Sagimet Biosciences

SGMT
🏛️ usa →
6.86
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 5.89 6.00 5.32 5.42 0.2M
2023-12-28 5.81 5.98 5.61 5.89 0.1M
2023-12-27 5.95 6.35 5.73 5.81 0.1M
2023-12-26 5.36 6.25 5.33 5.88 0.0M
2023-12-22 5.80 6.27 5.30 5.52 0.1M
2023-12-21 5.54 5.73 5.04 5.64 0.1M
2023-12-20 5.99 5.99 5.25 5.38 0.1M
2023-12-19 5.79 6.09 5.00 5.99 0.1M
2023-12-18 6.81 6.97 5.51 5.75 0.1M
2023-12-15 5.55 6.29 5.35 6.20 0.2M
2023-12-14 5.75 6.16 5.01 5.58 0.1M
2023-12-13 5.10 5.80 4.96 5.53 0.3M
2023-12-12 3.85 5.33 3.70 4.82 0.2M
2023-12-11 3.69 3.91 3.66 3.83 0.1M
2023-12-08 4.04 4.04 3.55 3.63 0.1M
2023-12-07 4.01 4.17 3.92 4.04 0.1M
2023-12-06 4.29 4.33 3.82 3.98 0.3M
2023-12-05 4.10 4.39 4.03 4.15 0.2M
2023-12-04 3.76 4.15 3.70 4.06 0.1M
2023-12-01 3.78 4.10 3.51 3.79 0.1M
2023-11-30 4.23 4.23 3.66 3.82 0.1M
2023-11-29 4.23 4.47 3.72 4.03 0.2M
2023-11-28 3.88 4.15 3.68 4.00 0.1M
2023-11-27 4.11 4.65 3.60 3.90 0.1M
2023-11-24 3.72 4.13 3.72 4.10 0.0M
2023-11-22 3.36 3.88 3.20 3.68 0.1M
2023-11-21 2.98 3.36 2.86 3.24 0.1M
2023-11-20 3.12 3.27 2.76 3.01 1.0M
2023-11-17 2.38 3.07 2.31 2.96 0.2M
2023-11-16 2.52 2.72 2.25 2.33 0.1M
2023-11-15 2.52 2.71 2.42 2.47 0.3M
2023-11-14 2.36 2.61 2.36 2.52 0.1M
2023-11-13 2.79 2.80 2.13 2.23 0.2M
2023-11-10 2.94 2.94 2.51 2.59 0.1M
2023-11-09 3.55 3.65 2.75 2.80 0.0M
2023-11-08 3.75 3.94 3.26 3.51 0.1M
2023-11-07 3.75 3.98 3.52 3.68 0.0M
2023-11-06 4.18 4.54 3.72 3.75 0.1M
2023-11-03 4.22 4.58 3.94 4.08 0.1M
2023-11-02 3.66 3.99 3.55 3.80 0.1M
2023-11-01 3.70 3.77 3.48 3.55 0.1M
2023-10-31 3.66 3.82 3.60 3.66 0.0M
2023-10-30 3.81 4.06 3.57 3.66 0.1M
2023-10-27 4.52 4.62 3.70 3.71 0.3M
2023-10-26 4.16 4.68 4.02 4.47 0.0M
2023-10-25 4.23 4.41 4.17 4.21 0.0M
2023-10-24 4.45 4.70 3.64 4.34 0.3M
2023-10-23 4.77 5.04 4.50 4.54 0.1M
2023-10-20 4.52 5.85 4.50 4.94 0.2M
2023-10-19 5.46 5.50 4.52 4.57 0.1M
2023-10-18 5.44 5.82 5.34 5.51 0.0M
2023-10-17 6.00 6.01 5.30 5.50 0.1M
2023-10-16 5.62 6.06 5.50 5.92 0.0M
2023-10-13 5.80 6.11 5.27 5.54 0.1M
2023-10-12 7.05 7.05 5.74 5.83 0.1M
2023-10-11 7.32 7.48 6.76 6.82 0.0M
2023-10-10 7.93 8.05 7.34 7.40 0.1M
2023-10-09 8.08 8.40 7.55 7.92 0.1M
2023-10-06 7.09 8.74 7.01 8.18 0.1M
2023-10-05 6.86 7.29 6.54 7.19 0.4M
2023-10-04 7.72 7.72 6.75 6.97 0.1M
2023-10-03 7.55 7.79 7.39 7.76 0.1M
2023-10-02 8.69 8.74 7.45 7.62 0.3M
2023-09-29 9.06 9.80 8.69 8.80 0.1M
2023-09-28 9.39 9.39 8.50 9.06 0.1M
2023-09-27 9.17 10.00 8.41 9.45 0.2M
2023-09-26 9.52 9.90 8.76 9.15 0.2M
2023-09-25 9.56 10.00 8.92 9.56 0.2M
2023-09-22 10.01 10.16 9.53 9.73 0.1M
2023-09-21 11.36 12.03 9.94 10.15 0.2M
2023-09-20 11.71 12.00 11.54 11.60 0.0M
2023-09-19 11.54 12.01 11.42 11.85 0.1M
2023-09-18 11.84 12.03 11.44 11.56 0.1M
2023-09-15 11.74 12.22 11.51 11.92 0.8M
2023-09-14 11.95 12.07 11.62 12.00 0.0M
2023-09-13 11.92 12.20 11.69 12.00 0.1M
2023-09-12 12.54 12.57 11.66 12.14 0.1M
2023-09-11 12.29 12.53 11.91 12.43 0.1M
2023-09-08 12.23 12.49 11.85 11.87 0.1M
2023-09-07 12.36 13.35 11.36 12.41 0.1M
2023-09-06 12.56 12.56 11.40 12.19 0.1M
2023-09-05 12.29 12.85 11.75 11.86 0.1M
2023-09-01 12.22 13.18 11.65 12.00 0.1M
2023-08-31 12.45 13.57 12.05 12.08 0.2M
2023-08-30 11.70 12.50 11.45 11.95 0.2M
2023-08-29 12.16 12.50 11.27 11.34 0.3M
2023-08-28 12.18 12.31 11.46 11.66 0.0M
2023-08-25 11.46 12.44 11.06 12.04 0.1M
2023-08-24 10.60 11.57 10.60 11.47 0.1M
2023-08-23 10.52 11.25 10.50 10.90 0.2M
2023-08-22 12.46 12.66 10.51 10.62 0.1M
2023-08-21 12.35 13.24 11.68 12.31 0.1M
2023-08-18 11.99 12.98 11.98 12.69 0.1M
2023-08-17 14.25 14.25 12.52 12.69 0.2M
2023-08-16 15.55 15.98 14.26 14.49 0.2M
2023-08-15 15.96 16.20 15.48 15.70 0.3M
2023-08-14 15.95 16.24 15.79 16.11 0.1M
2023-08-11 15.92 16.15 15.78 16.00 0.2M
2023-08-10 15.96 16.13 15.77 16.00 0.2M
2023-08-09 15.93 16.19 15.60 15.96 0.3M
2023-08-08 18.00 18.33 15.75 15.93 0.5M
2023-08-07 15.96 16.49 15.83 15.94 0.1M
2023-08-04 16.41 16.42 15.85 16.09 0.1M
2023-08-03 15.90 16.50 15.85 16.28 0.0M
2023-08-02 15.24 16.28 15.24 16.05 0.1M
2023-08-01 15.20 16.05 15.20 16.01 0.0M
2023-07-31 15.90 16.20 15.71 15.95 0.0M
2023-07-28 15.83 16.38 15.74 16.03 0.1M
2023-07-27 15.05 15.84 14.98 15.61 0.1M
2023-07-26 15.90 15.90 14.75 15.00 0.3M
2023-07-25 16.01 16.02 15.80 16.02 0.1M
2023-07-24 16.00 16.06 15.90 16.06 0.0M
2023-07-21 15.73 15.99 15.73 15.94 0.0M
2023-07-20 15.89 15.97 15.70 15.71 0.0M
2023-07-19 16.07 16.12 15.82 16.05 0.1M
2023-07-18 15.96 16.16 15.96 15.99 0.1M
2023-07-17 15.64 16.58 15.50 15.95 0.3M
2023-07-14 15.50 16.10 15.50 15.95 1.6M