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
2023-12-29 64.39 65.46 64.09 65.10 1.1M
2023-12-28 61.48 65.31 61.20 64.39 1.9M
2023-12-27 60.61 61.77 60.42 61.58 0.7M
2023-12-26 61.90 61.94 60.20 60.77 1.0M
2023-12-25 61.60 62.50 61.23 61.75 0.7M
2023-12-22 62.40 63.14 61.21 61.49 1.3M
2023-12-21 61.63 62.79 61.00 62.49 1.3M
2023-12-20 61.30 62.46 61.28 61.54 0.8M
2023-12-19 61.18 61.70 60.90 61.37 0.5M
2023-12-18 61.49 61.85 60.62 61.16 0.8M
2023-12-15 62.39 62.60 61.28 61.50 0.8M
2023-12-14 62.51 63.28 62.10 62.18 1.0M
2023-12-13 62.22 62.78 61.93 62.05 0.9M
2023-12-12 62.10 63.11 61.91 62.19 1.0M
2023-12-11 60.90 62.36 60.45 62.12 0.9M
2023-12-08 61.15 62.00 60.91 61.15 0.8M
2023-12-07 61.84 62.08 61.03 61.14 0.8M
2023-12-06 61.98 62.59 61.65 62.02 1.1M
2023-12-05 62.29 62.90 61.84 61.88 1.2M
2023-12-04 64.32 64.59 61.90 62.55 2.2M
2023-12-01 64.88 65.13 64.03 64.31 1.8M
2023-11-30 66.43 66.70 64.07 64.50 2.7M
2023-11-29 67.39 67.94 66.71 66.71 0.7M
2023-11-28 66.11 67.58 65.62 67.38 1.1M
2023-11-27 66.71 67.28 66.10 66.10 1.1M
2023-11-24 67.15 67.20 66.26 66.58 1.0M
2023-11-23 66.59 67.40 66.55 67.17 0.8M
2023-11-22 67.30 67.80 66.60 66.61 0.9M
2023-11-21 68.40 68.63 67.22 67.56 1.1M
2023-11-20 68.10 68.65 67.56 68.26 0.9M
2023-11-17 67.33 68.08 67.00 67.94 0.8M
2023-11-16 68.88 69.44 67.52 67.55 1.4M
2023-11-15 70.08 71.40 68.78 69.20 1.5M
2023-11-14 68.70 69.38 68.54 69.07 0.9M
2023-11-13 69.32 69.70 68.58 68.98 0.9M
2023-11-10 68.30 69.97 67.90 69.24 1.5M
2023-11-09 70.12 70.98 68.42 68.49 1.8M
2023-11-08 69.96 71.87 69.59 70.23 1.5M
2023-11-07 69.97 70.93 69.22 69.96 1.4M
2023-11-06 69.79 70.74 69.33 69.99 2.2M
2023-11-03 68.61 69.03 67.85 68.58 1.1M
2023-11-02 69.60 70.48 68.34 68.61 1.7M
2023-11-01 69.38 70.38 68.47 69.71 1.7M
2023-10-31 69.96 70.67 68.70 69.20 1.5M
2023-10-30 68.88 71.33 68.44 70.01 2.4M
2023-10-27 64.70 69.44 63.70 68.94 3.6M
2023-10-26 65.46 65.99 63.61 64.50 2.1M
2023-10-25 66.00 66.39 63.68 64.20 1.4M
2023-10-24 65.13 66.12 64.40 65.43 1.1M
2023-10-23 65.27 66.56 64.00 64.60 1.2M
2023-10-20 67.22 67.49 65.44 65.54 1.3M
2023-10-19 67.09 68.48 66.46 67.32 1.5M
2023-10-18 67.69 68.58 66.88 67.10 1.1M
2023-10-17 68.38 68.39 66.98 67.97 1.1M
2023-10-16 70.28 71.88 67.94 68.30 1.7M
2023-10-13 68.73 71.16 68.13 69.98 2.5M
2023-10-12 68.29 69.45 67.88 69.01 2.1M
2023-10-11 65.92 68.99 65.55 67.68 2.2M
2023-10-10 67.12 67.76 65.31 65.59 1.8M
2023-10-09 68.64 68.64 66.34 67.17 1.9M
2023-09-28 69.33 69.86 68.20 69.00 2.0M
2023-09-27 65.80 70.29 65.80 69.34 3.6M
2023-09-26 64.94 67.77 64.46 66.18 2.3M
2023-09-25 64.30 65.46 63.78 65.20 1.6M
2023-09-22 63.47 64.57 62.70 64.36 1.7M
2023-09-21 64.09 64.30 63.20 63.48 1.1M
2023-09-20 64.50 65.10 64.08 64.29 1.0M
2023-09-19 64.90 65.36 64.28 64.67 1.1M
2023-09-18 63.98 65.60 63.52 65.01 2.6M
2023-09-15 62.33 64.98 61.60 64.05 3.1M
2023-09-14 61.92 63.29 61.72 62.27 1.1M
2023-09-13 62.15 62.33 61.02 61.92 1.3M
2023-09-12 62.45 63.16 62.21 62.35 1.2M
2023-09-11 60.67 62.98 60.55 62.67 1.4M
2023-09-08 60.38 61.30 60.22 60.67 0.8M
2023-09-07 61.80 62.18 60.51 60.69 1.0M
2023-09-06 62.31 62.50 61.31 61.80 1.2M
2023-09-05 62.84 63.46 62.24 62.33 1.2M
2023-09-04 63.89 63.90 62.70 63.07 1.2M
2023-09-01 63.00 64.80 63.00 63.10 2.0M
2023-08-31 62.80 63.39 62.44 63.09 1.0M
2023-08-30 61.33 63.73 61.08 63.20 2.1M
2023-08-29 58.75 61.75 58.65 61.37 1.8M
2023-08-28 63.36 63.58 58.69 59.00 2.3M
2023-08-25 59.69 60.60 58.73 59.00 1.2M
2023-08-24 59.50 61.16 58.08 60.14 1.6M
2023-08-23 60.23 60.70 58.70 58.75 1.2M
2023-08-22 61.55 61.80 59.18 60.28 1.5M
2023-08-21 61.57 62.30 60.62 61.28 1.2M
2023-08-18 63.49 64.20 61.66 61.70 1.4M
2023-08-17 61.58 63.36 60.80 63.15 2.1M
2023-08-16 61.51 63.63 61.30 61.85 2.3M
2023-08-15 61.95 63.18 61.28 61.78 1.8M
2023-08-14 61.99 62.39 59.89 62.09 2.8M
2023-08-11 62.96 64.35 62.26 62.38 3.4M
2023-08-10 62.57 63.50 60.51 62.93 4.9M
2023-08-09 58.01 61.50 58.01 61.50 2.8M
2023-08-08 57.50 58.68 56.75 58.26 1.7M
2023-08-07 61.85 61.86 56.62 57.16 4.1M
2023-08-04 63.17 63.19 61.73 61.79 1.7M
2023-08-03 61.70 63.89 61.50 63.62 2.5M
2023-08-02 61.53 61.79 61.25 61.70 0.7M
2023-08-01 61.55 62.57 61.40 61.70 1.4M
2023-07-31 60.34 62.57 60.34 61.70 2.5M
2023-07-28 59.63 60.69 59.18 60.35 1.2M
2023-07-27 60.12 60.38 59.83 59.93 0.5M
2023-07-26 60.00 61.10 59.82 60.15 0.7M
2023-07-25 60.50 60.60 59.63 60.07 0.6M
2023-07-24 59.50 60.16 59.08 59.74 0.5M
2023-07-21 59.46 60.22 59.00 59.51 0.8M
2023-07-20 59.68 60.07 59.33 59.45 0.6M
2023-07-19 59.91 60.12 59.59 59.67 0.3M
2023-07-18 59.80 60.12 59.72 59.88 0.4M
2023-07-17 60.21 60.40 59.55 60.01 0.7M
2023-07-14 61.59 61.78 60.21 60.58 0.8M
2023-07-13 60.18 62.11 60.18 61.31 1.2M
2023-07-12 60.85 61.08 60.11 60.14 0.7M
2023-07-11 60.82 61.18 60.72 60.85 0.4M
2023-07-10 61.49 61.67 60.46 60.82 0.7M
2023-07-07 61.56 62.48 60.56 61.06 1.3M
2023-07-06 61.01 61.98 60.60 61.52 1.0M
2023-07-05 60.98 61.43 60.69 60.98 0.7M
2023-07-04 60.84 61.63 60.37 61.00 0.9M
2023-07-03 61.23 61.66 60.50 61.09 0.6M
2023-06-30 60.23 61.20 60.23 60.61 0.5M
2023-06-29 60.40 60.48 59.86 60.23 0.3M
2023-06-28 60.09 60.27 59.43 60.19 0.5M
2023-06-27 59.87 60.50 59.40 60.09 0.7M
2023-06-26 60.12 61.10 59.51 59.87 0.8M
2023-06-21 62.10 62.41 60.01 60.46 1.6M
2023-06-20 62.58 62.88 62.21 62.50 0.9M
2023-06-19 62.24 62.90 62.00 62.58 1.0M
2023-06-16 62.50 63.00 62.15 62.25 0.7M
2023-06-15 60.93 62.78 60.93 62.48 1.5M
2023-06-14 61.50 61.68 61.05 61.10 0.6M
2023-06-13 61.82 62.30 61.12 61.23 0.9M
2023-06-12 61.99 62.37 61.07 61.84 1.1M
2023-06-09 61.00 63.26 60.43 62.05 1.7M
2023-06-08 60.71 61.17 60.33 60.70 0.8M
2023-06-07 60.94 61.34 60.60 60.70 0.6M
2023-06-06 61.52 61.92 60.70 60.94 1.3M
2023-06-05 62.31 62.57 61.65 61.79 1.1M
2023-06-02 63.26 63.77 62.03 62.28 1.4M
2023-06-01 61.90 64.36 61.35 63.26 2.0M
2023-05-31 61.76 62.80 61.18 61.85 1.0M
2023-05-30 61.79 61.97 61.02 61.79 0.9M
2023-05-29 62.24 62.66 61.03 61.80 1.4M
2023-05-26 62.68 62.68 61.80 62.41 0.7M
2023-05-25 63.29 63.56 61.98 62.53 0.9M
2023-05-24 63.40 64.19 62.03 63.63 1.6M
2023-05-23 64.01 65.53 63.60 63.70 1.2M
2023-05-22 62.80 65.41 62.01 64.10 1.7M
2023-05-19 61.59 63.30 61.26 62.80 1.2M
2023-05-18 62.01 62.40 61.25 61.65 0.8M
2023-05-17 63.33 63.38 61.59 62.00 1.3M
2023-05-16 63.16 63.90 62.08 63.49 1.5M
2023-05-15 61.39 62.96 61.11 62.94 1.0M
2023-05-12 62.44 62.93 61.00 61.64 1.0M
2023-05-11 62.31 63.97 62.28 62.78 1.2M
2023-05-10 61.06 62.44 61.03 62.27 1.2M
2023-05-09 62.18 62.47 61.63 61.67 1.2M
2023-05-08 63.77 64.04 61.71 62.21 1.7M
2023-05-05 65.49 66.13 63.61 63.76 1.2M
2023-05-04 66.09 66.85 64.83 65.80 2.3M
2023-04-28 71.70 73.17 66.32 66.93 4.3M
2023-04-27 61.56 66.30 61.56 65.19 1.9M
2023-04-26 61.06 63.79 61.06 61.80 1.6M
2023-04-25 64.08 64.11 60.07 61.42 2.2M
2023-04-24 65.80 66.73 63.80 64.15 1.7M
2023-04-21 67.46 68.38 66.01 66.05 1.4M
2023-04-20 67.80 68.88 66.89 67.42 1.4M
2023-04-19 69.36 69.37 67.55 68.57 1.8M
2023-04-18 70.30 70.40 68.37 68.47 1.6M
2023-04-17 70.70 72.40 69.58 70.29 1.9M
2023-04-14 69.41 73.18 69.40 70.25 4.9M
2023-04-13 66.05 69.98 65.51 69.20 3.5M
2023-04-12 65.49 67.16 64.96 66.20 1.4M
2023-04-11 66.75 67.29 64.80 65.53 1.0M
2023-04-10 66.48 67.48 65.70 66.75 1.7M
2023-04-07 62.48 66.31 62.40 65.82 2.6M
2023-04-06 62.25 63.16 62.01 62.52 1.0M
2023-04-04 64.02 64.02 61.60 62.12 2.3M
2023-04-03 64.75 65.09 63.50 64.13 1.2M
2023-03-31 65.63 65.99 63.91 64.67 1.2M
2023-03-30 65.20 66.14 64.40 65.51 1.1M
2023-03-29 67.89 67.89 63.74 65.27 3.4M
2023-03-28 70.49 70.60 68.45 68.79 2.1M
2023-03-27 66.30 70.66 66.30 69.43 3.7M
2023-03-24 66.26 67.88 66.00 66.11 1.2M
2023-03-23 66.36 66.90 65.52 65.86 1.0M
2023-03-22 65.81 67.45 65.70 66.36 1.5M
2023-03-21 63.03 66.39 63.02 65.98 2.7M
2023-03-20 65.46 65.78 62.85 63.36 2.7M
2023-03-17 65.50 67.00 65.04 65.44 1.8M
2023-03-16 67.50 67.86 64.90 65.40 2.1M
2023-03-15 68.40 69.25 67.51 67.90 1.2M
2023-03-14 67.90 68.76 66.86 68.44 1.8M
2023-03-13 67.00 67.90 66.51 67.85 2.3M
2023-03-10 65.85 66.85 65.20 66.40 0.9M
2023-03-09 65.30 66.59 64.91 66.13 0.8M
2023-03-08 65.02 66.61 64.60 65.30 1.3M
2023-03-07 66.52 67.30 65.05 65.05 1.8M
2023-03-06 67.70 67.94 66.40 66.57 1.3M
2023-03-03 67.71 68.65 67.11 67.71 0.9M
2023-03-02 68.25 68.98 67.46 67.67 0.9M
2023-03-01 69.23 69.33 67.79 68.30 1.2M
2023-02-28 66.51 68.70 66.42 68.54 1.9M
2023-02-27 66.35 66.98 65.89 66.78 1.2M
2023-02-24 67.40 67.90 66.00 66.50 1.3M
2023-02-23 68.42 69.28 66.75 67.49 1.5M
2023-02-22 68.20 69.19 67.82 68.42 1.2M
2023-02-21 67.66 68.58 67.28 68.40 1.3M
2023-02-20 66.85 67.94 66.31 67.64 1.5M
2023-02-17 66.89 67.77 66.20 66.78 1.7M
2023-02-16 67.11 68.39 66.01 66.70 1.5M
2023-02-15 68.01 68.26 66.68 67.11 1.9M
2023-02-14 68.73 68.73 67.77 68.27 1.0M
2023-02-13 68.59 69.80 68.22 68.52 1.5M
2023-02-10 69.55 70.20 68.11 68.60 1.3M
2023-02-09 68.10 69.90 67.66 69.57 1.1M
2023-02-08 68.51 70.29 68.00 68.50 1.1M
2023-02-07 71.80 71.90 68.91 68.92 1.6M
2023-02-06 71.63 73.16 70.87 71.43 1.4M
2023-02-03 73.89 74.25 71.27 72.60 1.7M
2023-02-02 72.95 75.50 72.60 73.98 2.3M
2023-02-01 71.70 73.38 71.41 73.18 1.6M
2023-01-31 72.29 72.75 71.52 71.90 1.5M
2023-01-30 73.50 74.10 72.13 72.29 2.4M
2023-01-20 75.44 77.88 71.61 72.72 3.4M
2023-01-19 70.48 76.53 70.10 74.65 3.5M
2023-01-18 75.50 76.43 75.00 75.08 1.2M
2023-01-17 77.90 77.90 75.35 75.52 1.5M
2023-01-16 75.62 79.60 75.55 77.99 2.6M
2023-01-13 74.98 75.80 73.76 75.53 1.1M
2023-01-12 72.50 76.24 72.19 74.69 2.2M
2023-01-11 72.18 73.66 71.70 72.93 1.8M
2023-01-10 71.98 73.17 71.15 72.26 0.9M
2023-01-09 71.16 73.98 71.16 71.92 1.2M
2023-01-06 72.69 73.50 71.02 71.38 1.3M
2023-01-05 70.78 74.37 70.12 72.90 2.6M
2023-01-04 69.30 71.30 68.60 70.68 1.7M
2023-01-03 68.31 70.03 67.38 69.20 2.0M