Nanjing Vishee Medical Technology Co

688580
🏛️ china →
49.59
Last Update: 2025-09-30
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 44.52 46.04 44.52 45.66 0.5M
2023-12-28 43.41 45.00 42.87 44.64 0.7M
2023-12-27 43.28 43.65 42.53 43.26 0.6M
2023-12-26 44.57 44.57 42.88 43.16 0.5M
2023-12-25 44.64 44.99 43.49 44.36 0.5M
2023-12-22 45.01 45.94 44.57 44.64 0.5M
2023-12-21 45.44 45.79 44.65 45.54 0.4M
2023-12-20 46.09 46.64 45.37 45.45 0.4M
2023-12-19 45.34 46.36 45.16 46.16 0.5M
2023-12-18 45.64 46.34 45.00 45.51 0.7M
2023-12-15 46.22 47.13 45.65 45.92 0.5M
2023-12-14 46.79 47.29 46.06 46.61 0.5M
2023-12-13 47.47 47.69 46.43 46.55 0.5M
2023-12-12 48.84 48.84 47.50 47.71 0.7M
2023-12-11 46.99 48.77 46.49 48.43 0.9M
2023-12-08 46.76 47.34 46.07 47.02 0.6M
2023-12-07 47.13 47.27 46.10 46.75 0.8M
2023-12-06 47.03 47.91 46.21 47.29 0.6M
2023-12-05 47.86 48.21 46.92 46.99 0.7M
2023-12-04 49.12 49.27 47.85 47.97 0.5M
2023-12-01 49.39 49.48 48.66 48.88 0.4M
2023-11-30 49.29 49.96 49.00 49.39 0.4M
2023-11-29 49.01 50.11 49.01 49.36 0.3M
2023-11-28 49.39 50.25 48.94 49.41 0.5M
2023-11-27 48.91 50.31 48.25 49.59 0.7M
2023-11-24 49.05 49.99 48.50 48.91 0.7M
2023-11-23 48.59 49.46 48.44 49.19 0.3M
2023-11-22 49.79 50.31 48.59 48.67 0.5M
2023-11-21 50.31 50.71 49.51 49.88 0.5M
2023-11-20 50.34 51.27 49.64 50.28 0.9M
2023-11-17 48.16 50.71 47.71 50.38 1.0M
2023-11-16 48.49 48.74 47.88 48.07 0.6M
2023-11-15 48.70 49.35 48.33 48.85 0.9M
2023-11-14 45.99 49.06 45.99 49.04 1.3M
2023-11-13 47.07 47.14 45.53 46.07 0.8M
2023-11-10 46.96 47.75 46.01 47.08 0.6M
2023-11-09 47.26 48.24 46.43 46.92 0.6M
2023-11-08 46.34 47.55 45.89 47.29 0.7M
2023-11-07 45.82 47.13 45.21 46.34 0.7M
2023-11-06 43.85 45.94 43.84 45.82 0.8M
2023-11-03 42.59 44.63 42.59 43.84 0.9M
2023-11-02 43.60 44.16 42.47 42.47 0.7M
2023-11-01 43.62 44.34 43.32 43.53 0.8M
2023-10-31 45.46 45.46 43.59 43.76 1.2M
2023-10-30 44.84 45.90 44.42 45.14 1.3M
2023-10-27 41.97 45.35 41.43 45.18 2.4M
2023-10-26 43.57 43.57 40.01 42.01 2.9M
2023-10-25 47.84 48.19 47.15 48.14 0.5M
2023-10-24 47.43 47.86 46.06 47.66 0.7M
2023-10-23 47.38 47.99 46.09 46.77 0.5M
2023-10-20 47.74 49.00 47.46 47.64 0.6M
2023-10-19 47.53 48.75 46.83 48.06 0.6M
2023-10-18 48.57 48.57 47.30 47.64 0.4M
2023-10-17 48.72 49.20 47.50 48.57 0.5M
2023-10-16 50.32 50.32 48.46 48.86 1.0M
2023-10-13 49.08 51.04 48.33 50.05 1.4M
2023-10-12 48.95 49.70 47.85 48.68 0.7M
2023-10-11 47.41 49.29 47.41 48.55 1.0M
2023-10-10 48.60 48.71 47.19 47.27 0.8M
2023-10-09 49.32 49.32 47.73 48.54 1.1M
2023-09-28 48.55 49.61 47.93 48.86 1.2M
2023-09-27 47.17 49.63 46.74 48.55 1.9M
2023-09-26 47.06 47.57 46.39 46.76 1.0M
2023-09-25 45.82 47.04 45.16 46.74 1.0M
2023-09-22 45.16 46.30 43.46 46.11 0.8M
2023-09-21 45.65 45.88 45.01 45.12 0.6M
2023-09-20 45.51 46.66 45.16 45.55 1.0M
2023-09-19 45.86 46.39 45.11 45.51 0.8M
2023-09-18 45.65 46.19 45.01 45.64 0.8M
2023-09-15 45.11 46.04 44.16 45.72 1.4M
2023-09-14 44.57 45.27 43.86 44.64 0.7M
2023-09-13 45.26 45.34 43.97 44.48 0.6M
2023-09-12 45.68 45.68 44.63 45.07 0.8M
2023-09-11 43.59 46.07 43.59 45.27 1.5M
2023-09-08 43.82 44.56 43.39 43.89 0.7M
2023-09-07 44.73 45.00 43.04 43.45 1.2M
2023-09-06 45.40 45.40 44.36 44.73 1.0M
2023-09-05 45.31 46.09 44.71 45.08 1.1M
2023-09-04 46.67 47.30 45.00 45.29 1.3M
2023-09-01 47.58 48.09 46.29 46.34 1.4M
2023-08-31 47.57 48.80 46.30 47.86 1.8M
2023-08-30 46.41 48.21 45.43 47.64 3.1M
2023-08-29 40.69 47.64 40.04 47.64 4.3M
2023-08-28 41.43 42.53 39.24 39.70 1.6M
2023-08-25 39.99 40.29 38.39 38.57 0.6M
2023-08-24 39.62 40.57 38.83 39.76 0.5M
2023-08-23 40.62 40.62 39.14 39.24 0.6M
2023-08-22 40.26 41.58 39.46 40.73 0.7M
2023-08-21 40.59 41.66 40.16 41.30 0.6M
2023-08-18 41.32 42.14 40.69 40.79 0.5M
2023-08-17 41.19 41.64 40.28 41.29 0.5M
2023-08-16 40.99 42.21 40.81 41.19 0.8M
2023-08-15 40.21 41.50 40.21 40.99 0.5M
2023-08-14 41.20 41.51 40.06 40.51 0.5M
2023-08-11 40.21 41.36 40.03 40.61 0.8M
2023-08-10 40.63 40.79 40.01 40.26 0.5M
2023-08-09 39.64 40.48 39.51 40.24 0.9M
2023-08-08 40.07 40.89 39.51 39.75 1.0M
2023-08-07 41.93 42.11 39.79 40.00 1.8M
2023-08-04 42.34 42.79 41.69 41.93 0.6M
2023-08-03 43.06 43.29 42.14 42.55 0.7M
2023-08-02 44.86 45.71 42.97 43.07 1.1M
2023-08-01 45.17 46.27 44.87 44.92 0.8M
2023-07-31 46.47 46.66 45.04 45.18 0.7M
2023-07-28 47.89 47.91 46.43 46.68 0.8M
2023-07-27 47.50 48.44 47.43 48.14 0.3M
2023-07-26 46.90 49.14 46.54 47.74 0.6M
2023-07-25 47.60 47.87 46.51 46.86 0.5M
2023-07-24 46.51 48.80 46.51 47.01 0.5M
2023-07-21 45.79 47.14 44.81 47.04 0.4M
2023-07-20 46.03 47.14 45.74 45.79 0.4M
2023-07-19 46.11 46.49 45.49 45.69 0.5M
2023-07-18 47.43 47.43 45.91 46.11 0.5M
2023-07-17 49.17 49.17 44.86 47.19 1.2M
2023-07-14 49.29 50.34 48.57 48.64 0.6M
2023-07-13 47.87 48.96 47.87 48.61 0.3M
2023-07-12 48.41 50.36 47.85 47.94 0.6M
2023-07-11 48.86 49.65 47.93 48.36 0.3M
2023-07-10 48.92 49.36 48.44 48.68 0.3M
2023-07-07 49.59 50.25 48.57 48.68 0.4M
2023-07-06 50.86 51.75 49.66 50.06 0.3M
2023-07-05 51.07 51.89 50.08 50.89 0.5M
2023-07-04 50.01 51.91 50.01 50.90 0.4M
2023-07-03 52.14 52.14 49.71 51.02 0.6M
2023-06-30 52.62 52.74 51.26 51.64 0.5M
2023-06-29 50.24 53.25 49.76 52.12 1.1M
2023-06-28 50.56 50.56 48.88 50.13 0.3M
2023-06-27 48.90 50.98 48.66 50.00 0.5M
2023-06-26 50.00 50.00 47.86 48.90 0.7M
2023-06-21 50.14 51.76 49.86 50.39 0.8M
2023-06-20 50.57 50.74 49.30 49.93 0.5M
2023-06-19 49.50 50.69 48.99 50.11 0.5M
2023-06-16 49.83 50.30 49.29 49.54 0.5M
2023-06-15 49.50 49.99 48.72 49.76 0.7M
2023-06-14 49.99 50.92 48.93 49.46 0.9M
2023-06-13 50.04 51.41 50.04 50.36 0.3M
2023-06-12 51.21 51.48 49.59 51.04 0.6M
2023-06-09 50.01 52.19 49.91 51.02 0.8M
2023-06-08 50.17 52.15 50.17 50.52 0.6M
2023-06-07 50.66 51.35 49.91 50.42 0.4M
2023-06-06 52.73 53.29 50.86 51.00 0.8M
2023-06-05 53.90 53.90 52.24 52.73 0.8M
2023-06-02 56.77 56.77 52.61 53.54 2.2M
2023-06-01 52.02 58.43 52.02 57.71 2.3M
2023-05-31 56.44 58.57 52.41 52.96 2.0M
2023-05-30 55.36 57.68 54.19 57.22 1.6M
2023-05-29 55.00 56.79 53.47 54.68 1.2M
2023-05-26 51.29 54.61 51.13 53.35 0.8M
2023-05-25 51.27 52.35 51.07 51.96 0.4M
2023-05-24 52.14 52.57 51.32 51.96 0.5M
2023-05-23 52.92 53.32 52.24 52.24 0.5M
2023-05-22 52.68 53.43 51.65 52.87 0.9M
2023-05-19 49.79 53.18 49.39 52.75 1.3M
2023-05-18 50.11 51.26 49.22 49.84 0.5M
2023-05-17 50.56 50.84 48.78 50.21 1.2M
2023-05-16 49.13 51.24 48.68 49.95 1.2M
2023-05-15 49.29 50.12 48.08 49.13 1.1M
2023-05-12 50.28 51.21 49.72 49.72 0.7M
2023-05-11 50.37 51.91 50.01 50.36 0.9M
2023-05-10 51.82 52.28 50.09 50.50 0.8M
2023-05-09 53.40 53.49 51.08 51.79 1.0M
2023-05-08 54.60 55.12 52.41 52.96 1.4M
2023-05-05 57.80 57.81 54.45 54.56 1.2M
2023-05-04 57.17 58.07 56.09 57.11 1.4M
2023-04-28 58.46 58.46 56.46 56.99 2.2M
2023-04-27 56.31 59.14 55.43 58.56 4.8M
2023-04-26 49.06 55.29 49.06 55.29 3.1M
2023-04-25 45.96 46.42 44.32 46.07 0.7M
2023-04-24 49.24 49.24 44.71 45.63 0.9M
2023-04-21 47.50 48.21 46.68 46.71 0.3M
2023-04-20 47.94 48.83 46.79 47.40 0.7M
2023-04-19 49.03 50.05 48.36 48.69 0.3M
2023-04-18 50.02 50.67 48.71 49.02 0.6M
2023-04-17 50.94 52.61 49.65 50.44 1.1M
2023-04-14 51.34 52.84 49.81 50.94 0.9M
2023-04-13 48.42 51.41 48.19 50.63 1.0M
2023-04-12 49.23 49.86 48.36 48.50 0.7M
2023-04-11 49.43 49.97 48.27 49.71 0.6M
2023-04-10 50.23 50.23 48.43 48.96 0.9M
2023-04-07 49.29 50.36 48.65 50.00 0.8M
2023-04-06 48.84 49.64 48.39 48.94 0.5M
2023-04-04 47.16 49.82 46.76 48.79 1.1M
2023-04-03 47.89 48.79 46.50 47.16 0.8M
2023-03-31 48.11 49.84 48.11 48.99 0.7M
2023-03-30 49.06 49.66 47.89 48.36 0.8M
2023-03-29 47.16 49.42 46.45 49.16 1.2M
2023-03-28 47.15 48.00 46.04 47.39 0.8M
2023-03-27 44.71 47.99 44.30 46.57 1.1M
2023-03-24 44.27 45.21 44.20 44.71 0.6M
2023-03-23 44.34 45.59 43.64 43.90 0.8M
2023-03-22 44.29 45.71 43.45 44.57 1.0M
2023-03-21 42.70 43.64 42.59 43.35 0.5M
2023-03-20 42.20 43.56 41.14 42.68 0.7M
2023-03-17 44.93 44.99 42.99 43.51 0.9M
2023-03-16 43.56 45.13 43.30 44.93 0.9M
2023-03-15 43.28 45.14 42.91 43.79 0.7M
2023-03-14 43.57 44.06 42.36 42.79 0.6M
2023-03-13 43.22 44.41 42.86 43.91 0.5M
2023-03-10 44.43 44.63 43.16 44.08 0.7M
2023-03-09 43.86 44.95 43.64 44.37 0.5M
2023-03-08 43.56 44.30 42.87 43.86 0.3M
2023-03-07 45.36 45.36 43.43 43.56 0.7M
2023-03-06 44.90 45.51 44.21 45.36 0.7M
2023-03-03 45.28 46.14 44.64 45.06 0.5M
2023-03-02 47.11 47.43 45.28 45.28 0.4M
2023-03-01 46.79 47.79 45.20 46.92 1.2M
2023-02-28 46.59 47.56 46.43 47.23 0.4M
2023-02-27 47.14 48.18 46.50 46.63 0.5M
2023-02-24 47.06 48.17 46.70 46.75 0.4M
2023-02-23 48.06 48.43 46.79 47.14 0.4M
2023-02-22 47.07 48.74 46.64 47.93 0.5M
2023-02-21 47.76 47.83 46.62 47.07 0.6M
2023-02-20 47.98 47.98 45.84 47.78 0.6M
2023-02-17 48.22 48.58 47.14 47.23 0.7M
2023-02-16 49.61 50.71 48.23 48.23 0.9M
2023-02-15 50.55 50.98 49.40 49.75 0.7M
2023-02-14 50.82 50.94 48.86 50.55 0.8M
2023-02-13 49.13 50.75 48.73 50.32 1.4M
2023-02-10 49.29 49.89 48.22 48.79 0.5M
2023-02-09 50.15 51.41 49.05 49.25 0.9M
2023-02-08 48.56 52.17 47.86 50.23 2.1M
2023-02-07 48.08 49.02 47.21 48.56 1.1M
2023-02-06 48.57 48.93 47.34 48.35 1.0M
2023-02-03 48.86 48.92 47.66 48.05 1.2M
2023-02-02 43.13 49.61 42.43 49.34 3.5M
2023-02-01 41.56 42.40 41.21 42.36 0.3M
2023-01-31 42.72 42.72 41.32 41.49 0.4M
2023-01-30 43.01 43.44 42.36 42.66 0.4M
2023-01-20 43.01 43.92 42.33 42.77 0.5M
2023-01-19 41.19 43.04 41.19 42.36 0.5M
2023-01-18 42.06 42.46 41.33 41.39 0.3M
2023-01-17 42.21 42.69 41.55 41.81 0.3M
2023-01-16 42.43 43.45 42.14 42.57 0.7M
2023-01-13 40.69 43.33 39.72 42.64 1.1M
2023-01-12 39.06 41.19 39.04 40.19 0.8M
2023-01-11 40.29 41.13 39.29 39.47 0.9M
2023-01-10 38.34 40.69 37.71 39.68 0.6M
2023-01-09 38.55 38.57 37.71 38.21 0.2M
2023-01-06 36.99 38.54 36.99 37.85 0.5M
2023-01-05 37.76 37.86 37.00 37.53 0.6M
2023-01-04 37.93 38.19 37.15 37.69 0.3M
2023-01-03 38.14 38.85 37.56 38.11 0.3M