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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 68.05 68.81 67.20 68.31 1.4M
2022-12-29 65.00 70.20 64.43 68.05 2.7M
2022-12-28 64.54 65.59 64.30 64.86 1.3M
2022-12-27 63.50 65.50 63.10 65.06 2.7M
2022-12-26 63.00 64.80 63.00 63.65 1.2M
2022-12-23 65.50 65.50 62.88 63.32 1.5M
2022-12-22 67.20 67.60 65.21 65.21 1.2M
2022-12-21 67.99 68.38 65.93 67.33 1.0M
2022-12-20 67.00 69.71 66.16 67.99 1.3M
2022-12-19 66.21 69.33 65.60 67.29 0.9M
2022-12-16 67.65 68.43 66.90 66.90 0.5M
2022-12-15 68.02 69.39 67.67 67.71 0.5M
2022-12-14 68.42 69.64 67.81 68.24 0.7M
2022-12-13 73.50 73.50 68.88 68.90 1.0M
2022-12-12 69.70 71.98 69.62 71.90 0.8M
2022-12-09 69.80 70.93 68.82 70.27 0.7M
2022-12-08 71.00 73.87 69.96 70.07 1.3M
2022-12-07 69.72 71.15 69.41 70.89 0.7M
2022-12-06 70.89 71.66 69.70 69.80 0.6M
2022-12-05 71.83 71.85 70.43 71.28 0.6M
2022-12-02 72.80 73.63 70.80 71.24 0.8M
2022-12-01 71.49 73.85 70.79 72.80 0.9M
2022-11-30 72.31 73.30 70.77 71.07 0.8M
2022-11-29 70.67 72.70 70.67 72.31 0.8M
2022-11-28 72.00 73.49 70.01 71.72 0.7M
2022-11-25 75.75 75.75 72.35 72.55 0.7M
2022-11-24 75.30 77.22 75.07 75.75 0.5M
2022-11-23 76.39 77.70 73.08 75.63 1.1M
2022-11-22 80.19 81.70 76.88 76.90 1.0M
2022-11-21 77.36 81.24 76.10 80.48 1.2M
2022-11-18 79.00 80.79 77.88 78.72 0.8M
2022-11-17 79.22 81.10 78.51 79.02 0.8M
2022-11-16 80.43 81.60 78.66 79.46 0.9M
2022-11-15 80.19 80.99 78.10 80.42 1.0M
2022-11-14 78.43 82.30 76.46 80.19 1.7M
2022-11-11 79.99 84.68 78.00 79.12 2.5M
2022-11-10 80.63 81.80 76.95 77.90 1.7M
2022-11-09 80.80 83.20 79.42 80.42 1.2M
2022-11-08 81.00 82.32 79.49 80.38 0.9M
2022-11-07 80.98 83.11 79.75 81.25 1.2M
2022-11-04 81.88 81.91 79.56 80.51 1.3M
2022-11-03 78.52 82.00 77.20 81.11 1.5M
2022-11-02 78.38 81.46 78.12 78.52 1.7M
2022-11-01 79.00 81.58 76.65 80.00 2.0M
2022-10-31 76.50 79.50 74.81 78.89 2.8M
2022-10-28 79.68 80.48 76.07 77.15 2.6M
2022-10-27 85.35 85.35 77.07 79.55 5.1M
2022-10-26 72.30 81.68 72.30 81.68 3.6M
2022-10-25 68.02 68.70 65.72 68.07 1.0M
2022-10-24 70.41 71.02 68.03 68.41 1.2M
2022-10-21 69.68 71.48 69.28 69.31 1.1M
2022-10-20 69.87 73.30 69.00 70.70 1.3M
2022-10-19 71.00 72.66 69.00 69.87 1.1M
2022-10-18 69.99 71.71 68.30 70.82 1.4M
2022-10-17 70.00 71.59 68.00 69.40 1.6M
2022-10-14 62.95 71.85 62.54 70.00 2.5M
2022-10-13 60.20 63.85 60.09 62.92 1.1M
2022-10-12 59.98 61.27 57.00 61.11 0.9M
2022-10-11 60.37 61.32 58.42 59.82 0.9M
2022-10-10 63.05 65.19 59.90 60.33 1.2M
2022-09-30 65.19 65.22 62.21 62.80 1.5M
2022-09-29 64.08 66.58 63.70 65.30 1.2M
2022-09-28 65.30 66.10 62.67 63.11 0.8M
2022-09-27 62.18 65.72 61.50 64.80 1.1M
2022-09-26 60.69 64.98 60.69 61.93 1.4M
2022-09-23 62.97 63.28 59.79 60.89 1.0M
2022-09-22 63.03 64.32 62.33 62.65 0.5M
2022-09-21 64.29 64.69 62.48 63.53 0.6M
2022-09-20 64.31 65.23 63.90 64.33 0.4M
2022-09-19 65.08 66.00 63.89 64.27 0.7M
2022-09-16 66.00 67.30 65.04 65.10 0.5M
2022-09-15 68.99 70.80 65.88 66.77 1.1M
2022-09-14 67.16 68.67 66.87 67.98 0.6M
2022-09-13 68.76 69.00 66.25 67.90 1.1M
2022-09-09 68.70 69.55 68.24 69.05 1.0M
2022-09-08 72.80 72.80 67.61 68.23 1.8M
2022-09-07 71.90 73.06 70.50 72.00 0.6M
2022-09-06 70.88 71.78 69.69 71.50 0.8M
2022-09-05 74.51 76.43 69.80 70.89 2.2M
2022-09-02 77.00 77.48 73.70 75.23 1.1M
2022-09-01 77.43 79.98 76.82 77.00 0.8M
2022-08-31 78.31 80.85 77.23 77.37 1.1M
2022-08-30 78.82 80.00 77.20 79.12 0.6M
2022-08-29 77.77 81.38 77.68 78.82 0.7M
2022-08-26 77.00 81.00 76.99 79.20 0.8M
2022-08-25 77.35 78.80 75.40 77.24 0.6M
2022-08-24 79.85 79.94 76.61 76.79 0.7M
2022-08-23 82.11 82.79 78.51 79.85 1.4M
2022-08-22 82.77 85.73 80.94 82.60 1.3M
2022-08-19 87.59 87.61 83.20 83.48 1.0M
2022-08-18 86.52 88.50 86.02 87.55 0.8M
2022-08-17 86.00 88.08 85.00 86.20 0.7M
2022-08-16 86.52 86.67 84.77 86.00 0.7M
2022-08-15 87.00 88.32 85.12 86.19 0.8M
2022-08-12 85.92 87.50 84.24 86.85 1.3M
2022-08-11 88.11 90.50 85.19 85.62 1.8M
2022-08-10 83.04 89.50 82.60 87.69 3.5M
2022-08-09 78.90 79.66 76.72 79.66 0.8M
2022-08-08 79.13 79.64 77.70 78.89 0.3M
2022-08-05 77.66 80.25 77.48 79.14 0.7M
2022-08-04 75.51 78.90 74.88 77.98 0.8M
2022-08-03 74.02 76.69 73.80 74.47 0.6M
2022-08-02 77.69 77.69 73.79 74.31 1.2M
2022-08-01 76.65 78.49 75.01 77.60 0.5M
2022-07-29 81.50 81.72 76.81 77.00 1.4M
2022-07-28 80.21 83.07 79.85 81.74 0.5M
2022-07-27 81.17 81.87 79.79 80.15 0.4M
2022-07-26 82.30 82.77 79.50 81.29 0.4M
2022-07-25 81.32 83.20 80.72 82.21 0.5M
2022-07-22 83.21 83.89 80.05 81.32 0.8M
2022-07-21 83.00 85.21 82.00 83.21 0.6M
2022-07-20 81.69 84.29 81.50 82.99 0.6M
2022-07-19 83.59 83.84 80.00 81.83 0.9M
2022-07-18 84.83 85.54 82.75 83.49 0.7M
2022-07-15 86.20 87.98 85.20 85.50 0.6M
2022-07-14 85.33 88.40 83.00 86.66 0.8M
2022-07-13 86.28 87.39 83.60 85.16 0.8M
2022-07-12 90.36 92.19 85.00 86.63 1.2M
2022-07-11 88.61 93.58 88.60 89.80 1.0M
2022-07-08 88.73 90.21 87.48 89.19 0.9M
2022-07-07 91.17 91.80 85.11 88.48 1.6M
2022-07-06 88.86 94.44 86.88 90.89 3.1M
2022-07-05 84.41 89.48 83.89 88.75 2.3M
2022-07-04 80.00 85.80 79.10 83.88 1.8M
2022-07-01 79.50 80.66 78.31 79.30 0.7M
2022-06-30 77.11 80.77 77.04 79.00 1.2M
2022-06-29 77.08 79.00 76.05 77.03 1.1M
2022-06-28 79.15 79.69 75.41 77.08 0.9M
2022-06-27 75.71 79.00 75.02 78.76 1.8M
2022-06-24 70.92 74.38 70.51 74.10 1.1M
2022-06-23 70.33 71.10 69.61 70.91 0.6M
2022-06-22 72.38 72.91 70.20 70.33 0.8M
2022-06-21 72.33 75.19 71.88 72.11 1.6M
2022-06-20 72.88 75.55 71.88 72.52 1.5M
2022-06-17 72.94 75.99 72.59 73.82 1.1M
2022-06-16 71.00 73.28 70.00 73.20 1.2M
2022-06-15 70.27 71.80 69.64 70.40 0.7M
2022-06-14 69.03 72.76 69.03 70.26 1.1M
2022-06-13 69.09 71.69 67.92 70.67 1.0M
2022-06-10 69.66 70.98 69.23 69.69 0.9M
2022-06-09 70.49 71.47 68.00 69.57 1.4M
2022-06-08 72.04 73.80 69.50 70.48 2.2M
2022-06-07 67.29 76.82 67.00 71.33 3.4M
2022-06-06 61.50 65.70 61.00 64.69 1.2M
2022-06-02 60.82 61.59 60.07 61.53 0.5M
2022-06-01 62.30 62.30 60.84 61.34 0.4M
2022-05-31 60.12 61.86 58.99 61.50 0.6M
2022-05-30 61.01 61.33 59.70 60.20 0.4M
2022-05-27 59.80 62.50 59.63 60.93 0.8M
2022-05-26 60.37 60.75 58.80 59.53 0.6M
2022-05-25 59.45 60.40 58.41 60.40 0.7M
2022-05-24 63.74 63.99 59.23 59.42 0.9M
2022-05-23 62.49 64.20 62.10 63.60 0.7M
2022-05-20 61.00 62.18 60.71 61.98 0.7M
2022-05-19 61.00 61.13 59.81 60.75 0.6M
2022-05-18 62.11 62.71 61.32 61.51 0.6M
2022-05-17 62.99 63.99 61.00 62.11 0.6M
2022-05-16 63.23 64.85 62.87 62.87 0.8M
2022-05-13 63.19 63.89 62.15 62.91 0.5M
2022-05-12 62.61 63.98 62.29 63.20 0.8M
2022-05-11 62.21 65.18 61.18 63.45 1.1M
2022-05-10 60.60 62.50 60.08 62.11 0.8M
2022-05-09 60.26 61.96 59.97 61.50 0.7M
2022-05-06 60.50 62.00 59.10 60.26 1.4M
2022-05-05 61.38 63.84 61.00 61.90 1.0M
2022-04-29 58.21 62.39 58.20 61.38 1.3M
2022-04-28 60.00 60.00 56.90 57.63 1.3M
2022-04-27 56.65 60.97 56.65 60.12 2.0M
2022-04-26 71.88 71.88 59.01 59.15 3.2M
2022-04-25 75.69 75.70 71.09 71.99 0.8M
2022-04-22 73.00 77.20 72.60 76.45 0.8M
2022-04-21 72.55 75.64 71.76 73.46 0.8M
2022-04-20 72.25 73.99 71.50 72.55 0.6M
2022-04-19 74.82 75.77 72.08 72.12 0.6M
2022-04-18 74.99 76.87 74.16 75.28 0.7M
2022-04-15 73.52 76.33 72.70 75.80 0.7M
2022-04-14 72.50 75.49 71.88 74.01 0.8M
2022-04-13 71.93 72.98 70.01 72.08 0.6M
2022-04-12 71.73 73.20 70.80 72.25 0.7M
2022-04-11 74.71 74.71 71.18 71.73 0.7M
2022-04-08 76.50 76.50 72.67 74.63 0.9M
2022-04-07 77.96 78.98 75.21 76.01 0.9M
2022-04-06 80.45 81.47 76.50 77.31 1.4M
2022-04-01 82.50 82.70 79.58 80.51 1.0M
2022-03-31 83.00 85.68 82.01 83.21 0.9M
2022-03-30 83.45 85.10 81.10 83.09 1.1M
2022-03-29 85.63 85.98 82.68 83.13 1.1M
2022-03-28 85.69 87.80 81.89 85.62 1.5M
2022-03-25 87.90 90.48 86.15 86.38 1.6M
2022-03-24 87.00 91.26 86.05 89.66 2.4M
2022-03-23 83.60 92.00 82.50 87.85 1.9M
2022-03-22 88.00 88.50 83.30 83.50 1.2M
2022-03-21 86.06 88.86 85.80 87.59 1.9M
2022-03-18 84.00 87.50 84.00 84.96 1.1M
2022-03-17 83.97 88.26 83.01 84.30 2.2M
2022-03-16 86.07 86.78 79.75 84.03 1.8M
2022-03-15 79.47 88.93 79.00 83.56 2.6M
2022-03-14 83.54 83.97 80.50 80.61 1.0M
2022-03-11 82.54 85.50 82.30 84.24 1.6M
2022-03-10 82.28 89.58 82.28 85.54 2.3M
2022-03-09 82.18 84.40 77.11 80.50 2.0M
2022-03-08 83.00 85.28 80.40 82.86 1.9M
2022-03-07 81.00 83.56 80.58 82.97 1.3M
2022-03-04 81.71 88.38 81.23 83.08 2.8M
2022-03-03 80.40 83.90 78.94 82.90 1.7M
2022-03-02 79.36 80.85 77.80 80.50 1.3M
2022-03-01 79.00 80.54 77.61 79.91 1.5M
2022-02-28 76.00 79.49 75.11 79.32 2.0M
2022-02-25 73.30 77.30 72.99 75.40 1.7M
2022-02-24 72.99 75.07 71.28 72.37 1.2M
2022-02-23 71.80 74.01 71.05 73.79 1.4M
2022-02-22 71.68 71.70 70.00 70.60 1.0M
2022-02-21 71.20 72.84 70.61 72.84 1.1M
2022-02-18 71.50 71.90 69.88 71.19 1.1M
2022-02-17 74.30 74.30 71.77 72.01 1.6M
2022-02-16 72.30 74.39 71.40 74.30 2.2M
2022-02-15 67.98 73.80 67.23 72.11 2.4M
2022-02-14 67.38 69.39 67.36 68.02 0.9M
2022-02-11 69.83 69.90 66.89 67.05 1.5M
2022-02-10 75.48 75.75 69.98 70.59 3.1M
2022-02-09 75.50 76.43 74.28 75.30 1.0M
2022-02-08 77.40 77.40 73.34 75.30 1.0M
2022-02-07 76.74 79.29 76.68 77.00 0.8M
2022-01-28 73.28 76.30 73.28 75.79 1.0M
2022-01-27 76.00 76.77 72.95 72.95 0.9M
2022-01-26 76.00 77.80 74.50 75.74 0.9M
2022-01-25 78.11 78.33 74.38 74.38 1.9M
2022-01-24 76.07 79.36 75.91 78.41 1.4M
2022-01-21 81.19 82.59 75.98 77.00 2.2M
2022-01-20 86.99 87.26 81.51 81.85 2.4M
2022-01-19 89.00 92.51 86.03 87.38 2.2M
2022-01-18 89.30 95.21 86.53 90.89 3.0M
2022-01-17 85.00 89.38 85.00 88.08 1.9M
2022-01-14 86.56 89.59 86.01 86.11 2.4M
2022-01-13 90.00 90.39 86.10 86.51 2.7M
2022-01-12 92.50 93.43 88.70 90.96 2.5M
2022-01-11 97.85 103.60 92.28 93.00 4.9M
2022-01-10 93.00 95.38 90.15 93.22 2.4M
2022-01-07 92.55 98.35 91.71 93.69 5.3M
2022-01-06 83.64 93.00 82.38 91.63 5.2M
2022-01-05 86.05 87.80 82.68 83.20 2.7M
2022-01-04 85.92 88.29 80.68 86.93 5.7M