-22 0.67 0.69 0.67 0.67 3.1M
2025-09-19 0.68 0.69 0.67 0.67 4.0M
2025-09-18 0.69 0.70 0.68 0.69 5.3M
2025-09-17 0.69 0.69 0.68 0.69 1.5M
2025-09-16 0.69 0.69 0.68 0.69 1.4M
2025-09-15 0.69 0.70 0.69 0.69 2.2M
2025-09-12 0.69 0.70 0.68 0.69 3.3M
2025-09-11 0.67 0.69 0.66 0.69 3.9M
2025-09-10 0.69 0.69 0.68 0.68 1.9M
2025-09-09 0.69 0.70 0.68 0.68 4.4M
2025-09-08 0.69 0.70 0.69 0.70 4.3M
2025-09-05 0.67 0.69 0.66 0.69 4.0M
2025-09-04 0.69 0.69 0.65 0.66 9.3M
2025-09-03 0.69 0.70 0.68 0.68 7.7M
2025-09-02 0.69 0.70 0.68 0.69 18.2M
2025-09-01 0.67 0.69 0.67 0.69 10.0M
2025-08-29 0.65 0.67 0.65 0.66 8.1M
2025-08-28 0.66 0.66 0.64 0.66 7.0M
2025-08-27 0.67 0.68 0.66 0.66 8.0M
2025-08-26 0.69 0.69 0.67 0.67 8.1M
2025-08-25 0.66 0.68 0.66 0.68 10.9M
2025-08-22 0.66 0.66 0.65 0.66 3.6M
2025-08-21 0.65 0.66 0.65 0.66 7.3M
2025-08-20 0.65 0.65 0.64 0.65 5.3M
2025-08-19 0.66 0.67 0.65 0.65 5.4M
2025-08-18 0.65 0.66 0.65 0.66 7.2M
2025-08-15 0.65 0.65 0.64 0.65 4.3M
2025-08-14 0.65 0.66 0.64 0.65 7.5M
2025-08-13 0.65 0.66 0.64 0.66 8.9M
2025-08-12 0.65 0.65 0.64 0.65 3.5M
2025-08-11 0.64 0.64 0.64 0.64 4.8M
2025-08-08 0.64 0.64 0.63 0.64 4.4M
2025-08-07 0.65 0.65 0.64 0.64 4.4M
2025-08-06 0.65 0.66 0.64 0.65 6.4M
2025-08-05 0.65 0.66 0.65 0.65 5.3M
2025-08-04 0.64 0.65 0.63 0.65 3.9M
2025-08-01 0.64 0.66 0.64 0.65 5.5M
2025-07-31 0.66 0.66 0.65 0.65 8.8M
2025-07-30 0.66 0.67 0.65 0.66 15.8M
2025-07-29 0.65 0.66 0.64 0.66 14.2M
2025-07-28 0.64 0.65 0.64 0.65 10.8M
2025-07-25 0.66 0.66 0.64 0.64 28.1M
2025-07-24 0.62 0.66 0.62 0.66 14.5M
2025-07-23 0.62 0.62 0.61 0.62 3.4M
2025-07-22 0.61 0.62 0.61 0.62 2.9M
2025-07-21 0.61 0.61 0.61 0.61 5.6M
2025-07-18 0.61 0.61 0.61 0.61 2.9M
2025-07-17 0.60 0.61 0.60 0.61 9.3M
2025-07-16 0.60 0.60 0.60 0.60 2.5M
2025-07-15 0.60 0.60 0.59 0.60 2.7M
2025-07-14 0.60 0.60 0.60 0.60 2.7M
2025-07-11 0.60 0.61 0.60 0.60 6.0M
2025-07-10 0.59 0.60 0.59 0.60 3.4M
2025-07-09 0.59 0.59 0.59 0.59 3.4M
2025-07-08 0.59 0.59 0.58 0.59 6.3M
2025-07-07 0.59 0.59 0.58 0.58 4.3M
2025-07-04 0.59 0.60 0.59 0.59 3.9M
2025-07-03 0.58 0.59 0.58 0.59 7.3M
2025-07-02 0.58 0.58 0.58 0.58 3.8M
2025-07-01 0.58 0.58 0.58 0.58 6.1M
2025-06-30 0.57 0.58 0.57 0.58 3.9M
2025-06-27 0.57 0.58 0.57 0.57 7.0M
2025-06-26 0.58 0.58 0.57 0.57 15.0M
2025-06-25 0.58 0.58 0.57 0.58 10.7M
2025-06-24 0.57 0.58 0.57 0.58 10.4M
2025-06-23 0.56 0.57 0.56 0.57 5.5M
2025-06-20 0.56 0.57 0.56 0.57 9.3M
2025-06-19 0.57 0.58 0.56 0.57 9.6M
2025-06-18 0.58 0.58 0.57 0.58 7.6M
2025-06-17 0.58 0.60 0.58 0.58 10.7M
2025-06-16 0.59 0.59 0.58 0.58 9.9M
2025-06-13 0.60 0.60 0.59 0.59 12.6M
2025-06-12 0.59 0.60 0.59 0.60 14.4M
2025-06-11 0.60 0.60 0.59 0.59 14.4M
2025-06-10 0.60 0.60 0.59 0.60 16.0M
2025-06-09 0.58 0.60 0.58 0.60 13.0M
2025-06-06 0.59 0.59 0.58 0.58 18.4M
2025-06-05 0.60 0.60 0.59 0.59 13.4M
2025-06-04 0.58 0.59 0.58 0.59 10.4M
2025-06-03 0.58 0.59 0.58 0.58 6.2M
2025-05-30 0.58 0.58 0.58 0.58 14.8M
2025-05-29 0.56 0.58 0.56 0.58 15.5M
2025-05-28 0.57 0.57 0.56 0.56 14.9M
2025-05-27 0.56 0.57 0.56 0.57 18.2M
2025-05-26 0.57 0.57 0.56 0.56 10.4M
2025-05-23 0.57 0.58 0.57 0.57 16.8M
2025-05-22 0.58 0.58 0.57 0.57 12.2M
2025-05-21 0.57 0.58 0.57 0.57 7.5M
2025-05-20 0.57 0.57 0.57 0.57 12.3M
2025-05-19 0.57 0.57 0.56 0.56 6.0M
2025-05-16 0.56 0.56 0.56 0.56 13.6M
2025-05-15 0.56 0.56 0.56 0.56 12.3M
2025-05-14 0.56 0.56 0.56 0.56 10.9M
2025-05-13 0.56 0.56 0.56 0.56 11.7M
2025-05-12 0.55 0.55 0.55 0.55 6.6M
2025-05-09 0.55 0.55 0.55 0.55 5.5M
2025-05-08 0.55 0.55 0.55 0.55 8.2M
2025-05-07 0.56 0.56 0.55 0.55 9.9M
2025-05-06 0.55 0.55 0.55 0.55 12.6M
2025-04-30 0.55 0.55 0.54 0.54 7.2M
2025-04-29 0.54 0.55 0.54 0.54 7.7M
2025-04-28 0.55 0.55 0.54 0.55 10.8M
2025-04-25 0.55 0.55 0.55 0.55 13.0M
2025-04-24 0.55 0.55 0.54 0.55 11.7M
2025-04-23 0.55 0.55 0.54 0.55 7.4M
2025-04-22 0.55 0.55 0.55 0.55 7.0M
2025-04-21 0.55 0.55 0.54 0.55 8.4M
2025-04-18 0.55 0.56 0.55 0.55 12.6M
2025-04-17 0.56 0.56 0.55 0.55 10.7M
2025-04-16 0.56 0.56 0.55 0.56 18.3M
2025-04-15 0.57 0.57 0.56 0.56 19.6M
2025-04-14 0.56 0.57 0.56 0.57 5.7M
2025-04-11 0.56 0.56 0.56 0.56 10.4M
2025-04-10 0.56 0.57 0.56 0.57 16.5M
2025-04-09 0.55 0.56 0.53 0.55 10.4M
2025-04-08 0.55 0.56 0.54 0.55 21.0M
2025-04-07 0.58 0.58 0.54 0.55 9.9M
2025-04-03 0.59 0.60 0.59 0.59 20.8M
2025-04-02 0.60 0.60 0.59 0.60 9.1M
2025-04-01 0.58 0.61 0.58 0.60 20.1M
2025-03-31 0.60 0.60 0.58 0.58 13.3M
2025-03-28 0.59 0.60 0.59 0.59 15.2M
2025-03-27 0.59 0.60 0.58 0.60 17.4M
2025-03-26 0.59 0.59 0.59 0.59 16.0M
2025-03-25 0.58 0.59 0.58 0.59 13.7M
2025-03-24 0.59 0.59 0.58 0.59 13.6M
2025-03-21 0.60 0.60 0.59 0.59 15.5M
2025-03-20 0.61 0.61 0.60 0.60 11.0M
2025-03-19 0.61 0.61 0.60 0.60 12.0M
2025-03-18 0.60 0.61 0.60 0.61 16.4M
2025-03-17 0.60 0.60 0.60 0.60 13.4M
2025-03-14 0.58 0.60 0.58 0.60 21.8M
2025-03-13 0.59 0.59 0.58 0.58 14.6M
2025-03-12 0.59 0.59 0.59 0.59 9.4M
2025-03-11 0.58 0.59 0.58 0.59 14.9M
2025-03-10 0.60 0.60 0.59 0.59 15.8M
2025-03-07 0.60 0.60 0.59 0.60 14.4M
2025-03-06 0.59 0.60 0.59 0.60 16.3M
2025-03-05 0.59 0.59 0.58 0.59 17.0M
2025-03-04 0.58 0.59 0.58 0.59 13.6M
2025-03-03 0.58 0.60 0.58 0.59 18.5M
2025-02-28 0.60 0.60 0.58 0.59 12.2M
2025-02-27 0.60 0.61 0.59 0.60 10.9M
2025-02-26 0.60 0.60 0.59 0.60 18.2M
2025-02-25 0.60 0.60 0.59 0.60 17.6M
2025-02-24 0.61 0.61 0.60 0.60 17.0M
2025-02-21 0.60 0.62 0.60 0.61 3.7M
2025-02-20 0.60 0.61 0.60 0.60 13.9M
2025-02-19 0.59 0.60 0.59 0.60 17.4M
2025-02-18 0.61 0.61 0.59 0.59 18.4M
2025-02-17 0.61 0.61 0.60 0.60 23.2M
2025-02-14 0.58 0.60 0.58 0.60 24.1M
2025-02-13 0.58 0.59 0.58 0.58 17.8M
2025-02-12 0.58 0.59 0.58 0.59 18.0M
2025-02-11 0.60 0.60 0.58 0.58 17.2M
2025-02-10 0.60 0.60 0.58 0.59 22.4M
2025-02-07 0.57 0.59 0.57 0.58 24.1M
2025-02-06 0.57 0.57 0.56 0.57 22.2M
2025-02-05 0.57 0.57 0.56 0.57 22.9M
2025-01-27 0.57 0.57 0.56 0.56 21.3M
2025-01-24 0.56 0.56 0.56 0.56 20.7M
2025-01-23 0.56 0.57 0.56 0.56 23.0M
2025-01-22 0.56 0.56 0.56 0.56 18.0M
2025-01-21 0.57 0.57 0.56 0.56 19.9M
2025-01-20 0.56 0.57 0.56 0.57 19.8M
2025-01-17 0.56 0.56 0.56 0.56 21.4M
2025-01-16 0.57 0.57 0.56 0.56 22.6M
2025-01-15 0.57 0.57 0.56 0.56 13.2M
2025-01-14 0.55 0.57 0.55 0.57 23.2M
2025-01-13 0.55 0.56 0.55 0.55 22.7M
2025-01-10 0.56 0.56 0.55 0.55 24.1M
2025-01-09 0.57 0.57 0.56 0.56 20.7M
2025-01-08 0.57 0.57 0.56 0.57 24.7M
2025-01-07 0.58 0.58 0.56 0.57 26.1M
2025-01-06 0.57 0.58 0.57 0.58 22.1M
2025-01-03 0.57 0.58 0.57 0.57 21.9M
2025-01-02 0.59 0.59 0.57 0.58 29.2M