Hangzhou BioSincerity PharmaTech

301096
🏛️ china →
58.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 63.54 63.80 62.51 63.08 423.4K
09:35 63.06 64.10 63.06 63.41 175.1K
09:40 63.49 63.67 62.97 63.06 225.9K
09:45 63.06 63.22 62.86 62.93 271.2K
09:50 62.97 63.14 62.80 63.10 137.9K
09:55 63.07 63.19 62.77 62.77 125.7K
10:00 62.71 62.81 62.55 62.68 79.4K
10:05 62.76 63.12 62.71 63.11 51.4K
10:10 63.10 63.20 62.76 62.85 63.8K
10:15 62.86 63.00 62.74 62.74 47.9K
10:20 62.74 62.74 62.47 62.52 159.3K
10:25 62.52 62.84 62.52 62.77 69.0K
10:30 62.67 62.68 62.25 62.30 109.1K
10:35 62.29 62.38 62.18 62.27 63.0K
10:40 62.30 62.43 62.21 62.33 78.8K
10:45 62.38 62.43 62.08 62.21 93.2K
10:50 62.22 62.37 62.09 62.21 55.3K
10:55 62.21 62.31 62.18 62.30 52.5K
11:00 62.31 62.48 62.15 62.21 68.5K
11:05 62.20 62.28 62.01 62.06 62.4K
11:10 62.04 62.04 61.54 61.95 154.5K
11:15 62.03 62.04 61.92 61.99 38.0K
11:20 62.00 62.21 62.00 62.05 33.2K
11:25 62.05 62.18 61.91 62.14 34.4K
11:30 62.13 62.13 62.13 62.13 0.4K
13:00 62.14 62.28 62.05 62.05 47.4K
13:05 62.07 62.50 62.05 62.33 28.3K
13:10 62.31 62.33 62.15 62.15 37.7K
13:15 62.15 62.15 61.92 61.96 66.6K
13:20 61.93 62.11 61.91 62.11 33.3K
13:25 62.06 62.22 62.01 62.10 41.7K
13:30 62.09 62.16 61.91 61.94 60.1K
13:35 61.94 61.94 61.77 61.90 56.9K
13:40 61.90 61.96 61.66 61.69 50.0K
13:45 61.69 61.74 61.63 61.67 58.5K
13:50 61.65 61.79 61.56 61.75 83.9K
13:55 61.74 61.74 61.60 61.68 42.7K
14:00 61.68 61.73 61.58 61.65 42.8K
14:05 61.64 61.77 61.55 61.74 59.8K
14:10 61.74 61.76 61.60 61.70 58.9K
14:15 61.70 61.87 61.67 61.85 51.0K
14:20 61.85 61.96 61.85 61.93 36.9K
14:25 61.94 62.10 61.90 62.02 45.9K
14:30 62.01 62.12 61.95 62.10 119.3K
14:35 62.10 62.12 61.88 62.12 107.6K
14:40 61.98 62.06 61.95 62.06 53.9K
14:45 62.02 62.11 62.00 62.07 57.3K
14:50 62.03 62.09 61.96 62.06 74.8K
14:55 62.06 62.14 62.01 62.13 29.0K
15:40 62.20 62.20 62.20 62.20 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 60.30 61.20 56.80 58.00 6.6M
2025-09-25 64.88 65.55 59.56 60.30 9.5M
2025-09-24 63.01 65.18 62.88 64.40 4.6M
2025-09-23 62.19 64.28 60.68 63.65 5.9M
2025-09-22 63.60 64.10 61.54 62.20 4.0M
2025-09-19 61.18 65.00 61.18 63.55 8.1M
2025-09-18 61.96 63.95 60.67 61.18 5.2M
2025-09-17 61.98 62.50 61.18 61.97 2.9M
2025-09-16 61.51 62.62 60.50 62.02 3.0M
2025-09-15 62.00 63.54 61.37 62.00 3.2M
2025-09-12 63.90 63.99 61.12 62.30 6.2M
2025-09-11 61.28 63.00 58.88 62.92 5.2M
2025-09-10 62.00 62.89 60.24 61.46 4.8M
2025-09-09 62.39 64.44 61.30 61.76 4.3M
2025-09-08 63.67 64.63 62.00 63.15 5.7M
2025-09-05 61.11 63.17 60.50 62.87 4.5M
2025-09-04 63.09 64.19 60.26 61.12 4.9M
2025-09-03 62.55 63.73 61.64 62.86 5.0M
2025-09-02 61.72 63.48 60.65 62.41 6.7M
2025-09-01 58.01 62.90 58.01 62.45 9.7M
2025-08-29 54.99 58.18 54.99 57.58 5.7M
2025-08-28 54.81 56.00 53.34 54.90 3.7M
2025-08-27 56.00 56.39 54.67 54.80 3.7M
2025-08-26 56.74 57.28 55.30 56.07 3.6M
2025-08-25 56.30 56.82 55.43 55.93 4.5M
2025-08-22 57.48 57.90 56.00 56.30 3.4M
2025-08-21 56.78 57.99 56.74 57.48 5.0M
2025-08-20 54.60 56.55 53.85 56.47 7.3M
2025-08-19 56.92 57.32 53.95 54.66 12.3M
2025-08-18 63.90 70.01 57.00 57.12 17.8M
2025-08-15 61.71 64.94 60.58 63.91 8.5M
2025-08-14 59.19 63.59 58.63 63.00 9.0M
2025-08-13 60.42 61.23 59.37 59.55 5.8M
2025-08-12 62.01 63.88 57.27 60.51 7.3M
2025-08-11 57.82 59.45 57.23 59.28 4.5M
2025-08-08 57.76 58.88 57.33 57.81 3.0M
2025-08-07 60.00 61.34 57.70 58.10 5.8M
2025-08-06 60.14 61.57 58.60 59.78 7.4M
2025-08-05 59.25 62.58 58.78 61.19 9.1M
2025-08-04 59.39 60.99 57.60 59.24 6.4M
2025-08-01 57.58 60.46 56.74 59.68 11.2M
2025-07-31 53.50 60.00 52.62 58.45 17.6M
2025-07-30 53.01 55.74 51.10 54.58 11.4M
2025-07-29 49.59 51.20 48.88 50.70 4.7M
2025-07-28 49.00 50.68 48.92 49.46 4.5M
2025-07-25 48.35 49.33 48.14 48.31 2.4M
2025-07-24 47.53 48.40 46.94 48.33 3.1M
2025-07-23 47.96 48.63 47.30 47.41 3.0M
2025-07-22 49.12 49.43 47.78 48.25 3.6M
2025-07-21 48.51 50.80 47.89 49.15 3.4M
2025-07-18 49.56 49.56 48.23 48.64 2.9M
2025-07-17 48.87 49.61 48.43 49.59 3.4M
2025-07-16 48.03 49.49 47.28 49.13 3.2M
2025-07-15 49.30 49.50 48.07 49.02 2.8M
2025-07-14 49.02 49.70 48.70 49.38 3.4M
2025-07-11 47.77 49.70 47.22 49.24 7.1M
2025-07-10 45.26 48.68 44.91 48.00 6.9M
2025-07-09 44.51 45.80 44.06 45.26 3.6M
2025-07-08 44.64 46.07 44.48 44.70 2.6M
2025-07-07 45.16 45.40 44.17 44.64 2.8M
2025-07-04 44.79 46.47 44.38 45.30 4.2M
2025-07-03 44.33 45.57 44.08 44.85 3.0M
2025-07-02 44.69 45.20 44.06 44.33 1.9M
2025-07-01 44.77 45.40 44.31 44.92 2.3M
2025-06-30 43.16 45.10 42.74 44.90 3.2M
2025-06-27 43.36 44.30 43.00 43.14 1.9M
2025-06-26 44.36 44.59 43.25 43.36 2.5M
2025-06-25 45.00 45.14 44.31 44.55 2.6M
2025-06-24 45.00 45.68 44.50 44.95 2.8M
2025-06-23 43.06 44.98 43.06 44.92 3.4M
2025-06-20 42.15 44.19 41.99 43.66 3.8M
2025-06-19 43.40 43.49 41.45 42.26 3.6M
2025-06-18 42.37 43.54 42.01 43.49 3.5M
2025-06-17 44.89 45.13 42.20 42.79 5.6M
2025-06-16 44.64 45.30 43.53 44.65 5.4M
2025-06-13 46.30 47.20 44.24 44.42 8.0M
2025-06-12 45.30 46.47 43.80 45.84 8.1M
2025-06-11 45.98 46.33 44.43 45.63 6.5M
2025-06-10 45.05 46.29 44.83 45.10 7.0M
2025-06-09 43.80 46.77 43.35 45.61 10.9M
2025-06-06 44.66 44.84 42.70 43.29 9.0M
2025-06-05 43.86 45.99 42.00 44.85 14.8M
2025-06-04 45.03 48.85 42.50 43.83 18.2M
2025-06-03 39.60 43.73 39.40 42.93 12.2M
2025-05-30 39.37 40.75 39.08 40.10 7.1M
2025-05-29 39.00 39.99 38.83 39.60 5.3M
2025-05-28 38.88 39.37 38.49 39.19 3.3M
2025-05-27 37.60 40.01 37.60 39.00 7.6M
2025-05-26 37.11 37.80 36.78 37.66 2.8M
2025-05-23 36.11 37.76 36.11 37.10 3.5M
2025-05-22 36.69 36.98 36.14 36.19 2.2M
2025-05-21 35.14 37.00 34.93 36.68 5.0M
2025-05-20 34.70 35.27 34.53 35.14 1.8M
2025-05-19 34.48 35.03 34.30 34.70 1.5M
2025-05-16 34.60 34.67 34.20 34.49 1.2M
2025-05-15 34.83 34.85 34.33 34.47 0.9M
2025-05-14 35.06 35.06 34.34 34.67 1.2M
2025-05-13 35.30 35.30 34.53 34.94 1.6M
2025-05-12 34.98 35.55 34.68 34.94 2.0M
2025-05-09 34.42 35.47 34.17 34.98 3.2M
2025-05-08 34.50 34.66 34.17 34.37 1.8M
2025-05-07 35.30 35.35 34.46 34.56 1.7M
2025-05-06 34.70 35.56 34.20 34.85 3.2M
2025-04-30 34.20 34.79 34.11 34.70 2.7M
2025-04-29 33.31 34.47 33.22 34.30 2.9M
2025-04-28 32.80 33.40 32.52 33.24 2.1M
2025-04-25 32.60 33.12 31.88 33.00 2.9M
2025-04-24 32.18 32.78 32.00 32.47 2.3M
2025-04-23 31.50 32.16 31.50 32.16 2.6M
2025-04-22 31.97 32.27 31.73 32.16 1.7M
2025-04-21 31.61 32.51 31.40 32.15 2.5M
2025-04-18 30.71 32.90 30.71 31.87 3.7M
2025-04-17 32.83 33.22 32.70 32.78 1.3M
2025-04-16 33.54 33.54 32.58 32.96 1.8M
2025-04-15 33.80 34.16 33.50 33.68 1.8M
2025-04-14 34.20 34.49 33.93 34.04 2.3M
2025-04-11 33.79 34.30 33.41 33.84 2.0M
2025-04-10 33.80 34.50 33.61 33.96 2.7M
2025-04-09 32.16 33.37 30.60 33.18 3.2M
2025-04-08 33.00 34.27 32.40 33.11 3.2M
2025-04-07 36.80 37.23 31.25 32.43 5.2M
2025-04-03 37.96 38.81 37.80 38.10 3.0M
2025-04-02 37.90 38.53 37.63 38.36 3.6M
2025-04-01 36.43 38.75 36.43 37.98 5.7M
2025-03-31 37.10 37.33 36.06 36.24 2.4M
2025-03-28 37.15 38.71 37.12 37.34 3.2M
2025-03-27 36.59 37.56 36.20 37.34 2.4M
2025-03-26 36.68 37.28 36.51 36.83 1.8M
2025-03-25 36.50 37.20 36.08 36.81 1.8M
2025-03-24 37.12 37.36 35.90 36.49 2.0M
2025-03-21 37.86 38.14 37.16 37.17 1.9M
2025-03-20 38.84 39.14 37.93 37.93 2.7M
2025-03-19 38.11 38.87 38.03 38.44 2.1M
2025-03-18 38.39 38.96 38.11 38.38 2.6M
2025-03-17 37.88 38.54 37.54 38.50 2.6M
2025-03-14 36.87 37.70 36.69 37.69 2.2M
2025-03-13 37.36 37.60 36.50 36.87 2.5M
2025-03-12 37.69 37.91 37.39 37.45 2.1M
2025-03-11 37.50 37.80 37.28 37.68 1.8M
2025-03-10 38.46 38.78 37.53 37.96 2.6M
2025-03-07 37.82 37.91 37.27 37.47 2.2M
2025-03-06 37.30 38.15 37.18 37.95 2.9M
2025-03-05 37.83 37.83 36.85 37.17 1.9M
2025-03-04 37.32 37.89 37.21 37.67 1.7M
2025-03-03 37.00 38.18 36.96 37.48 2.6M
2025-02-28 38.24 38.78 36.83 36.90 3.2M
2025-02-27 38.90 39.03 37.96 38.58 2.8M
2025-02-26 38.13 39.46 37.74 38.92 4.0M
2025-02-25 38.06 38.42 37.80 37.97 2.7M
2025-02-24 39.22 39.45 38.25 38.66 2.7M
2025-02-21 39.36 39.98 38.81 39.20 3.7M
2025-02-20 38.76 39.99 38.69 39.32 4.3M
2025-02-19 38.56 39.38 38.01 38.76 4.1M
2025-02-18 39.70 40.50 38.30 38.59 6.4M
2025-02-17 38.20 41.23 38.20 39.80 8.2M
2025-02-14 36.30 37.64 36.23 37.55 3.9M
2025-02-13 36.68 36.98 36.21 36.31 1.9M
2025-02-12 36.80 36.86 36.28 36.51 2.4M
2025-02-11 36.97 37.50 36.58 36.81 2.7M
2025-02-10 35.54 37.21 35.48 37.17 4.0M
2025-02-07 34.96 35.88 34.91 35.47 2.6M
2025-02-06 34.45 35.00 34.22 34.97 2.0M
2025-02-05 34.26 34.43 34.05 34.40 1.3M
2025-01-27 34.30 34.70 34.06 34.06 1.4M
2025-01-24 33.76 34.26 33.71 34.23 1.8M
2025-01-23 34.10 34.57 34.03 34.03 2.2M
2025-01-22 34.14 34.14 33.74 33.88 1.4M
2025-01-21 34.30 34.50 33.88 34.16 2.1M
2025-01-20 34.00 34.47 33.80 34.26 4.0M
2025-01-17 35.33 35.77 35.25 35.62 1.2M
2025-01-16 35.69 36.08 35.24 35.50 1.7M
2025-01-15 35.78 35.89 35.38 35.59 1.5M
2025-01-14 35.05 35.84 34.86 35.77 1.9M
2025-01-13 34.68 35.09 34.35 34.81 1.4M
2025-01-10 35.74 35.96 34.99 34.99 1.8M
2025-01-09 35.86 36.12 35.58 35.90 1.5M
2025-01-08 35.88 36.08 35.17 35.87 1.9M
2025-01-07 36.01 36.06 35.36 35.87 2.2M
2025-01-06 36.13 36.95 35.64 36.05 2.1M
2025-01-03 36.98 37.23 35.92 35.92 2.1M
2025-01-02 37.96 38.18 36.71 36.91 1.9M