Hualan Biolog A

002007
🏛️ china →
15.95
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 22.00 22.30 21.96 22.13 10.9M
2023-12-28 21.98 22.10 21.86 22.02 12.5M
2023-12-27 21.91 22.06 21.73 22.03 5.0M
2023-12-26 22.02 22.26 21.87 21.91 4.8M
2023-12-25 21.88 22.10 21.82 22.07 5.6M
2023-12-22 21.99 22.07 21.81 21.93 6.7M
2023-12-21 22.01 22.09 21.80 21.95 7.9M
2023-12-20 22.50 22.57 22.06 22.09 5.2M
2023-12-19 22.51 22.57 22.24 22.37 7.5M
2023-12-18 22.20 22.75 22.02 22.58 10.3M
2023-12-15 22.95 22.99 22.21 22.23 15.9M
2023-12-14 23.14 23.27 22.93 22.98 9.0M
2023-12-13 23.23 23.43 23.05 23.08 10.4M
2023-12-12 23.81 23.90 22.68 23.23 27.0M
2023-12-11 23.90 24.00 23.65 23.90 11.5M
2023-12-08 23.60 23.97 23.41 23.79 10.9M
2023-12-07 23.91 24.10 23.60 23.64 9.0M
2023-12-06 23.65 24.35 23.53 23.91 13.2M
2023-12-05 23.86 24.12 23.62 23.74 12.5M
2023-12-04 24.50 24.53 23.66 23.95 13.5M
2023-12-01 24.18 24.55 24.04 24.44 17.8M
2023-11-30 23.20 24.50 23.20 24.17 33.4M
2023-11-29 23.50 23.55 23.16 23.24 6.3M
2023-11-28 23.26 23.48 23.08 23.37 9.9M
2023-11-27 23.63 23.79 22.99 23.38 12.6M
2023-11-24 23.27 23.43 23.16 23.40 9.0M
2023-11-23 23.08 23.26 23.03 23.23 5.5M
2023-11-22 23.17 23.27 23.06 23.06 5.2M
2023-11-21 23.38 23.54 23.19 23.23 8.5M
2023-11-20 23.14 23.44 23.13 23.38 8.0M
2023-11-17 23.08 23.25 23.02 23.14 5.9M
2023-11-16 23.37 23.82 23.04 23.17 9.0M
2023-11-15 23.31 23.46 23.16 23.38 7.3M
2023-11-14 22.96 23.24 22.92 23.18 8.0M
2023-11-13 23.07 23.10 22.76 22.96 6.9M
2023-11-10 22.76 23.23 22.72 23.00 6.7M
2023-11-09 23.07 23.29 22.78 22.88 8.0M
2023-11-08 22.83 23.18 22.71 22.91 10.0M
2023-11-07 23.29 23.35 22.80 22.86 14.4M
2023-11-06 23.46 23.64 23.21 23.35 10.6M
2023-11-03 23.40 23.65 23.20 23.23 9.6M
2023-11-02 23.57 23.73 23.43 23.43 7.7M
2023-11-01 23.47 23.66 23.31 23.57 10.5M
2023-10-31 23.25 23.75 23.25 23.47 13.9M
2023-10-30 22.55 23.55 22.34 23.25 22.4M
2023-10-27 21.56 22.41 21.50 22.34 8.1M
2023-10-26 21.35 21.80 21.32 21.66 4.2M
2023-10-25 22.00 22.01 21.50 21.54 5.2M
2023-10-24 21.70 21.94 21.04 21.81 7.9M
2023-10-23 21.61 21.88 21.29 21.76 5.0M
2023-10-20 21.82 22.03 21.66 21.70 4.5M
2023-10-19 22.02 22.17 21.82 21.91 5.9M
2023-10-18 22.38 22.45 22.04 22.10 4.0M
2023-10-17 22.42 22.58 22.15 22.44 4.8M
2023-10-16 22.58 22.70 22.30 22.42 6.6M
2023-10-13 22.52 22.69 22.32 22.58 7.4M
2023-10-12 22.52 22.87 22.25 22.44 8.3M
2023-10-11 22.65 23.20 22.50 22.51 15.3M
2023-10-10 22.61 22.88 22.50 22.62 10.3M
2023-10-09 22.11 22.63 22.11 22.57 10.2M
2023-09-28 22.22 22.35 22.10 22.20 6.0M
2023-09-27 22.14 22.31 22.00 22.21 6.0M
2023-09-26 22.00 22.18 21.93 21.99 4.5M
2023-09-25 21.71 22.09 21.61 22.00 8.4M
2023-09-22 21.63 21.83 21.47 21.74 5.2M
2023-09-21 21.78 21.83 21.60 21.66 4.3M
2023-09-20 21.98 21.98 21.64 21.79 6.3M
2023-09-19 21.88 22.48 21.74 22.10 13.4M
2023-09-18 21.56 21.93 21.44 21.74 6.7M
2023-09-15 21.38 21.76 21.30 21.55 7.3M
2023-09-14 21.25 21.37 21.08 21.35 3.0M
2023-09-13 21.31 21.42 21.12 21.34 3.4M
2023-09-12 21.31 21.54 21.27 21.38 2.9M
2023-09-11 20.97 21.49 20.97 21.40 5.7M
2023-09-08 21.01 21.19 20.89 20.99 3.0M
2023-09-07 21.33 21.43 21.05 21.14 4.3M
2023-09-06 21.45 21.70 21.29 21.38 3.7M
2023-09-05 21.45 21.80 21.42 21.56 4.6M
2023-09-04 21.31 21.52 21.26 21.45 3.6M
2023-09-01 21.24 21.40 21.14 21.33 3.1M
2023-08-31 21.25 21.35 21.13 21.23 3.2M
2023-08-30 21.11 21.40 21.06 21.26 4.3M
2023-08-29 20.74 21.28 20.67 21.17 6.3M
2023-08-28 21.76 21.84 20.65 20.74 8.4M
2023-08-25 20.40 21.10 20.20 20.86 11.6M
2023-08-24 20.50 20.86 19.19 20.60 31.2M
2023-08-23 21.64 21.74 21.03 21.06 6.4M
2023-08-22 21.67 21.86 21.40 21.69 6.0M
2023-08-21 21.70 22.04 21.50 21.67 4.9M
2023-08-18 22.27 22.40 21.75 21.81 6.1M
2023-08-17 22.12 22.42 22.00 22.34 3.4M
2023-08-16 22.25 22.55 22.16 22.23 3.7M
2023-08-15 22.20 22.40 22.03 22.30 3.8M
2023-08-14 22.08 22.24 21.92 22.22 5.2M
2023-08-11 22.60 22.63 22.18 22.19 5.3M
2023-08-10 22.44 22.64 22.40 22.56 3.9M
2023-08-09 22.35 22.77 22.30 22.59 7.1M
2023-08-08 22.37 22.55 22.25 22.41 6.0M
2023-08-07 22.90 23.08 22.10 22.42 14.7M
2023-08-04 23.25 23.58 22.90 22.95 7.2M
2023-08-03 22.72 23.06 22.71 22.99 5.8M
2023-08-02 22.87 22.96 22.68 22.76 8.2M
2023-08-01 23.00 23.21 22.74 22.89 8.9M
2023-07-31 23.15 23.27 22.88 23.03 11.6M
2023-07-28 22.82 23.18 22.76 23.15 11.7M
2023-07-27 22.91 23.00 22.71 22.89 8.9M
2023-07-26 22.50 23.09 22.46 22.90 14.8M
2023-07-25 22.55 22.59 22.24 22.50 7.8M
2023-07-24 22.32 22.51 22.22 22.45 8.0M
2023-07-21 21.69 22.50 21.65 22.39 17.8M
2023-07-20 21.67 21.86 21.67 21.72 3.7M
2023-07-19 21.64 21.75 21.54 21.67 3.6M
2023-07-18 21.98 21.99 21.64 21.70 5.7M
2023-07-17 21.70 22.18 21.70 21.89 8.4M
2023-07-14 22.03 22.03 21.64 21.64 8.5M
2023-07-13 21.85 22.10 21.83 21.99 6.5M
2023-07-12 22.01 22.12 21.80 21.82 4.1M
2023-07-11 21.94 22.05 21.80 22.02 3.8M
2023-07-10 21.95 22.19 21.90 22.00 3.4M
2023-07-07 22.05 22.11 21.90 21.92 4.6M
2023-07-06 22.20 22.20 21.96 22.00 5.1M
2023-07-05 22.38 22.55 22.10 22.23 5.4M
2023-07-04 22.28 22.53 22.15 22.43 6.2M
2023-07-03 22.44 22.48 22.15 22.30 5.4M
2023-06-30 22.40 22.67 22.32 22.41 6.6M
2023-06-29 21.83 22.59 21.83 22.36 11.3M
2023-06-28 21.87 21.89 21.64 21.87 5.2M
2023-06-27 21.72 21.95 21.60 21.88 3.9M
2023-06-26 21.70 21.98 21.37 21.70 6.1M
2023-06-21 22.22 22.29 21.88 21.91 5.4M
2023-06-20 22.24 22.35 22.10 22.18 4.0M
2023-06-19 22.26 22.43 22.15 22.24 5.2M
2023-06-16 22.28 22.46 22.20 22.26 6.1M
2023-06-15 22.45 22.56 22.10 22.33 5.8M
2023-06-14 22.01 22.45 21.76 22.30 11.2M
2023-06-13 22.15 22.29 22.05 22.15 5.4M
2023-06-12 21.81 22.55 21.70 22.20 14.6M
2023-06-09 21.35 21.94 21.27 21.80 11.1M
2023-06-08 21.53 21.64 21.25 21.30 6.9M
2023-06-07 21.60 21.90 21.59 21.62 5.7M
2023-06-06 22.14 22.24 21.55 21.59 9.6M
2023-06-05 22.08 22.23 21.90 22.20 7.7M
2023-06-02 22.04 22.15 21.85 22.05 6.1M
2023-06-01 22.51 22.54 21.85 21.99 11.8M
2023-05-31 22.45 22.74 22.41 22.53 8.3M
2023-05-30 22.63 22.80 22.14 22.55 8.0M
2023-05-29 22.45 22.76 22.28 22.54 8.4M
2023-05-26 22.01 22.56 21.93 22.43 8.2M
2023-05-25 22.12 22.21 21.87 22.03 8.2M
2023-05-24 22.83 23.15 22.19 22.25 10.8M
2023-05-23 22.40 22.99 22.38 22.69 15.5M
2023-05-22 22.23 22.55 22.21 22.40 9.6M
2023-05-19 21.86 22.27 21.80 22.23 7.2M
2023-05-18 22.15 22.63 21.90 22.01 11.2M
2023-05-17 22.08 22.22 22.01 22.16 6.2M
2023-05-16 22.02 22.31 21.95 22.12 11.2M
2023-05-15 21.85 22.05 21.57 21.95 9.1M
2023-05-12 21.96 22.30 21.86 21.92 7.2M
2023-05-11 22.07 22.44 21.90 21.95 9.1M
2023-05-10 22.24 22.37 21.82 22.01 11.2M
2023-05-09 22.38 22.57 22.16 22.23 10.0M
2023-05-08 22.60 22.80 22.31 22.42 10.8M
2023-05-05 23.31 23.37 22.39 22.54 16.2M
2023-05-04 23.24 23.43 22.90 23.29 14.0M
2023-04-28 23.08 23.50 22.85 23.28 11.9M
2023-04-27 23.12 23.32 22.84 23.08 13.1M
2023-04-26 23.33 23.53 22.96 23.10 10.2M
2023-04-25 23.79 23.80 22.95 23.25 14.6M
2023-04-24 23.95 24.43 23.55 23.66 16.7M
2023-04-21 23.93 24.25 23.55 23.59 10.3M
2023-04-20 24.16 24.28 23.75 23.95 10.5M
2023-04-19 24.61 24.65 24.00 24.12 15.7M
2023-04-18 24.70 24.88 24.46 24.61 9.6M
2023-04-17 24.56 24.75 24.20 24.70 13.0M
2023-04-14 24.56 25.09 24.32 24.56 12.1M
2023-04-13 24.35 24.84 24.32 24.60 20.2M
2023-04-12 24.54 24.67 24.20 24.35 16.9M
2023-04-11 24.51 24.83 24.29 24.54 29.0M
2023-04-10 23.69 24.92 23.66 24.62 36.6M
2023-04-07 23.44 23.88 23.44 23.71 22.3M
2023-04-06 23.13 23.65 23.02 23.43 28.1M
2023-04-04 21.93 23.32 21.87 23.01 44.2M
2023-04-03 21.80 22.08 21.63 21.92 11.4M
2023-03-31 21.10 21.94 21.02 21.83 15.8M
2023-03-30 21.40 21.44 20.55 21.12 24.0M
2023-03-29 21.80 21.91 21.51 21.60 7.5M
2023-03-28 22.16 22.24 21.83 21.92 7.3M
2023-03-27 22.12 22.36 21.90 22.15 8.4M
2023-03-24 22.44 22.67 22.05 22.11 8.9M
2023-03-23 22.04 22.50 21.93 22.42 14.3M
2023-03-22 21.52 22.60 21.52 22.14 23.2M
2023-03-21 20.79 21.44 20.73 21.36 14.3M
2023-03-20 21.50 21.50 20.70 20.77 17.3M
2023-03-17 22.04 22.25 21.64 21.71 13.0M
2023-03-16 22.10 22.33 21.87 21.98 9.2M
2023-03-15 22.20 22.69 22.15 22.29 13.6M
2023-03-14 22.08 22.52 21.92 22.11 10.4M
2023-03-13 22.39 22.40 21.84 22.11 12.1M
2023-03-10 22.23 22.55 22.01 22.41 12.5M
2023-03-09 21.90 22.44 21.85 22.37 14.1M
2023-03-08 22.05 22.14 21.72 21.91 9.5M
2023-03-07 22.54 22.73 22.05 22.18 12.3M
2023-03-06 22.17 22.66 22.12 22.54 16.5M
2023-03-03 22.29 22.35 21.95 22.11 8.4M
2023-03-02 22.28 22.57 22.16 22.24 7.7M
2023-03-01 22.28 22.38 21.95 22.33 10.4M
2023-02-28 21.75 22.30 21.71 22.19 11.5M
2023-02-27 22.86 22.90 21.70 21.75 17.1M
2023-02-24 22.31 22.35 21.96 22.12 7.2M
2023-02-23 22.46 22.60 22.13 22.31 8.3M
2023-02-22 22.05 22.64 21.99 22.40 16.1M
2023-02-21 22.05 22.26 21.89 22.15 9.1M
2023-02-20 21.72 22.08 21.42 22.05 11.1M
2023-02-17 21.51 21.81 21.41 21.57 10.2M
2023-02-16 21.84 22.10 21.24 21.55 13.1M
2023-02-15 22.15 22.20 21.78 21.83 10.2M
2023-02-14 22.30 22.38 21.92 22.15 11.9M
2023-02-13 22.30 22.46 22.14 22.27 12.7M
2023-02-10 22.17 22.37 22.10 22.29 9.6M
2023-02-09 21.98 22.23 21.70 22.22 13.2M
2023-02-08 22.03 22.25 21.95 21.98 7.3M
2023-02-07 22.13 22.33 21.86 22.01 10.0M
2023-02-06 22.29 22.44 22.00 22.12 10.3M
2023-02-03 22.52 22.77 22.18 22.44 12.9M
2023-02-02 22.44 22.90 22.31 22.53 14.4M
2023-02-01 22.30 22.48 22.02 22.43 15.8M
2023-01-31 22.75 22.87 22.17 22.30 14.2M
2023-01-30 23.35 23.48 22.65 22.70 19.3M
2023-01-20 23.46 23.66 23.08 23.20 13.1M
2023-01-19 23.27 23.63 23.01 23.49 13.2M
2023-01-18 23.23 23.46 23.11 23.33 10.4M
2023-01-17 23.30 23.58 23.01 23.23 17.5M
2023-01-16 23.08 23.61 23.01 23.15 22.4M
2023-01-13 22.59 23.15 22.47 23.07 15.8M
2023-01-12 22.71 23.07 22.45 22.60 11.8M
2023-01-11 23.00 23.46 22.75 22.81 16.2M
2023-01-10 22.74 23.49 22.44 23.20 26.6M
2023-01-09 22.51 22.76 22.20 22.60 20.6M
2023-01-06 22.76 22.88 22.39 22.46 24.2M
2023-01-05 22.95 23.35 22.59 23.02 31.4M
2023-01-04 23.45 23.45 22.64 22.74 32.8M
2023-01-03 23.40 23.86 23.01 23.50 47.2M