3SBio

1530
🏛️ hong-kong →
29.08
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 6.30 6.50 6.30 6.50 2.0M
2021-12-30 6.61 6.62 6.28 6.28 5.7M
2021-12-29 6.57 6.70 6.56 6.61 1.5M
2021-12-28 6.63 6.73 6.59 6.60 7.0M
2021-12-24 6.53 6.69 6.46 6.61 4.8M
2021-12-23 6.59 6.59 6.46 6.53 5.5M
2021-12-22 6.58 6.61 6.43 6.51 8.8M
2021-12-21 6.53 6.68 6.52 6.59 8.3M
2021-12-20 6.74 6.93 6.55 6.55 10.1M
2021-12-17 6.80 6.89 6.70 6.79 33.5M
2021-12-16 6.68 6.73 6.55 6.72 10.4M
2021-12-15 6.92 7.05 6.43 6.57 16.4M
2021-12-14 6.87 7.20 6.85 6.97 9.7M
2021-12-13 6.90 6.97 6.81 6.87 8.1M
2021-12-10 6.91 6.98 6.71 6.78 5.1M
2021-12-09 6.77 6.99 6.75 6.97 8.1M
2021-12-08 6.63 6.80 6.63 6.76 4.7M
2021-12-07 6.57 6.65 6.50 6.64 6.2M
2021-12-06 6.81 6.82 6.50 6.54 10.8M
2021-12-03 6.71 6.90 6.68 6.77 8.0M
2021-12-02 6.64 6.89 6.54 6.70 19.7M
2021-12-01 6.67 6.71 6.54 6.62 8.8M
2021-11-30 6.67 6.69 6.58 6.67 15.0M
2021-11-29 6.63 6.79 6.59 6.67 4.9M
2021-11-26 6.78 6.87 6.60 6.64 8.1M
2021-11-25 6.66 6.91 6.63 6.86 8.7M
2021-11-24 6.56 6.67 6.51 6.66 7.1M
2021-11-23 6.82 6.86 6.50 6.53 22.2M
2021-11-22 6.80 6.95 6.50 6.89 18.2M
2021-11-19 6.88 6.94 6.78 6.80 7.1M
2021-11-18 7.12 7.12 6.83 6.89 9.7M
2021-11-17 6.98 7.16 6.98 7.12 5.9M
2021-11-16 7.05 7.10 6.87 7.07 8.2M
2021-11-15 7.17 7.21 6.91 6.94 8.2M
2021-11-12 7.30 7.30 7.11 7.19 4.7M
2021-11-11 7.19 7.21 7.03 7.21 6.1M
2021-11-10 6.91 7.10 6.90 7.10 9.3M
2021-11-09 6.87 7.05 6.82 7.03 7.9M
2021-11-08 7.00 7.00 6.72 6.86 6.2M
2021-11-05 6.94 7.07 6.83 6.90 5.6M
2021-11-04 7.04 7.14 6.92 6.99 5.1M
2021-11-03 6.99 7.13 6.91 7.03 3.1M
2021-11-02 7.04 7.14 6.93 6.97 8.1M
2021-11-01 7.28 7.28 7.00 7.00 4.6M
2021-10-29 7.05 7.24 7.05 7.12 4.6M
2021-10-28 7.20 7.35 7.00 7.05 9.0M
2021-10-27 7.50 7.50 7.25 7.29 3.9M
2021-10-26 7.50 7.60 7.26 7.49 7.4M
2021-10-25 7.55 7.69 7.39 7.44 4.3M
2021-10-22 7.60 7.69 7.55 7.60 2.6M
2021-10-21 7.70 7.85 7.55 7.56 4.4M
2021-10-20 7.47 7.83 7.45 7.73 8.5M
2021-10-19 7.40 7.66 7.33 7.40 7.5M
2021-10-18 7.15 7.52 7.15 7.40 11.8M
2021-10-15 7.12 7.28 7.08 7.19 7.7M
2021-10-12 7.30 7.36 7.11 7.20 7.9M
2021-10-11 7.40 7.52 7.30 7.31 7.0M
2021-10-08 7.60 7.72 7.25 7.35 7.0M
2021-10-07 7.32 7.67 7.28 7.58 2.4M
2021-10-06 7.43 7.56 7.22 7.40 6.8M
2021-10-05 7.66 7.66 7.30 7.40 5.4M
2021-10-04 7.46 7.70 7.25 7.36 4.6M
2021-09-30 7.53 7.67 7.43 7.65 3.9M
2021-09-29 7.29 7.53 7.20 7.53 5.4M
2021-09-28 7.70 7.74 7.38 7.44 12.9M
2021-09-27 7.82 8.04 7.55 7.62 8.5M
2021-09-24 8.14 8.14 7.71 7.83 11.8M
2021-09-23 8.16 8.47 7.99 8.03 10.5M
2021-09-21 8.11 8.40 7.92 8.14 4.7M
2021-09-20 8.30 8.47 7.90 8.11 5.5M
2021-09-17 8.19 8.33 7.95 8.31 5.8M
2021-09-16 8.21 8.46 7.83 8.08 4.6M
2021-09-15 8.55 8.57 8.05 8.12 13.0M
2021-09-14 8.49 8.88 8.43 8.59 15.3M
2021-09-13 8.56 8.64 8.15 8.47 21.3M
2021-09-10 8.52 8.68 8.42 8.64 10.1M
2021-09-09 8.65 8.79 8.51 8.59 6.6M
2021-09-08 8.57 8.63 8.44 8.63 11.9M
2021-09-07 8.90 8.92 8.53 8.57 12.0M
2021-09-06 8.67 8.90 8.56 8.90 10.7M
2021-09-03 8.55 8.64 8.45 8.56 8.7M
2021-09-02 8.64 8.73 8.40 8.62 16.8M
2021-09-01 8.65 8.74 8.41 8.60 12.7M
2021-08-31 8.59 8.69 8.31 8.67 19.1M
2021-08-30 8.27 8.61 8.26 8.48 22.1M
2021-08-27 7.56 8.23 7.52 8.14 28.7M
2021-08-26 7.71 8.00 7.32 7.44 21.8M
2021-08-25 7.40 7.59 7.30 7.43 8.8M
2021-08-24 7.30 7.63 7.12 7.42 10.9M
2021-08-23 7.00 7.35 6.95 7.21 8.6M
2021-08-20 7.34 7.35 6.76 6.98 19.9M
2021-08-19 7.33 7.58 7.02 7.34 9.5M
2021-08-18 7.28 7.48 7.24 7.36 9.8M
2021-08-17 7.61 7.79 7.20 7.28 18.1M
2021-08-16 7.45 7.95 7.45 7.71 27.3M
2021-08-13 7.06 7.56 7.06 7.44 17.7M
2021-08-12 7.27 7.28 6.98 7.06 12.6M
2021-08-11 7.20 7.45 7.12 7.27 22.0M
2021-08-10 6.69 7.20 6.69 7.10 22.2M
2021-08-09 6.69 6.85 6.55 6.69 16.9M
2021-08-06 6.68 6.77 6.53 6.61 11.2M
2021-08-05 6.67 6.89 6.55 6.68 19.5M
2021-08-04 6.53 6.67 6.43 6.62 13.1M
2021-08-03 6.67 6.69 6.38 6.53 22.5M
2021-08-02 6.50 6.62 6.21 6.62 23.1M
2021-07-30 6.70 6.73 6.27 6.47 21.1M
2021-07-29 6.70 6.95 6.57 6.66 30.0M
2021-07-28 6.42 6.67 6.30 6.59 44.5M
2021-07-27 6.98 7.03 6.16 6.30 57.4M
2021-07-26 7.73 7.83 6.91 6.98 47.4M
2021-07-23 7.95 8.03 7.69 7.84 22.0M
2021-07-22 8.21 8.21 7.81 7.99 20.3M
2021-07-21 8.25 8.25 7.88 8.11 23.0M
2021-07-20 8.66 8.70 8.09 8.14 33.9M
2021-07-19 8.80 8.88 8.52 8.67 19.8M
2021-07-16 8.70 8.72 8.41 8.51 11.4M
2021-07-15 8.38 9.02 8.38 8.59 27.2M
2021-07-14 8.24 8.50 8.20 8.28 16.2M
2021-07-13 8.28 8.36 8.05 8.20 18.4M
2021-07-12 8.38 8.50 8.12 8.33 13.5M
2021-07-09 8.21 8.46 8.07 8.27 22.2M
2021-07-08 8.79 8.82 8.08 8.16 39.3M
2021-07-07 8.80 9.00 8.61 8.79 27.9M
2021-07-06 9.18 9.18 8.65 8.81 23.7M
2021-07-05 9.30 9.65 8.88 9.06 31.5M
2021-07-02 9.60 9.80 9.25 9.44 40.1M
2021-06-30 9.15 9.65 8.83 9.60 50.7M
2021-06-29 9.78 9.99 8.88 9.04 85.9M
2021-06-28 10.06 10.40 9.69 9.79 44.3M
2021-06-25 12.20 12.20 9.94 10.14 411.5M
2021-06-24 11.82 12.28 11.64 12.16 21.8M
2021-06-23 11.90 12.30 11.52 11.82 28.2M
2021-06-22 11.58 12.10 11.34 11.90 37.0M
2021-06-21 11.18 12.18 11.02 12.00 72.0M
2021-06-18 10.50 11.52 10.34 11.00 50.2M
2021-06-17 9.82 10.58 9.76 10.42 20.1M
2021-06-16 10.52 10.52 9.88 9.91 22.3M
2021-06-15 10.52 10.68 10.34 10.56 25.7M
2021-06-11 10.20 10.76 10.20 10.52 30.6M
2021-06-10 10.06 10.18 9.76 10.08 14.6M
2021-06-09 9.41 10.08 9.26 10.06 27.6M
2021-06-08 9.38 9.50 9.12 9.40 9.2M
2021-06-07 9.45 9.54 9.11 9.38 13.1M
2021-06-04 9.65 9.65 9.25 9.35 16.3M
2021-06-03 9.33 9.81 9.33 9.55 30.5M
2021-06-02 9.30 9.44 8.97 9.25 19.3M
2021-06-01 9.41 9.56 9.02 9.28 18.4M
2021-05-31 8.90 9.44 8.87 9.40 36.0M
2021-05-28 8.85 9.16 8.74 8.90 37.5M
2021-05-27 8.15 8.86 8.15 8.86 41.9M
2021-05-26 8.20 8.29 8.11 8.16 11.9M
2021-05-25 7.78 8.23 7.74 8.19 27.8M
2021-05-24 7.80 7.83 7.60 7.79 17.0M
2021-05-21 7.68 7.83 7.55 7.76 20.2M
2021-05-20 7.56 7.68 7.46 7.68 27.5M
2021-05-18 7.60 7.60 7.49 7.55 10.7M
2021-05-17 7.71 7.74 7.47 7.53 9.7M
2021-05-14 7.55 7.75 7.43 7.69 18.4M
2021-05-13 7.40 7.71 7.38 7.56 15.6M
2021-05-12 7.14 7.56 7.14 7.50 29.3M
2021-05-11 6.93 7.16 6.78 7.14 26.2M
2021-05-10 6.95 7.01 6.89 6.91 7.1M
2021-05-07 7.05 7.05 6.89 6.95 10.5M
2021-05-06 7.01 7.08 6.90 7.04 9.1M
2021-05-05 7.14 7.15 6.86 7.00 8.0M
2021-05-04 7.35 7.35 7.11 7.13 8.3M
2021-05-03 7.36 7.42 7.20 7.35 2.6M
2021-04-30 7.44 7.48 7.33 7.36 6.9M
2021-04-29 7.45 7.60 7.41 7.44 4.2M
2021-04-28 7.39 7.50 7.35 7.50 4.7M
2021-04-27 7.42 7.50 7.29 7.45 7.3M
2021-04-26 7.46 7.66 7.42 7.45 9.0M
2021-04-23 7.20 7.47 7.20 7.46 5.5M
2021-04-22 7.24 7.34 7.20 7.30 7.5M
2021-04-21 7.17 7.38 7.13 7.24 5.6M
2021-04-20 7.18 7.27 7.12 7.24 8.4M
2021-04-19 6.95 7.23 6.88 7.19 10.7M
2021-04-16 6.96 7.04 6.88 6.98 4.8M
2021-04-15 7.04 7.04 6.87 6.96 8.2M
2021-04-14 7.05 7.10 6.95 7.01 6.0M
2021-04-13 7.24 7.28 7.01 7.02 9.7M
2021-04-12 7.15 7.24 7.10 7.24 6.9M
2021-04-09 7.11 7.25 7.08 7.19 5.0M
2021-04-08 6.94 7.20 6.88 7.15 8.3M
2021-04-07 7.03 7.05 6.85 6.95 9.4M
2021-04-01 6.90 7.00 6.80 7.00 9.1M
2021-03-31 6.90 6.94 6.73 6.87 13.1M
2021-03-30 6.90 7.06 6.87 6.95 6.8M
2021-03-29 6.92 7.09 6.81 6.90 10.5M
2021-03-26 6.90 7.00 6.87 6.89 10.5M
2021-03-25 7.00 7.05 6.82 6.94 9.6M
2021-03-24 7.08 7.15 6.91 7.01 10.3M
2021-03-23 7.40 7.40 7.08 7.17 8.3M
2021-03-22 7.31 7.47 7.29 7.35 5.3M
2021-03-19 7.40 7.50 7.31 7.35 5.9M
2021-03-18 7.60 7.65 7.48 7.52 4.3M
2021-03-17 7.51 7.62 7.37 7.57 8.4M
2021-03-16 7.38 7.56 7.37 7.49 7.0M
2021-03-15 7.40 7.57 7.30 7.38 2.8M
2021-03-12 7.54 7.60 7.37 7.42 7.2M
2021-03-11 7.20 7.58 7.20 7.50 8.1M
2021-03-10 7.21 7.30 7.11 7.19 8.2M
2021-03-09 7.20 7.28 6.91 7.06 12.6M
2021-03-08 7.57 7.67 7.15 7.20 11.7M
2021-03-05 7.66 7.66 7.35 7.48 10.7M
2021-03-04 7.80 8.19 7.68 7.71 8.5M
2021-03-03 8.08 8.08 7.86 8.00 6.2M
2021-03-02 8.04 8.29 7.91 7.98 8.5M
2021-03-01 7.84 8.03 7.63 8.03 11.8M
2021-02-26 8.00 8.09 7.70 7.72 21.8M
2021-02-25 8.36 8.56 8.15 8.21 13.8M
2021-02-24 8.56 8.85 8.20 8.29 15.6M
2021-02-23 8.90 9.00 8.53 8.53 13.9M
2021-02-22 9.30 9.33 8.97 8.97 26.1M
2021-02-19 8.83 8.83 8.64 8.77 17.5M
2021-02-18 8.50 8.83 8.43 8.64 28.0M
2021-02-17 8.19 8.45 8.04 8.42 9.7M
2021-02-16 8.02 8.24 8.02 8.18 8.8M
2021-02-11 7.99 7.99 7.80 7.97 2.1M
2021-02-10 7.90 8.10 7.85 7.99 3.9M
2021-02-09 7.80 7.97 7.72 7.90 7.2M
2021-02-08 8.20 8.20 7.69 7.71 10.1M
2021-02-05 8.06 8.24 7.95 8.10 8.6M
2021-02-04 8.48 8.48 7.84 7.94 16.0M
2021-02-03 7.98 8.52 7.81 8.29 37.1M
2021-02-02 7.70 8.03 7.70 7.98 15.6M
2021-02-01 7.25 7.74 7.19 7.62 14.9M
2021-01-29 7.35 7.42 7.13 7.23 8.5M
2021-01-28 7.37 7.45 7.24 7.33 7.3M
2021-01-27 7.50 7.58 7.22 7.45 11.1M
2021-01-26 7.90 7.90 7.27 7.42 14.0M
2021-01-25 7.60 8.12 7.60 7.81 24.8M
2021-01-22 7.60 7.68 7.53 7.62 14.4M
2021-01-21 7.30 7.63 7.29 7.62 18.0M
2021-01-20 7.35 7.58 7.17 7.30 22.2M
2021-01-19 6.86 7.35 6.82 7.35 19.1M
2021-01-18 6.95 7.00 6.83 6.92 9.9M
2021-01-15 7.00 7.04 6.89 6.95 7.7M
2021-01-14 6.86 7.03 6.73 7.01 9.1M
2021-01-13 6.86 6.93 6.77 6.83 7.8M
2021-01-12 6.79 6.85 6.73 6.85 9.3M
2021-01-11 7.01 7.01 6.78 6.78 9.3M
2021-01-08 7.00 7.07 6.80 6.99 12.0M
2021-01-07 7.25 7.28 6.86 6.97 11.3M
2021-01-06 6.96 7.26 6.92 7.25 14.3M
2021-01-05 7.12 7.12 6.91 7.03 9.8M
2021-01-04 7.08 7.21 7.01 7.12 8.4M