Nanjing Hicin Pharma

300584
🏛️ china →
55.31
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 57.03 57.34 56.08 56.80 943.6K
09:35 56.80 57.42 56.80 57.18 237.0K
09:40 57.16 57.22 56.85 56.85 250.6K
09:45 56.85 56.85 55.96 55.96 538.0K
09:50 55.91 56.08 55.79 55.90 498.4K
09:55 55.91 56.00 55.66 55.77 386.7K
10:00 55.75 55.75 55.23 55.41 736.0K
10:05 55.46 55.75 55.28 55.74 295.8K
10:10 55.72 55.87 55.35 55.35 210.6K
10:15 55.31 55.48 55.30 55.41 235.0K
10:20 55.45 55.61 55.34 55.61 145.5K
10:25 55.61 55.84 55.61 55.69 129.0K
10:30 55.68 55.92 55.65 55.65 137.9K
10:35 55.61 55.67 55.48 55.62 91.3K
10:40 55.62 55.62 55.38 55.39 116.9K
10:45 55.39 55.72 55.39 55.65 128.0K
10:50 55.66 55.80 55.61 55.76 65.4K
10:55 55.76 55.78 55.69 55.69 38.1K
11:00 55.68 55.95 55.68 55.93 87.8K
11:05 55.95 55.95 55.70 55.71 51.0K
11:10 55.70 55.85 55.66 55.83 94.4K
11:15 55.83 55.97 55.71 55.74 58.2K
11:20 55.74 55.86 55.73 55.75 41.8K
11:25 55.74 55.81 55.68 55.80 53.0K
13:00 55.75 55.76 55.58 55.59 90.0K
13:05 55.59 55.70 55.46 55.68 88.5K
13:10 55.66 55.78 55.62 55.75 42.2K
13:15 55.74 55.97 55.74 55.92 123.7K
13:20 55.92 56.03 55.81 55.88 79.8K
13:25 55.88 55.96 55.82 55.92 46.6K
13:30 55.92 55.93 55.75 55.85 47.7K
13:35 55.85 55.92 55.78 55.78 41.5K
13:40 55.78 55.78 55.55 55.58 77.3K
13:45 55.57 55.76 55.46 55.76 171.6K
13:50 55.74 55.75 55.48 55.50 70.5K
13:55 55.50 55.59 55.33 55.33 116.7K
14:00 55.35 55.51 55.30 55.43 176.1K
14:05 55.41 55.45 55.27 55.39 149.9K
14:10 55.40 55.46 55.24 55.24 147.9K
14:15 55.24 55.45 55.20 55.20 198.9K
14:20 55.20 55.34 55.20 55.27 97.4K
14:25 55.27 55.29 55.11 55.25 127.9K
14:30 55.25 55.35 55.20 55.26 133.8K
14:35 55.23 55.34 55.14 55.27 203.4K
14:40 55.28 55.80 55.27 55.80 218.6K
14:45 55.80 55.84 55.41 55.48 276.4K
14:50 55.48 55.49 55.35 55.38 135.5K
14:55 55.40 55.55 55.34 55.45 117.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 57.10 57.48 55.10 55.31 8.6M
2025-09-25 60.78 62.20 57.83 57.90 10.3M
2025-09-24 57.58 62.88 57.30 61.56 15.4M
2025-09-23 58.82 59.30 55.68 57.01 8.7M
2025-09-22 60.44 61.18 58.41 59.42 7.6M
2025-09-19 62.00 63.80 59.90 60.46 9.4M
2025-09-18 63.41 65.66 61.54 62.99 11.1M
2025-09-17 64.80 65.00 63.06 63.35 8.2M
2025-09-16 66.93 66.93 64.31 64.61 8.6M
2025-09-15 67.01 68.90 65.67 66.16 9.8M
2025-09-12 70.88 71.88 66.20 67.65 13.3M
2025-09-11 70.39 70.77 67.00 69.11 14.2M
2025-09-10 75.28 75.54 70.06 71.38 13.8M
2025-09-09 75.00 80.87 72.58 73.44 16.5M
2025-09-08 73.70 81.88 71.00 77.88 19.7M
2025-09-05 63.01 73.63 63.01 73.20 18.0M
2025-09-04 67.62 69.00 62.13 63.85 14.8M
2025-09-03 69.17 69.17 65.58 66.95 12.5M
2025-09-02 63.50 73.69 62.80 68.49 20.6M
2025-09-01 55.34 65.38 55.29 63.88 18.4M
2025-08-29 54.88 60.88 54.88 56.88 15.5M
2025-08-28 56.25 58.00 53.01 55.02 10.1M
2025-08-27 58.00 60.28 56.30 57.12 13.0M
2025-08-26 58.49 58.87 56.15 57.92 12.8M
2025-08-25 53.37 59.00 51.23 58.95 21.7M
2025-08-22 52.93 53.90 51.23 51.89 8.7M
2025-08-21 55.00 55.48 52.43 52.92 9.8M
2025-08-20 55.08 56.69 53.80 55.23 14.2M
2025-08-19 60.00 62.00 56.17 57.08 20.4M
2025-08-18 59.24 61.38 57.50 59.00 22.0M
2025-08-15 54.11 62.68 53.73 59.65 21.1M
2025-08-14 50.21 55.58 50.21 53.05 21.0M
2025-08-13 49.00 51.70 47.47 49.71 18.9M
2025-08-12 50.03 53.95 48.30 51.30 22.4M
2025-08-11 48.50 50.83 47.90 48.22 16.1M
2025-08-08 46.00 49.97 45.10 48.59 21.0M
2025-08-07 44.99 51.61 44.97 47.95 25.1M
2025-08-06 43.00 45.35 42.44 44.72 21.8M
2025-08-05 42.53 45.30 41.75 42.90 29.5M
2025-08-04 34.98 41.27 34.56 41.27 28.5M
2025-08-01 35.36 36.77 34.21 34.39 13.7M
2025-07-31 34.75 36.50 34.54 35.66 15.6M
2025-07-30 35.39 35.56 34.27 34.72 8.2M
2025-07-29 35.74 35.91 34.63 35.38 9.2M
2025-07-28 33.76 35.78 33.76 35.30 13.3M
2025-07-25 34.01 34.57 33.68 33.76 5.4M
2025-07-24 34.99 35.35 33.88 33.94 7.4M
2025-07-23 34.29 35.10 34.15 34.29 7.0M
2025-07-22 35.80 36.15 34.89 35.05 11.1M
2025-07-21 34.87 37.20 34.79 36.39 14.4M
2025-07-18 35.56 36.50 34.72 35.28 9.7M
2025-07-17 35.02 35.88 34.80 35.52 8.9M
2025-07-16 34.69 35.45 34.20 34.98 8.5M
2025-07-15 35.26 35.60 33.63 34.21 9.5M
2025-07-14 35.00 35.80 34.61 35.61 8.0M
2025-07-11 34.43 35.52 34.43 35.12 8.6M
2025-07-10 35.20 36.00 34.60 34.79 10.0M
2025-07-09 36.00 36.63 34.97 35.35 11.9M
2025-07-08 37.54 39.45 36.00 36.14 17.4M
2025-07-07 38.50 39.16 37.50 37.72 10.2M
2025-07-04 40.18 40.87 38.63 38.96 15.8M
2025-07-03 36.61 40.78 36.48 40.56 22.1M
2025-07-02 39.82 40.25 36.57 36.96 18.0M
2025-07-01 39.73 41.33 38.81 41.07 24.1M
2025-06-30 38.20 39.58 37.50 39.57 14.5M
2025-06-27 38.93 40.15 38.32 38.88 15.1M
2025-06-26 40.51 40.60 39.13 39.15 15.4M
2025-06-25 44.02 44.17 40.63 41.20 24.0M
2025-06-24 43.11 46.57 42.34 44.01 30.0M
2025-06-23 38.85 45.00 37.93 43.10 28.9M
2025-06-20 36.45 40.68 35.55 38.52 22.2M
2025-06-19 37.90 39.98 35.99 36.10 20.9M
2025-06-18 37.00 40.50 36.77 39.62 21.2M
2025-06-17 42.15 43.51 38.38 38.87 24.9M
2025-06-16 39.20 41.68 38.39 40.99 19.7M
2025-06-13 38.70 43.88 38.00 41.72 28.9M
2025-06-12 38.50 41.88 36.59 40.87 31.4M
2025-06-11 40.65 41.65 37.89 38.25 28.4M
2025-06-10 42.74 46.75 40.00 42.27 41.9M
2025-06-09 36.00 41.06 35.58 41.06 26.4M
2025-06-06 29.04 34.32 28.64 34.32 23.0M
2025-06-05 29.50 29.97 28.28 28.60 18.2M
2025-06-04 29.20 32.20 28.96 30.46 23.5M
2025-06-03 27.24 30.33 27.24 29.49 19.3M
2025-05-30 27.92 30.51 27.92 28.38 22.1M
2025-05-29 27.33 29.69 26.83 27.90 18.5M
2025-05-28 31.13 31.43 28.07 28.55 23.0M
2025-05-27 30.00 32.99 30.00 32.50 28.2M
2025-05-26 32.84 33.01 30.00 31.80 30.4M
2025-05-23 30.40 35.16 30.40 35.16 32.7M
2025-05-22 27.89 31.73 27.49 29.30 30.2M
2025-05-21 22.67 27.48 22.67 27.48 19.9M
2025-05-20 23.34 23.85 22.80 22.90 9.9M
2025-05-19 22.57 24.60 22.56 23.19 14.7M
2025-05-16 22.01 23.59 21.13 23.20 15.8M
2025-05-15 19.61 22.38 19.50 21.74 10.5M
2025-05-14 19.81 19.97 19.61 19.62 1.6M
2025-05-13 20.16 20.19 19.77 19.90 1.4M
2025-05-12 19.86 19.96 19.61 19.84 1.4M
2025-05-09 19.76 19.98 19.63 19.76 1.4M
2025-05-08 19.69 19.95 19.36 19.86 1.8M
2025-05-07 19.75 19.85 19.54 19.63 1.6M
2025-05-06 19.22 19.60 19.22 19.58 1.6M
2025-04-30 19.21 19.73 19.21 19.33 1.3M
2025-04-29 18.97 19.32 18.97 19.21 1.6M
2025-04-28 19.15 19.26 18.71 19.08 1.8M
2025-04-25 19.57 19.67 19.03 19.21 2.0M
2025-04-24 19.47 19.85 19.32 19.45 2.8M
2025-04-23 19.32 19.65 19.31 19.37 2.6M
2025-04-22 19.03 19.53 19.00 19.37 3.3M
2025-04-21 18.37 19.50 18.07 19.15 4.4M
2025-04-18 17.90 18.36 17.75 17.93 1.7M
2025-04-17 17.98 18.17 17.71 18.02 1.5M
2025-04-16 18.52 18.52 17.57 17.86 2.2M
2025-04-15 18.39 18.61 18.05 18.36 2.3M
2025-04-14 18.00 18.66 18.00 18.30 2.5M
2025-04-11 17.70 18.05 17.46 17.72 2.4M
2025-04-10 17.36 18.11 17.34 17.86 3.3M
2025-04-09 16.93 17.35 15.54 17.16 4.8M
2025-04-08 16.72 17.79 16.63 17.05 4.6M
2025-04-07 19.08 19.52 16.41 16.41 6.4M
2025-04-03 20.37 21.02 20.33 20.51 3.3M
2025-04-02 20.75 21.00 20.35 20.64 4.8M
2025-04-01 20.84 21.48 20.58 20.70 9.5M
2025-03-31 19.70 20.41 19.51 20.09 3.9M
2025-03-28 19.71 20.41 19.58 19.87 3.9M
2025-03-27 19.36 19.69 18.93 19.68 2.3M
2025-03-26 19.16 19.55 18.93 19.41 1.7M
2025-03-25 19.09 19.17 18.68 19.16 1.9M
2025-03-24 19.52 19.67 18.80 19.12 2.6M
2025-03-21 19.80 20.12 19.46 19.52 2.0M
2025-03-20 20.06 20.07 19.86 19.92 1.5M
2025-03-19 20.20 20.25 19.97 20.07 1.9M
2025-03-18 19.81 20.15 19.72 20.11 2.4M
2025-03-17 19.88 19.91 19.54 19.81 1.9M
2025-03-14 19.18 19.68 19.07 19.68 2.9M
2025-03-13 19.50 19.55 19.01 19.14 2.2M
2025-03-12 19.66 19.66 19.36 19.45 1.7M
2025-03-11 19.60 19.65 19.40 19.57 1.9M
2025-03-10 19.55 19.96 19.54 19.83 2.7M
2025-03-07 19.64 19.64 19.31 19.38 1.4M
2025-03-06 19.36 19.65 19.21 19.59 1.9M
2025-03-05 19.52 19.63 19.18 19.28 1.9M
2025-03-04 19.45 19.68 19.28 19.62 1.4M
2025-03-03 19.31 19.72 19.15 19.44 2.1M
2025-02-28 19.85 19.88 19.12 19.16 2.2M
2025-02-27 19.95 19.99 19.45 19.82 2.6M
2025-02-26 20.15 20.15 19.80 19.97 2.2M
2025-02-25 20.03 20.27 19.88 19.92 1.6M
2025-02-24 20.10 20.35 19.93 20.22 1.9M
2025-02-21 20.20 20.44 19.95 20.18 2.0M
2025-02-20 20.10 20.66 19.95 20.26 1.8M
2025-02-19 19.73 20.07 19.65 20.01 1.3M
2025-02-18 20.42 20.60 19.67 19.78 2.4M
2025-02-17 20.68 20.87 20.38 20.56 2.2M
2025-02-14 20.02 20.70 20.02 20.44 2.6M
2025-02-13 20.20 20.35 20.11 20.13 1.4M
2025-02-12 20.27 20.50 20.12 20.34 1.6M
2025-02-11 20.62 20.70 20.31 20.33 1.8M
2025-02-10 20.36 20.68 20.20 20.68 2.5M
2025-02-07 19.86 20.41 19.78 20.16 3.0M
2025-02-06 19.62 19.88 19.51 19.83 2.0M
2025-02-05 19.57 19.83 19.54 19.79 1.3M
2025-01-27 19.73 19.90 19.44 19.44 1.2M
2025-01-24 19.80 19.80 19.38 19.52 1.6M
2025-01-23 19.54 19.98 19.54 19.64 1.8M
2025-01-22 19.65 19.65 19.30 19.44 0.9M
2025-01-21 19.93 19.93 19.30 19.57 1.4M
2025-01-20 19.84 19.93 19.66 19.78 1.3M
2025-01-17 19.71 19.79 19.45 19.65 1.2M
2025-01-16 19.88 20.08 19.45 19.73 2.0M
2025-01-15 19.96 19.97 19.48 19.56 1.8M
2025-01-14 19.22 19.96 19.22 19.93 2.5M
2025-01-13 19.46 19.59 18.86 19.20 2.5M
2025-01-10 20.70 20.82 19.88 19.92 4.3M
2025-01-09 20.20 21.77 19.65 21.10 5.7M
2025-01-08 19.98 20.86 19.98 20.41 3.1M
2025-01-07 21.10 21.10 19.78 20.25 4.5M
2025-01-06 20.00 21.30 19.99 21.19 6.6M
2025-01-03 19.52 20.49 19.06 19.69 3.2M
2025-01-02 20.06 20.26 19.30 19.43 2.1M