Sansure Biotech

688289
🏛️ china →
20.50
Last Update: 2025-09-26
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
2021-12-31 39.45 40.25 39.11 39.87 6.0M
2021-12-30 39.19 40.20 39.19 39.67 4.9M
2021-12-29 39.63 39.80 39.06 39.34 4.1M
2021-12-28 39.09 39.66 38.67 39.35 4.1M
2021-12-27 38.65 39.85 38.60 39.05 5.8M
2021-12-24 38.49 39.46 38.11 38.60 3.9M
2021-12-23 39.32 39.99 38.29 38.43 4.5M
2021-12-22 38.91 39.11 38.45 38.80 3.4M
2021-12-21 39.60 40.05 38.51 38.82 6.0M
2021-12-20 39.87 41.05 39.45 39.55 9.2M
2021-12-17 39.54 40.00 38.93 39.46 4.7M
2021-12-16 38.93 39.73 38.39 39.45 7.0M
2021-12-15 40.54 40.57 38.98 39.03 7.8M
2021-12-14 38.47 41.62 38.39 40.57 15.6M
2021-12-13 38.45 38.86 38.02 38.57 7.0M
2021-12-10 37.10 38.87 37.05 38.11 12.0M
2021-12-09 36.42 37.26 36.25 37.23 6.1M
2021-12-08 35.99 36.66 35.76 36.42 3.4M
2021-12-07 36.28 36.54 35.87 35.95 2.9M
2021-12-06 36.76 37.16 35.90 36.32 4.5M
2021-12-03 37.18 37.37 36.95 37.01 2.9M
2021-12-02 37.96 38.14 37.23 37.43 4.0M
2021-12-01 38.65 38.65 37.69 37.80 5.2M
2021-11-30 38.24 38.85 37.60 38.70 8.6M
2021-11-29 39.43 40.47 38.18 38.51 16.6M
2021-11-26 39.05 39.58 37.92 37.97 6.2M
2021-11-25 38.21 39.37 38.20 38.82 7.4M
2021-11-24 38.24 38.50 37.79 38.31 2.8M
2021-11-23 37.63 38.47 37.30 38.21 3.4M
2021-11-22 37.69 37.82 37.16 37.46 1.4M
2021-11-19 36.96 37.62 36.96 37.33 1.5M
2021-11-18 38.01 38.18 36.95 36.95 2.6M
2021-11-17 38.03 38.13 37.60 38.01 1.9M
2021-11-16 38.43 39.02 37.98 38.03 2.8M
2021-11-15 37.18 39.39 37.14 38.62 4.6M
2021-11-12 37.03 37.24 36.76 37.13 1.6M
2021-11-11 36.43 37.84 36.43 37.07 2.4M
2021-11-10 36.42 37.01 35.95 36.58 2.1M
2021-11-09 36.47 36.82 36.36 36.65 1.4M
2021-11-08 37.94 37.94 35.69 36.51 4.2M
2021-11-05 38.43 39.55 38.43 38.76 3.0M
2021-11-04 38.58 39.05 37.84 38.64 3.3M
2021-11-03 37.30 39.19 36.89 39.16 6.7M
2021-11-02 36.81 37.30 36.36 36.83 3.0M
2021-11-01 36.41 36.95 35.62 36.74 2.2M
2021-10-29 36.72 36.72 35.01 36.12 2.2M
2021-10-28 36.77 37.45 36.49 36.49 1.7M
2021-10-27 39.12 39.53 36.70 36.77 3.1M
2021-10-26 38.11 39.16 37.85 38.68 2.7M
2021-10-25 37.97 38.30 37.29 38.12 1.5M
2021-10-22 38.14 39.14 37.97 37.97 3.1M
2021-10-21 36.87 37.68 36.62 37.29 1.8M
2021-10-20 37.30 37.43 36.73 36.79 1.0M
2021-10-19 36.66 37.91 36.49 37.41 1.9M
2021-10-18 37.31 37.57 36.49 36.54 1.2M
2021-10-15 37.91 37.91 37.35 37.40 1.1M
2021-10-14 38.19 38.19 37.63 37.77 1.0M
2021-10-13 37.76 38.74 37.76 38.18 1.9M
2021-10-12 38.41 38.57 37.35 37.76 1.7M
2021-10-11 37.10 38.62 37.10 38.12 2.7M
2021-10-08 37.56 37.73 36.93 37.05 2.1M
2021-09-30 37.14 38.28 37.14 37.69 1.9M
2021-09-29 37.57 37.70 37.04 37.08 1.7M
2021-09-28 38.43 38.43 37.59 37.68 1.6M
2021-09-27 38.60 38.78 38.24 38.24 1.6M
2021-09-24 38.89 38.89 38.51 38.55 1.6M
2021-09-23 38.70 38.93 38.53 38.72 1.9M
2021-09-22 38.90 39.29 38.52 38.59 1.7M
2021-09-17 39.19 39.53 38.39 38.98 2.5M
2021-09-16 40.05 40.34 39.17 39.18 3.0M
2021-09-15 40.20 40.20 39.14 39.37 2.5M
2021-09-14 40.68 41.22 39.87 40.27 3.4M
2021-09-13 43.55 43.55 41.14 41.19 5.2M
2021-09-10 43.99 44.38 43.92 44.19 2.5M
2021-09-09 45.16 45.16 44.13 44.22 2.1M
2021-09-08 45.73 45.74 45.20 45.20 1.8M
2021-09-07 46.41 46.41 45.54 45.73 2.1M
2021-09-06 45.93 46.60 45.53 46.41 1.3M
2021-09-03 46.89 46.89 45.86 46.20 1.8M
2021-09-02 46.78 46.87 45.38 46.22 2.0M
2021-09-01 47.22 47.84 46.15 47.05 1.6M
2021-08-31 47.99 48.31 46.42 47.10 2.1M
2021-08-30 50.97 50.97 47.57 48.07 2.8M
2021-08-27 53.47 53.50 50.88 50.99 1.6M
2021-08-26 55.35 55.55 53.10 53.16 1.0M
2021-08-25 53.34 55.09 53.34 54.80 0.9M
2021-08-24 54.41 54.71 53.49 53.72 0.8M
2021-08-23 55.32 55.32 53.50 54.40 0.9M
2021-08-20 55.48 55.49 54.20 55.32 0.7M
2021-08-19 54.10 56.88 54.10 55.86 1.2M
2021-08-18 53.39 54.31 53.27 54.07 0.5M
2021-08-17 55.07 55.07 53.68 53.74 1.1M
2021-08-16 55.34 55.88 54.22 55.07 0.6M
2021-08-13 56.37 56.41 54.87 54.99 0.8M
2021-08-12 57.88 57.88 55.70 55.91 1.0M
2021-08-11 58.32 58.78 56.72 56.96 0.9M
2021-08-10 59.05 59.05 57.53 57.88 1.0M
2021-08-09 58.04 59.85 58.01 59.04 0.8M
2021-08-06 59.46 60.05 57.52 58.00 1.3M
2021-08-05 62.05 62.80 59.46 59.78 1.7M
2021-08-04 63.31 63.31 60.87 61.68 1.9M
2021-08-03 60.45 62.99 58.78 62.37 3.3M
2021-08-02 61.49 63.72 59.73 60.14 2.9M
2021-07-30 56.43 61.60 55.37 59.73 3.1M
2021-07-29 56.64 57.42 56.62 57.01 1.3M
2021-07-28 52.70 57.11 50.90 57.02 2.0M
2021-07-27 54.12 54.60 52.12 53.03 1.0M
2021-07-26 55.17 55.87 53.28 54.17 0.9M
2021-07-23 57.57 57.57 54.99 55.15 1.3M
2021-07-22 58.46 59.01 57.10 57.43 0.9M
2021-07-21 58.12 59.02 57.98 58.45 0.6M
2021-07-20 56.64 58.49 56.64 58.31 0.7M
2021-07-19 58.72 58.78 56.94 57.06 0.9M
2021-07-16 59.46 60.53 58.77 58.78 1.2M
2021-07-15 61.49 61.49 60.05 60.28 1.1M
2021-07-14 61.41 62.47 60.48 61.69 1.1M
2021-07-13 63.08 63.23 61.36 61.85 1.5M
2021-07-12 63.35 64.07 62.89 63.08 0.7M
2021-07-09 63.01 63.92 62.84 63.05 0.8M
2021-07-08 64.11 64.48 62.91 63.18 1.0M
2021-07-07 63.09 64.26 63.09 63.85 0.6M
2021-07-06 63.70 64.31 62.78 63.28 0.8M
2021-07-05 62.88 64.32 62.88 63.78 0.7M
2021-07-02 65.45 65.55 63.23 63.51 1.2M
2021-07-01 64.47 67.55 64.47 65.67 1.2M
2021-06-30 68.51 68.51 67.09 67.20 1.2M
2021-06-29 68.58 69.60 67.15 68.57 1.4M
2021-06-28 69.31 70.09 67.85 68.18 1.2M
2021-06-25 67.57 69.28 66.57 68.89 2.4M
2021-06-24 66.76 67.43 65.41 66.28 1.0M
2021-06-23 67.55 67.55 65.81 66.76 1.3M
2021-06-22 68.00 70.16 67.34 67.55 1.7M
2021-06-21 65.28 67.91 64.75 67.49 1.4M
2021-06-18 64.76 66.15 64.12 65.51 0.9M
2021-06-17 65.95 65.95 63.80 64.87 1.2M
2021-06-16 67.07 67.28 65.62 65.95 0.7M
2021-06-15 66.55 67.10 65.51 66.77 1.0M
2021-06-11 67.19 67.90 66.22 66.37 1.4M
2021-06-10 67.30 67.37 66.47 67.28 0.9M
2021-06-09 67.32 67.47 66.22 67.09 0.9M
2021-06-08 68.06 68.41 67.05 67.25 1.2M
2021-06-07 66.75 68.16 66.22 67.94 1.5M
2021-06-04 65.31 67.23 65.31 66.18 1.1M
2021-06-03 66.69 66.69 65.41 65.63 1.1M
2021-06-02 67.37 67.37 65.98 66.76 1.4M
2021-06-01 68.24 68.81 66.78 67.26 1.7M
2021-05-31 64.76 67.89 64.74 67.56 2.8M
2021-05-28 64.73 64.73 63.59 63.75 1.1M
2021-05-27 63.51 64.78 62.96 64.62 1.6M
2021-05-26 64.18 64.24 62.51 63.35 1.2M
2021-05-25 63.19 64.76 63.19 63.31 1.0M
2021-05-24 64.73 64.73 62.16 62.75 1.3M
2021-05-21 65.74 66.25 64.73 64.87 0.9M
2021-05-20 65.27 66.45 64.22 65.89 1.2M
2021-05-19 65.18 65.95 64.45 65.28 0.8M
2021-05-18 67.94 68.32 64.73 65.20 1.5M
2021-05-17 67.93 69.46 67.30 67.59 1.6M
2021-05-14 69.04 69.04 66.83 67.88 1.5M
2021-05-13 67.51 70.80 67.51 67.93 2.5M
2021-05-12 64.22 66.76 63.53 66.42 1.2M
2021-05-11 64.32 65.14 62.16 64.80 1.3M
2021-05-10 63.99 66.00 63.51 64.38 1.3M
2021-05-07 68.35 68.35 64.30 64.32 2.1M
2021-05-06 67.60 69.55 66.70 68.65 2.5M
2021-04-30 67.14 68.98 65.96 67.14 2.3M
2021-04-29 69.53 69.53 65.47 65.95 2.9M
2021-04-28 69.80 69.93 67.59 69.36 2.4M
2021-04-27 72.97 72.97 68.99 69.74 4.4M
2021-04-26 68.92 75.44 68.85 72.84 6.5M
2021-04-23 65.42 68.63 65.42 67.34 2.4M
2021-04-22 66.83 66.83 65.14 65.68 1.5M
2021-04-21 66.37 68.65 65.68 66.89 1.8M
2021-04-20 66.89 69.80 66.02 67.29 2.5M
2021-04-19 67.57 67.70 65.54 66.74 2.6M
2021-04-16 65.55 69.59 64.33 67.70 3.8M
2021-04-15 60.53 67.48 60.22 65.74 3.5M
2021-04-14 61.49 61.49 59.45 60.20 1.1M
2021-04-13 59.65 61.25 59.35 60.59 1.7M
2021-04-12 61.35 61.35 58.31 58.31 1.3M
2021-04-09 62.20 62.45 61.18 61.37 0.7M
2021-04-08 61.45 62.82 60.95 62.14 1.2M
2021-04-07 61.37 61.37 60.52 60.95 0.8M
2021-04-06 62.50 62.70 61.03 61.37 1.0M
2021-04-02 61.63 62.39 60.81 61.82 1.0M
2021-04-01 64.87 64.91 60.05 61.62 2.4M
2021-03-31 64.83 65.90 64.24 64.70 0.8M
2021-03-30 66.22 66.22 64.20 64.37 2.0M
2021-03-29 65.97 67.76 65.68 67.74 1.1M
2021-03-26 66.20 66.20 64.94 66.01 0.6M
2021-03-25 66.43 66.43 65.21 65.41 0.5M
2021-03-24 67.64 67.64 65.91 66.15 0.8M
2021-03-23 66.88 68.78 66.34 67.64 1.7M
2021-03-22 65.82 66.64 65.56 66.14 0.8M
2021-03-19 65.54 67.35 64.43 65.48 1.3M
2021-03-18 64.66 68.22 64.23 66.18 1.8M
2021-03-17 64.57 65.24 63.78 64.70 0.8M
2021-03-16 64.80 65.18 63.68 64.48 0.7M
2021-03-15 66.38 66.89 64.20 64.53 1.1M
2021-03-12 68.56 68.56 66.42 66.80 0.7M
2021-03-11 67.56 68.57 67.12 67.76 1.0M
2021-03-10 67.16 67.97 66.26 66.97 1.0M
2021-03-09 69.80 69.80 65.88 66.66 1.4M
2021-03-08 72.06 72.42 69.60 69.68 1.2M
2021-03-05 70.20 72.08 70.05 71.53 1.1M
2021-03-04 73.34 73.35 70.05 70.32 1.7M
2021-03-03 73.41 73.99 72.32 73.32 1.4M
2021-03-02 75.88 75.88 72.74 73.17 1.7M
2021-03-01 75.71 76.69 72.40 75.28 3.3M
2021-02-26 77.70 80.39 76.86 77.03 3.1M
2021-02-25 74.53 76.74 74.32 76.01 1.5M
2021-02-24 74.37 75.18 73.89 74.86 1.7M
2021-02-23 75.81 76.47 74.46 74.64 1.1M
2021-02-22 75.14 76.89 74.37 76.38 2.1M
2021-02-19 78.41 78.41 73.70 75.91 2.3M
2021-02-18 83.79 83.79 77.78 78.41 3.1M
2021-02-10 79.04 83.33 78.93 82.42 2.3M
2021-02-09 78.38 79.69 78.11 78.84 1.2M
2021-02-08 80.18 80.91 77.04 79.05 1.5M
2021-02-05 80.14 82.34 79.39 80.18 1.4M
2021-02-04 78.37 81.19 78.04 79.60 1.7M
2021-02-03 83.43 84.18 78.94 79.53 3.1M
2021-02-02 89.43 89.43 83.82 83.82 3.3M
2021-02-01 90.32 91.16 88.18 89.49 1.8M
2021-01-29 90.99 91.55 87.92 89.84 2.8M
2021-01-28 90.00 91.19 87.70 90.47 3.9M
2021-01-27 88.37 90.53 87.97 90.00 3.0M
2021-01-26 92.46 93.24 86.86 87.91 4.4M
2021-01-25 97.04 97.05 91.53 92.47 6.7M
2021-01-22 83.99 95.20 83.95 92.43 8.3M
2021-01-21 83.10 85.63 82.11 83.30 4.3M
2021-01-20 82.65 82.70 79.36 79.47 2.4M
2021-01-19 82.77 84.83 80.41 80.71 4.3M
2021-01-18 81.42 81.42 79.70 80.14 1.3M
2021-01-15 79.94 81.41 77.69 81.24 2.8M
2021-01-14 79.65 81.89 78.93 79.95 2.0M
2021-01-13 83.46 83.46 79.31 79.40 2.4M
2021-01-12 84.70 85.81 81.59 83.46 2.7M
2021-01-11 83.97 87.37 83.78 84.42 3.5M
2021-01-08 80.17 83.33 78.51 82.91 2.7M
2021-01-07 83.11 83.78 79.02 80.65 3.7M
2021-01-06 84.37 87.29 82.10 83.72 5.0M
2021-01-05 77.20 82.00 77.20 81.76 4.4M
2021-01-04 77.70 78.28 76.35 77.21 2.2M