Novogene Co

688315
🏛️ china →
15.83
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 15.29 15.46 15.29 15.41 219.3K
09:35 15.41 15.59 15.41 15.59 368.9K
09:40 15.58 15.58 15.48 15.48 86.2K
09:45 15.48 15.53 15.48 15.50 54.2K
09:50 15.50 15.60 15.48 15.59 119.4K
09:55 15.59 15.61 15.53 15.55 173.5K
10:00 15.57 15.76 15.53 15.70 307.8K
10:05 15.71 15.78 15.69 15.78 166.6K
10:10 15.78 15.87 15.73 15.85 336.4K
10:15 15.85 15.89 15.80 15.87 299.0K
10:20 15.87 15.87 15.80 15.80 131.5K
10:25 15.80 15.81 15.70 15.74 190.9K
10:30 15.74 15.78 15.74 15.75 83.7K
10:35 15.76 15.84 15.75 15.79 93.9K
10:40 15.78 15.81 15.73 15.79 56.7K
10:45 15.78 15.78 15.73 15.76 89.6K
10:50 15.75 15.78 15.74 15.77 46.4K
10:55 15.77 15.81 15.77 15.81 23.6K
11:00 15.80 15.82 15.79 15.80 34.6K
11:05 15.81 15.88 15.81 15.84 71.2K
11:10 15.84 15.85 15.82 15.83 51.1K
11:15 15.82 15.83 15.81 15.82 21.6K
11:20 15.82 15.83 15.80 15.83 25.8K
11:25 15.84 15.84 15.78 15.80 22.1K
13:00 15.78 15.80 15.70 15.78 58.8K
13:05 15.78 15.78 15.74 15.74 17.1K
13:10 15.76 15.76 15.71 15.72 19.0K
13:15 15.74 15.74 15.71 15.73 31.6K
13:20 15.72 15.79 15.71 15.79 39.3K
13:25 15.76 15.78 15.73 15.74 48.4K
13:30 15.73 15.74 15.70 15.70 25.3K
13:35 15.70 15.74 15.68 15.73 88.8K
13:40 15.73 15.73 15.71 15.72 13.8K
13:45 15.72 15.77 15.71 15.71 59.7K
13:50 15.72 15.72 15.69 15.70 14.8K
13:55 15.70 15.73 15.69 15.72 33.2K
14:00 15.72 15.75 15.72 15.75 77.0K
14:05 15.74 15.76 15.74 15.74 44.3K
14:10 15.75 15.78 15.73 15.78 32.2K
14:15 15.78 15.80 15.77 15.78 47.5K
14:20 15.78 15.82 15.76 15.80 122.3K
14:25 15.82 16.00 15.81 15.92 615.6K
14:30 15.92 15.93 15.88 15.91 129.4K
14:35 15.90 15.90 15.84 15.84 99.3K
14:40 15.85 15.87 15.83 15.86 59.0K
14:45 15.86 15.86 15.82 15.84 56.4K
14:50 15.83 15.84 15.82 15.82 119.2K
14:55 15.82 15.84 15.81 15.83 87.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 15.40 16.00 15.29 15.83 5.0M
2025-09-29 15.32 15.43 15.01 15.35 4.2M
2025-09-26 15.49 15.49 15.11 15.32 3.9M
2025-09-25 15.21 16.10 15.21 15.54 7.0M
2025-09-24 14.92 15.38 14.84 15.34 4.8M
2025-09-23 15.41 15.41 14.59 14.97 6.5M
2025-09-22 15.56 15.73 15.27 15.41 4.4M
2025-09-19 15.80 16.05 15.40 15.50 5.6M
2025-09-18 15.90 16.39 15.56 15.84 8.4M
2025-09-17 16.13 16.15 15.73 15.83 5.8M
2025-09-16 16.09 16.42 16.03 16.12 6.6M
2025-09-15 16.36 16.46 16.05 16.12 5.7M
2025-09-12 16.68 16.74 16.01 16.31 11.2M
2025-09-11 16.90 16.99 16.14 16.67 14.4M
2025-09-10 16.38 17.51 16.18 17.16 18.9M
2025-09-09 15.82 16.47 15.80 16.17 9.6M
2025-09-08 15.18 16.55 15.18 15.86 11.5M
2025-09-05 14.91 15.15 14.74 15.10 3.9M
2025-09-04 15.20 15.58 14.58 14.85 5.8M
2025-09-03 15.37 15.67 15.11 15.19 4.7M
2025-09-02 15.83 15.91 15.11 15.37 6.2M
2025-09-01 15.58 16.16 15.47 15.82 7.0M
2025-08-29 15.61 15.79 15.28 15.57 6.8M
2025-08-28 15.80 16.10 14.99 15.52 10.0M
2025-08-27 16.40 16.77 15.82 15.85 8.1M
2025-08-26 16.39 16.47 16.18 16.24 5.7M
2025-08-25 16.40 16.77 16.25 16.50 7.6M
2025-08-22 16.07 16.43 15.99 16.41 7.6M
2025-08-21 16.00 16.48 15.92 16.05 6.7M
2025-08-20 16.28 16.28 15.60 16.03 9.8M
2025-08-19 16.54 16.83 16.26 16.28 7.4M
2025-08-18 16.64 16.73 16.30 16.39 6.9M
2025-08-15 16.46 16.46 16.07 16.35 7.3M
2025-08-14 16.99 16.99 16.31 16.37 5.9M
2025-08-13 16.67 16.98 16.45 16.88 4.9M
2025-08-12 16.71 16.98 16.35 16.72 4.9M
2025-08-11 16.23 16.87 16.01 16.70 7.7M
2025-08-08 16.29 16.49 16.00 16.08 5.5M
2025-08-07 16.58 17.09 16.31 16.31 7.0M
2025-08-06 16.48 16.70 16.29 16.50 4.7M
2025-08-05 16.42 16.56 16.10 16.43 4.2M
2025-08-04 16.19 16.46 15.75 16.42 6.0M
2025-08-01 16.44 16.69 16.22 16.29 5.1M
2025-07-31 16.28 16.76 16.23 16.32 7.5M
2025-07-30 16.66 16.93 16.20 16.39 9.8M
2025-07-29 16.29 16.76 16.01 16.75 7.7M
2025-07-28 16.09 16.32 15.95 16.28 5.4M
2025-07-25 15.95 16.37 15.87 16.11 7.9M
2025-07-24 15.70 16.15 15.59 15.95 7.8M
2025-07-23 15.59 15.99 15.41 15.59 6.7M
2025-07-22 15.69 15.97 15.49 15.55 6.4M
2025-07-21 15.73 15.98 15.65 15.77 5.5M
2025-07-18 15.83 15.98 15.54 15.89 8.7M
2025-07-17 14.88 15.89 14.88 15.83 8.4M
2025-07-16 15.10 15.43 14.80 14.97 5.2M
2025-07-15 14.93 15.30 14.65 15.24 6.2M
2025-07-14 14.86 14.96 14.75 14.96 3.4M
2025-07-11 14.98 15.04 14.72 14.86 5.0M
2025-07-10 14.59 15.14 14.56 14.94 6.1M
2025-07-09 14.62 14.85 14.46 14.65 4.4M
2025-07-08 14.40 14.98 14.26 14.63 5.7M
2025-07-07 14.13 14.66 14.01 14.37 7.0M
2025-07-04 14.16 14.36 14.08 14.16 3.9M
2025-07-03 14.03 14.19 13.94 14.16 4.0M
2025-07-02 14.16 14.25 13.90 14.03 4.8M
2025-07-01 14.16 14.29 13.99 14.20 4.4M
2025-06-30 13.73 14.19 13.63 14.12 4.6M
2025-06-27 13.58 14.04 13.57 13.73 4.3M
2025-06-26 13.79 13.82 13.54 13.58 3.1M
2025-06-25 13.49 13.71 13.36 13.69 3.5M
2025-06-24 13.15 13.45 13.13 13.44 3.3M
2025-06-23 12.82 13.18 12.73 13.14 3.1M
2025-06-20 12.94 13.10 12.84 12.86 2.3M
2025-06-19 13.11 13.23 12.89 12.92 3.4M
2025-06-18 13.32 13.32 13.01 13.12 3.2M
2025-06-17 13.46 13.77 13.18 13.26 5.5M
2025-06-16 13.40 13.67 13.30 13.45 5.1M
2025-06-13 13.95 14.11 13.35 13.39 9.6M
2025-06-12 14.05 14.10 13.90 14.05 4.3M
2025-06-11 14.08 14.29 13.98 14.01 4.0M
2025-06-10 14.35 14.47 13.89 14.05 5.9M
2025-06-09 13.97 14.65 13.97 14.44 7.7M
2025-06-06 14.10 14.19 13.88 13.99 4.1M
2025-06-05 14.13 14.26 13.88 14.16 4.4M
2025-06-04 14.36 14.36 14.05 14.13 4.4M
2025-06-03 13.80 14.35 13.76 14.27 8.1M
2025-05-30 13.99 14.35 13.80 13.87 6.2M
2025-05-29 13.50 14.05 13.41 14.00 5.9M
2025-05-28 13.73 13.76 13.34 13.40 2.8M
2025-05-27 13.60 13.69 13.36 13.60 2.8M
2025-05-26 13.57 13.70 13.41 13.57 3.7M
2025-05-23 13.45 14.02 13.45 13.62 5.8M
2025-05-22 13.86 13.99 13.46 13.51 4.2M
2025-05-21 13.94 14.14 13.88 13.92 3.0M
2025-05-20 13.84 14.11 13.81 14.03 3.8M
2025-05-19 14.03 14.06 13.61 13.83 4.3M
2025-05-16 14.07 14.18 13.90 14.05 2.7M
2025-05-15 14.23 14.40 14.03 14.09 4.3M
2025-05-14 14.60 14.75 14.21 14.37 8.6M
2025-05-13 14.30 15.03 14.11 14.70 10.9M
2025-05-12 14.00 14.34 13.91 14.15 5.2M
2025-05-09 14.36 14.36 13.81 13.89 4.4M
2025-05-08 14.12 14.48 14.12 14.33 3.6M
2025-05-07 14.55 14.83 14.13 14.26 5.8M
2025-05-06 14.17 14.59 14.11 14.54 6.0M
2025-04-30 13.90 14.22 13.88 14.06 4.7M
2025-04-29 13.80 14.24 13.78 14.03 4.5M
2025-04-28 13.71 13.93 13.56 13.78 4.2M
2025-04-25 13.86 14.17 13.76 13.84 3.9M
2025-04-24 13.95 14.21 13.58 13.76 4.5M
2025-04-23 13.95 14.17 13.81 14.02 4.5M
2025-04-22 13.81 14.07 13.72 13.80 2.9M
2025-04-21 13.70 14.03 13.54 13.94 3.6M
2025-04-18 13.72 13.85 13.42 13.68 3.1M
2025-04-17 13.40 13.98 13.38 13.69 5.0M
2025-04-16 13.54 13.64 13.19 13.45 5.2M
2025-04-15 13.76 13.84 13.44 13.66 5.4M
2025-04-14 14.12 14.24 13.85 13.91 4.3M
2025-04-11 13.53 14.18 13.41 13.93 6.1M
2025-04-10 13.50 13.90 13.38 13.56 5.8M
2025-04-09 13.12 13.38 11.92 13.25 8.3M
2025-04-08 12.70 13.53 12.61 13.10 12.3M
2025-04-07 14.38 14.38 12.15 12.35 9.9M
2025-04-03 15.38 15.74 15.12 15.19 4.0M
2025-04-02 15.49 15.74 15.25 15.51 4.1M
2025-04-01 15.27 15.96 15.15 15.41 6.8M
2025-03-31 15.11 15.18 14.75 15.02 4.3M
2025-03-28 15.20 15.46 15.03 15.10 3.3M
2025-03-27 15.27 15.41 14.73 15.22 4.6M
2025-03-26 15.08 15.45 15.08 15.17 4.0M
2025-03-25 15.28 15.49 14.97 15.22 4.9M
2025-03-24 15.41 15.50 14.91 15.19 4.6M
2025-03-21 16.05 16.08 15.41 15.46 5.2M
2025-03-20 16.68 16.72 15.96 16.00 8.3M
2025-03-19 16.66 17.05 16.65 16.71 3.7M
2025-03-18 16.85 17.23 16.60 16.75 6.1M
2025-03-17 17.39 17.40 16.70 16.77 6.6M
2025-03-14 17.06 17.30 16.66 17.25 4.7M
2025-03-13 17.36 17.49 16.68 16.93 6.9M
2025-03-12 17.49 17.83 17.30 17.44 6.5M
2025-03-11 17.54 17.88 17.43 17.48 7.0M
2025-03-10 18.99 19.33 17.80 17.98 10.9M
2025-03-07 18.14 18.95 17.81 17.92 9.9M
2025-03-06 17.97 18.69 17.94 18.40 11.3M
2025-03-05 18.70 18.90 17.65 18.10 15.6M
2025-03-04 17.60 19.38 17.51 19.32 16.7M
2025-03-03 17.41 18.34 16.98 17.87 11.9M
2025-02-28 18.05 18.21 17.11 17.24 9.1M
2025-02-27 18.02 18.55 17.70 18.20 8.2M
2025-02-26 18.52 18.68 17.90 18.20 10.1M
2025-02-25 18.36 18.94 18.11 18.51 10.7M
2025-02-24 19.25 19.25 18.31 18.56 13.9M
2025-02-21 18.40 19.62 18.40 19.27 14.9M
2025-02-20 19.09 21.22 18.64 18.86 24.6M
2025-02-19 17.93 19.89 17.61 19.68 22.5M
2025-02-18 18.99 18.99 17.70 17.93 21.4M
2025-02-17 18.00 20.40 17.95 19.33 32.3M
2025-02-14 14.24 17.10 14.24 17.10 17.1M
2025-02-13 14.69 14.85 14.23 14.25 6.6M
2025-02-12 14.59 14.97 14.40 14.55 8.2M
2025-02-11 14.85 14.90 14.39 14.71 7.8M
2025-02-10 14.09 15.24 14.09 14.80 13.7M
2025-02-07 13.48 14.85 13.35 14.02 14.8M
2025-02-06 12.21 13.75 12.13 13.60 8.4M
2025-02-05 12.26 12.53 12.21 12.34 2.6M
2025-01-27 12.16 12.34 12.01 12.16 2.3M
2025-01-24 11.89 12.25 11.78 12.22 2.6M
2025-01-23 11.81 12.07 11.72 11.87 3.0M
2025-01-22 11.78 12.04 11.65 11.76 2.3M
2025-01-21 11.92 12.06 11.66 11.77 1.5M
2025-01-20 11.81 12.16 11.81 11.94 2.3M
2025-01-17 11.63 11.79 11.46 11.75 1.6M
2025-01-16 11.73 11.90 11.54 11.63 1.8M
2025-01-15 11.79 11.84 11.53 11.66 1.7M
2025-01-14 11.41 11.83 11.32 11.80 2.3M
2025-01-13 11.20 11.48 11.02 11.41 1.8M
2025-01-10 11.59 11.70 11.20 11.20 1.4M
2025-01-09 11.59 11.77 11.53 11.54 1.5M
2025-01-08 11.85 11.86 11.30 11.69 2.5M
2025-01-07 11.88 11.95 11.61 11.83 2.1M
2025-01-06 11.89 12.17 11.61 11.88 2.3M
2025-01-03 12.11 12.30 11.76 11.87 3.4M
2025-01-02 12.58 12.61 11.80 12.08 2.3M