Shanghai Chicmax Cosmetic

2145
🏛️ hong-kong →
98.80
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
2023-12-29 25.95 26.30 24.70 26.00 0.1M
2023-12-28 25.00 26.00 23.55 25.15 0.1M
2023-12-27 22.50 23.85 22.50 23.50 0.1M
2023-12-22 22.60 23.05 21.45 22.85 0.0M
2023-12-21 22.60 22.90 22.45 22.60 0.0M
2023-12-20 22.95 23.00 22.60 22.60 0.2M
2023-12-19 22.75 22.75 22.40 22.55 0.0M
2023-12-18 22.50 22.90 22.50 22.75 0.0M
2023-12-15 22.95 23.10 22.50 23.00 0.1M
2023-12-14 22.30 22.75 21.45 22.65 0.1M
2023-12-13 22.45 22.50 20.50 22.30 0.1M
2023-12-12 20.90 21.95 20.55 21.60 0.1M
2023-12-11 20.40 20.80 18.80 20.05 0.1M
2023-12-08 20.40 20.60 20.05 20.50 0.1M
2023-12-07 22.00 22.05 19.86 20.40 0.1M
2023-12-06 20.00 21.40 20.00 21.40 0.1M
2023-12-05 22.80 22.80 20.00 20.30 0.3M
2023-12-04 23.00 23.00 21.25 21.25 0.1M
2023-12-01 22.70 22.70 22.00 22.30 0.1M
2023-11-30 23.50 23.50 21.80 22.35 0.1M
2023-11-29 23.50 23.85 22.35 22.35 0.1M
2023-11-28 23.10 23.80 22.80 23.30 0.1M
2023-11-27 24.20 24.20 23.30 23.60 0.0M
2023-11-24 24.40 24.40 23.55 23.65 0.0M
2023-11-23 24.75 24.75 23.65 24.40 0.1M
2023-11-22 24.25 24.25 23.25 24.15 0.0M
2023-11-21 24.35 24.40 23.30 23.80 0.0M
2023-11-20 24.60 24.60 23.25 23.40 0.0M
2023-11-17 23.65 23.85 23.35 23.50 0.1M
2023-11-16 25.70 25.70 23.60 23.60 0.1M
2023-11-15 25.95 25.95 23.40 25.20 0.1M
2023-11-14 24.85 25.45 24.05 24.05 0.1M
2023-11-13 24.50 25.20 23.60 25.00 0.1M
2023-11-10 23.20 24.15 22.50 23.85 0.1M
2023-11-09 24.20 24.35 23.00 24.15 0.1M
2023-11-08 25.00 25.00 23.25 23.55 0.1M
2023-11-07 25.35 25.35 23.30 24.15 0.1M
2023-11-06 24.65 24.65 23.80 23.85 0.1M
2023-11-03 24.65 24.65 23.90 24.20 0.1M
2023-11-02 24.50 24.50 23.50 23.75 0.1M
2023-11-01 21.05 24.50 21.05 23.95 0.1M
2023-10-31 25.20 25.20 24.15 24.50 0.0M
2023-10-30 24.50 24.60 24.40 24.60 0.1M
2023-10-27 25.90 25.90 24.60 24.60 0.0M
2023-10-26 25.90 26.00 24.50 24.70 0.0M
2023-10-25 24.70 25.75 24.40 24.90 0.1M
2023-10-24 25.00 25.05 24.35 24.50 0.0M
2023-10-20 24.80 25.00 24.20 24.90 0.0M
2023-10-19 24.15 25.90 24.15 25.10 0.1M
2023-10-18 25.85 26.40 25.05 26.40 0.3M
2023-10-17 26.00 26.00 24.95 25.55 0.1M
2023-10-16 25.80 25.95 24.70 25.85 0.1M
2023-10-13 25.95 25.95 24.00 24.75 0.1M
2023-10-12 26.05 26.05 24.50 25.95 0.1M
2023-10-11 26.05 26.05 24.45 25.70 0.1M
2023-10-10 25.10 26.10 25.00 26.00 0.4M
2023-10-09 23.30 25.05 23.30 24.80 0.1M
2023-10-06 23.60 24.20 23.15 23.30 0.1M
2023-10-05 24.00 25.00 23.50 24.00 0.1M
2023-10-04 24.10 25.40 24.00 25.40 0.0M
2023-10-03 25.90 25.90 23.95 25.60 0.0M
2023-09-29 25.95 25.95 24.55 25.60 0.0M
2023-09-28 25.80 25.80 25.45 25.55 0.0M
2023-09-27 26.00 26.00 25.40 25.85 0.0M
2023-09-26 26.10 26.75 25.60 26.00 0.1M
2023-09-25 25.55 26.15 25.30 26.10 0.0M
2023-09-22 25.90 25.90 24.65 25.65 0.0M
2023-09-21 25.85 26.50 24.60 25.75 0.1M
2023-09-20 25.95 25.95 24.45 25.15 0.1M
2023-09-19 26.60 26.75 25.20 25.20 0.1M
2023-09-18 25.60 25.65 25.45 25.60 0.1M
2023-09-15 25.45 25.80 25.35 25.65 0.1M
2023-09-14 25.00 26.50 25.00 25.85 0.1M
2023-09-13 26.95 26.95 25.25 25.90 0.1M
2023-09-12 26.00 26.00 24.95 25.80 0.1M
2023-09-11 24.95 26.65 24.70 25.90 0.1M
2023-09-07 26.35 26.35 23.75 25.05 0.2M
2023-09-06 24.40 28.35 24.40 26.30 0.6M
2023-09-05 24.55 24.55 23.40 24.30 0.2M
2023-09-04 23.95 24.70 22.50 23.70 0.1M
2023-08-31 22.55 23.95 22.55 23.40 0.1M
2023-08-30 22.30 23.40 22.05 22.20 0.0M
2023-08-29 22.40 22.40 22.00 22.25 0.0M
2023-08-28 22.30 22.40 21.80 22.35 0.1M
2023-08-25 22.50 22.50 21.70 22.15 0.0M
2023-08-24 21.60 22.40 21.60 22.15 0.0M
2023-08-23 22.20 22.35 21.85 22.35 0.1M
2023-08-22 22.70 22.70 21.00 22.00 0.1M
2023-08-21 22.05 22.05 21.05 21.95 0.0M
2023-08-18 21.85 22.70 21.05 22.10 0.0M
2023-08-17 25.00 25.00 21.75 21.85 0.1M
2023-08-16 21.75 21.85 21.40 21.80 0.1M
2023-08-15 21.80 21.90 21.15 21.75 0.1M
2023-08-14 18.38 21.80 18.38 21.80 0.1M
2023-08-11 22.30 22.30 21.40 21.60 0.1M
2023-08-10 21.95 22.00 21.45 21.95 0.1M
2023-08-09 24.75 24.75 21.60 21.80 0.5M
2023-08-08 24.55 24.80 24.15 24.60 0.3M
2023-08-07 26.00 26.00 24.40 25.00 0.3M
2023-08-04 25.45 26.00 24.60 25.80 0.3M
2023-08-03 23.50 26.05 23.30 25.50 0.4M
2023-08-02 24.05 24.25 23.05 24.25 0.2M
2023-08-01 23.80 24.40 23.05 24.00 0.1M
2023-07-31 25.70 25.90 23.35 24.00 0.4M
2023-07-28 25.20 25.60 25.05 25.60 0.0M
2023-07-27 25.15 25.65 25.15 25.45 0.0M
2023-07-26 24.85 25.25 24.85 25.20 0.0M
2023-07-25 24.25 25.45 24.25 25.10 0.0M
2023-07-24 25.95 25.95 24.70 24.75 0.1M
2023-07-21 25.40 25.65 25.30 25.30 0.0M
2023-07-20 25.20 25.70 25.20 25.70 0.0M
2023-07-19 25.20 25.45 25.10 25.45 0.0M
2023-07-18 26.75 26.75 25.25 25.30 0.1M
2023-07-14 25.75 26.25 25.50 25.70 0.1M
2023-07-13 25.60 26.00 25.60 25.70 0.3M
2023-07-12 25.55 25.75 25.45 25.70 0.1M
2023-07-11 25.85 25.85 25.25 25.55 0.1M
2023-07-10 26.00 26.00 25.05 25.20 0.1M
2023-07-07 25.25 25.80 25.25 25.75 0.1M
2023-07-06 25.85 25.85 25.30 25.30 0.1M
2023-07-05 25.60 25.60 25.30 25.60 0.1M
2023-07-04 25.25 25.50 25.05 25.30 0.1M
2023-07-03 25.45 25.50 25.15 25.25 0.1M
2023-06-30 25.00 26.00 24.90 26.00 0.1M
2023-06-29 26.50 26.50 25.05 25.60 0.1M
2023-06-28 26.00 26.80 25.10 25.60 0.1M
2023-06-27 24.15 25.35 24.15 25.35 0.0M
2023-06-26 24.35 25.20 24.10 24.80 0.1M
2023-06-23 25.50 25.50 24.30 24.35 0.0M
2023-06-21 25.65 25.65 24.55 25.20 0.1M
2023-06-20 25.20 25.90 25.20 25.70 0.1M
2023-06-19 25.20 25.20 24.60 25.05 0.0M
2023-06-16 25.75 25.75 25.15 25.45 0.1M
2023-06-15 25.45 25.80 24.65 25.70 0.1M
2023-06-14 25.50 25.80 24.50 25.60 0.2M
2023-06-13 26.00 26.80 25.40 25.50 0.1M
2023-06-12 25.55 26.60 25.50 26.10 0.2M
2023-06-09 27.20 27.45 26.35 26.60 0.1M
2023-06-08 26.75 27.30 26.55 27.20 0.5M
2023-06-07 26.05 27.25 26.00 27.15 0.4M
2023-06-06 26.75 27.75 26.35 27.15 0.1M
2023-06-05 25.60 27.05 25.60 26.80 0.1M
2023-06-02 26.45 27.80 26.40 27.00 0.1M
2023-06-01 27.50 27.50 25.65 26.40 0.1M
2023-05-31 25.55 28.20 25.55 26.15 0.1M
2023-05-30 25.80 25.80 25.50 25.55 0.0M
2023-05-29 25.25 26.00 25.25 26.00 0.0M
2023-05-25 25.90 26.35 25.90 26.35 0.0M
2023-05-24 26.50 26.50 25.10 25.90 0.0M
2023-05-23 24.80 26.20 24.75 26.10 0.0M
2023-05-22 26.20 26.65 25.50 25.85 0.0M
2023-05-19 27.50 27.50 26.00 26.10 0.0M
2023-05-18 25.70 30.00 25.70 27.45 0.2M
2023-05-17 25.00 25.80 24.95 25.75 0.1M
2023-05-16 24.50 25.45 24.45 25.25 0.1M
2023-05-15 25.00 25.00 24.00 24.50 0.1M
2023-05-12 25.30 25.70 24.45 25.25 0.1M
2023-05-11 26.00 26.00 24.50 25.30 0.1M
2023-05-10 25.10 27.00 24.80 25.30 0.1M
2023-05-09 25.10 25.10 24.65 24.95 0.1M
2023-05-08 25.15 25.15 24.25 24.90 0.1M
2023-05-05 25.10 25.10 24.90 25.00 0.1M
2023-05-04 24.80 24.90 24.00 24.55 0.1M
2023-05-03 23.80 24.05 23.20 24.00 0.1M
2023-05-02 24.45 25.00 23.05 24.00 0.1M
2023-04-28 24.90 24.90 24.20 24.40 0.0M
2023-04-27 24.85 25.10 24.05 24.55 0.0M
2023-04-26 25.05 25.15 24.00 24.90 0.0M
2023-04-25 25.00 25.15 23.25 24.70 0.0M
2023-04-24 24.70 24.70 24.20 24.60 0.0M
2023-04-21 24.85 24.85 24.00 24.80 0.0M
2023-04-20 25.00 25.00 23.80 24.80 0.1M
2023-04-19 24.90 25.15 24.40 25.05 0.2M
2023-04-18 24.90 25.40 24.90 25.25 0.1M
2023-04-17 25.40 25.70 24.90 25.25 0.1M
2023-04-14 24.85 25.60 24.70 25.50 0.1M
2023-04-13 25.20 25.55 25.15 25.25 0.0M
2023-04-12 25.25 25.85 25.10 25.55 0.1M
2023-04-11 26.00 26.50 24.65 25.75 0.2M
2023-04-06 28.20 28.20 25.00 25.70 0.4M
2023-04-04 25.70 35.00 25.30 28.45 1.1M
2023-04-03 25.40 26.65 24.70 25.25 0.1M
2023-03-31 26.00 26.05 25.05 25.50 0.1M
2023-03-30 25.30 26.10 25.20 25.85 0.0M
2023-03-29 25.20 26.75 25.20 25.40 0.0M
2023-03-28 24.35 25.25 24.35 25.20 0.0M
2023-03-27 25.50 25.70 25.20 25.65 0.0M
2023-03-24 25.50 25.50 25.05 25.50 0.0M
2023-03-23 25.55 25.55 25.05 25.50 0.1M
2023-03-22 25.70 25.70 24.30 25.55 0.1M
2023-03-21 25.25 25.75 25.20 25.55 0.0M
2023-03-20 28.00 28.00 25.15 25.20 0.1M
2023-03-17 28.00 28.00 26.10 27.15 0.1M
2023-03-16 25.20 29.20 25.00 27.05 0.3M
2023-03-15 29.05 29.05 24.80 25.35 0.2M
2023-03-14 26.95 31.00 25.05 26.15 0.2M
2023-03-13 28.65 28.70 26.65 26.95 0.1M
2023-03-10 28.70 28.70 26.30 28.70 0.1M
2023-03-09 27.95 28.75 27.55 28.70 0.1M
2023-03-08 27.05 28.80 27.00 27.85 0.1M
2023-03-07 27.10 28.95 27.10 27.20 0.1M
2023-03-06 28.30 29.95 27.65 28.00 0.1M
2023-03-03 26.15 28.30 26.15 28.30 0.1M
2023-03-02 26.55 27.20 25.95 27.00 0.1M
2023-03-01 26.40 26.90 25.35 26.55 0.1M
2023-02-28 25.75 26.85 25.05 26.40 0.0M
2023-02-27 25.85 27.20 25.85 26.40 0.0M
2023-02-24 26.35 27.20 25.65 26.95 0.0M
2023-02-23 26.00 27.85 25.65 27.50 0.0M
2023-02-22 25.95 26.35 25.05 26.20 0.0M
2023-02-21 25.50 26.25 24.50 26.10 0.0M
2023-02-20 26.85 26.85 25.55 25.60 0.0M
2023-02-17 26.80 26.80 25.70 26.45 0.1M
2023-02-16 25.85 26.95 25.65 26.90 0.1M
2023-02-15 25.90 27.15 25.90 27.00 0.1M
2023-02-14 27.60 27.65 26.55 26.90 0.1M
2023-02-13 26.50 28.85 25.60 27.60 0.1M
2023-02-10 28.95 28.95 26.45 27.25 0.1M
2023-02-09 26.95 27.90 26.80 27.50 0.1M
2023-02-08 26.85 26.85 25.40 26.55 0.1M
2023-02-07 25.60 27.15 25.55 26.85 0.1M
2023-02-06 27.05 27.05 25.55 26.65 0.1M
2023-02-03 27.50 27.50 26.00 27.05 0.1M
2023-02-02 27.15 29.30 26.15 27.45 0.2M
2023-02-01 28.60 28.60 26.25 27.25 0.1M
2023-01-31 30.00 30.00 28.00 28.25 0.0M
2023-01-30 30.10 30.60 29.80 30.40 0.0M
2023-01-27 31.00 32.20 29.95 30.60 0.1M
2023-01-26 28.50 32.60 28.50 31.15 0.1M
2023-01-20 28.95 29.25 27.00 29.25 0.0M
2023-01-19 30.80 30.80 29.50 29.60 0.1M
2023-01-18 27.40 33.00 27.40 31.00 0.1M
2023-01-17 28.25 28.30 27.25 28.15 0.0M
2023-01-16 29.00 29.70 27.00 28.40 0.1M
2023-01-13 27.00 29.70 27.00 28.70 0.1M
2023-01-12 25.70 27.70 25.70 26.90 0.1M
2023-01-11 25.20 26.40 25.20 25.70 0.1M
2023-01-10 25.35 25.70 24.20 25.65 0.1M
2023-01-09 26.65 26.65 25.20 25.75 0.1M
2023-01-06 26.00 26.75 25.35 26.65 0.1M
2023-01-05 27.10 27.10 25.80 27.00 0.1M
2023-01-04 25.70 29.55 25.70 27.10 0.1M
2023-01-03 33.60 33.60 30.00 30.00 0.1M