Shanghai Fudan-Zhangjiang Bio-Pharma

1349
🏛️ hong-kong →
3.53
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 3.57 3.61 3.57 3.61 112.0K
09:35 3.60 3.60 3.59 3.60 79.0K
09:40 3.59 3.59 3.59 3.59 33.0K
09:45 3.58 3.59 3.58 3.59 21.0K
09:55 3.57 3.59 3.57 3.57 157.0K
10:00 3.60 3.61 3.60 3.61 275.0K
10:05 3.60 3.61 3.60 3.60 106.0K
10:15 3.61 3.61 3.60 3.61 229.0K
10:20 3.61 3.61 3.61 3.61 34.0K
10:25 3.60 3.60 3.60 3.60 67.0K
10:30 3.59 3.59 3.59 3.59 2.0K
10:35 3.58 3.58 3.58 3.58 101.0K
10:45 3.57 3.57 3.57 3.57 35.0K
10:50 3.58 3.58 3.57 3.57 157.0K
10:55 3.58 3.58 3.58 3.58 19.0K
11:00 3.57 3.60 3.57 3.60 105.0K
11:15 3.61 3.61 3.60 3.61 71.0K
11:20 3.60 3.60 3.59 3.59 37.0K
11:25 3.58 3.59 3.58 3.59 219.0K
11:40 3.60 3.60 3.60 3.60 62.0K
11:45 3.60 3.60 3.60 3.60 17.0K
11:50 3.61 3.61 3.61 3.61 43.0K
13:00 3.60 3.60 3.60 3.60 58.0K
13:05 3.60 3.60 3.59 3.60 69.0K
13:40 3.61 3.61 3.60 3.61 13.0K
13:45 3.60 3.61 3.60 3.60 77.0K
13:50 3.59 3.59 3.59 3.59 3.0K
13:55 3.60 3.60 3.59 3.59 95.0K
14:00 3.60 3.60 3.59 3.59 4.0K
14:05 3.60 3.60 3.59 3.59 67.0K
14:10 3.60 3.60 3.60 3.60 2.0K
14:15 3.59 3.60 3.59 3.59 4.0K
14:20 3.60 3.60 3.59 3.60 8.0K
14:25 3.59 3.60 3.59 3.60 18.0K
14:30 3.59 3.59 3.58 3.58 30.0K
14:35 3.59 3.60 3.59 3.60 126.0K
14:50 3.61 3.61 3.61 3.61 32.0K
14:55 3.60 3.60 3.60 3.60 27.0K
15:05 3.59 3.59 3.59 3.59 18.0K
15:15 3.60 3.60 3.60 3.60 21.0K
15:20 3.59 3.59 3.59 3.59 9.0K
15:30 3.60 3.60 3.59 3.59 96.0K
15:40 3.60 3.60 3.59 3.60 26.0K
15:45 3.59 3.60 3.59 3.60 41.0K
15:50 3.59 3.60 3.59 3.59 22.0K
15:55 3.60 3.60 3.59 3.60 46.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 3.48 3.55 3.45 3.53 1.9M
2025-09-26 3.51 3.56 3.46 3.47 3.7M
2025-09-25 3.60 3.63 3.52 3.54 3.8M
2025-09-24 3.59 3.62 3.57 3.60 2.9M
2025-09-23 3.83 3.83 3.53 3.56 5.1M
2025-09-22 3.77 3.81 3.71 3.71 2.7M
2025-09-19 3.81 3.87 3.74 3.76 3.8M
2025-09-18 4.00 4.00 3.74 3.82 8.0M
2025-09-17 3.99 4.00 3.83 3.94 10.6M
2025-09-16 3.87 4.05 3.72 3.99 16.8M
2025-09-15 3.74 3.85 3.69 3.85 8.9M
2025-09-12 3.76 3.79 3.68 3.68 7.1M
2025-09-11 3.56 3.78 3.48 3.76 11.7M
2025-09-10 3.59 3.68 3.56 3.63 6.8M
2025-09-09 3.60 3.66 3.56 3.57 2.9M
2025-09-08 3.66 3.66 3.57 3.60 2.5M
2025-09-05 3.48 3.59 3.47 3.59 4.0M
2025-09-04 3.61 3.61 3.44 3.46 5.6M
2025-09-03 3.57 3.67 3.57 3.60 2.8M
2025-09-02 3.68 3.73 3.54 3.59 5.8M
2025-09-01 3.55 3.70 3.52 3.68 6.8M
2025-08-29 3.58 3.65 3.54 3.57 7.0M
2025-08-28 3.64 3.64 3.47 3.57 5.8M
2025-08-27 3.84 3.84 3.56 3.59 9.7M
2025-08-26 3.90 3.93 3.77 3.77 15.2M
2025-08-25 3.90 3.98 3.86 3.94 8.9M
2025-08-22 3.83 3.86 3.80 3.85 4.9M
2025-08-21 3.95 3.95 3.80 3.82 5.8M
2025-08-20 4.08 4.08 3.82 3.90 8.9M
2025-08-19 4.14 4.22 4.01 4.02 12.2M
2025-08-18 4.01 4.16 3.98 4.10 13.2M
2025-08-15 3.84 4.04 3.78 4.01 18.3M
2025-08-14 3.97 3.98 3.78 3.79 11.3M
2025-08-13 3.86 3.97 3.84 3.92 17.3M
2025-08-12 4.11 4.11 3.98 3.99 8.1M
2025-08-11 4.03 4.14 4.02 4.10 14.3M
2025-08-08 4.10 4.15 4.02 4.02 8.4M
2025-08-07 4.21 4.24 4.09 4.13 9.9M
2025-08-06 4.35 4.37 4.15 4.19 10.3M
2025-08-05 4.29 4.34 4.12 4.30 12.0M
2025-08-04 4.10 4.28 4.06 4.23 9.4M
2025-08-01 4.09 4.21 4.05 4.17 19.5M
2025-07-31 4.34 4.42 4.05 4.09 26.9M
2025-07-30 4.25 4.67 4.21 4.31 48.0M
2025-07-29 4.25 4.42 4.18 4.33 27.2M
2025-07-28 4.20 4.25 4.15 4.22 11.8M
2025-07-25 4.39 4.53 4.18 4.19 24.0M
2025-07-24 4.37 4.48 4.25 4.39 23.5M
2025-07-23 4.26 4.60 4.16 4.28 53.6M
2025-07-22 4.17 4.62 4.10 4.27 76.0M
2025-07-21 4.20 4.26 3.99 4.13 43.3M
2025-07-18 4.36 4.36 4.13 4.18 52.4M
2025-07-17 4.01 5.29 3.95 4.40 373.3M
2025-07-16 3.65 3.85 3.63 3.85 16.2M
2025-07-15 3.82 3.82 3.59 3.67 10.2M
2025-07-14 3.75 3.84 3.68 3.77 9.1M
2025-07-11 3.49 3.75 3.48 3.74 18.2M
2025-07-10 3.40 3.49 3.36 3.48 6.2M
2025-07-09 3.41 3.56 3.34 3.40 8.1M
2025-07-08 3.44 3.53 3.36 3.41 6.4M
2025-07-07 3.48 3.58 3.40 3.44 8.0M
2025-07-04 3.49 3.70 3.39 3.48 17.0M
2025-07-03 3.38 3.55 3.35 3.51 15.1M
2025-07-02 3.30 3.51 3.28 3.35 14.3M
2025-06-30 3.11 3.27 3.11 3.25 4.9M
2025-06-27 3.16 3.17 3.09 3.11 3.4M
2025-06-26 3.22 3.22 3.09 3.13 5.3M
2025-06-25 3.17 3.26 3.12 3.23 6.6M
2025-06-24 3.10 3.15 3.03 3.15 4.6M
2025-06-23 2.99 3.07 2.95 3.04 6.5M
2025-06-20 3.10 3.13 2.99 3.02 6.8M
2025-06-19 3.33 3.33 3.04 3.08 12.6M
2025-06-18 3.54 3.54 3.26 3.29 11.2M
2025-06-17 3.45 4.09 3.40 3.46 40.9M
2025-06-16 3.24 3.46 3.19 3.40 11.4M
2025-06-13 3.25 3.31 3.11 3.23 7.9M
2025-06-12 3.21 3.35 3.21 3.27 8.0M
2025-06-11 3.21 3.29 3.15 3.20 6.3M
2025-06-10 3.06 3.27 3.04 3.22 15.6M
2025-06-09 3.02 3.13 2.98 3.08 5.1M
2025-06-06 3.05 3.06 2.91 2.99 5.5M
2025-06-05 3.12 3.17 2.98 3.05 9.7M
2025-06-04 3.06 3.22 3.06 3.12 9.6M
2025-06-03 2.99 3.13 2.94 3.07 8.3M
2025-06-02 2.95 3.00 2.80 3.00 1.5M
2025-05-30 2.99 3.04 2.92 2.95 7.7M
2025-05-29 2.86 2.99 2.81 2.96 12.6M
2025-05-28 2.76 2.95 2.75 2.78 14.2M
2025-05-27 2.66 2.77 2.65 2.74 4.4M
2025-05-26 2.68 2.69 2.65 2.68 1.8M
2025-05-23 2.68 2.77 2.66 2.69 7.8M
2025-05-22 2.67 2.68 2.63 2.63 1.7M
2025-05-21 2.64 2.71 2.64 2.68 3.5M
2025-05-20 2.59 2.70 2.59 2.65 4.4M
2025-05-19 2.63 2.63 2.57 2.61 2.7M
2025-05-16 2.57 2.63 2.57 2.61 2.5M
2025-05-15 2.62 2.62 2.57 2.58 1.6M
2025-05-14 2.59 2.64 2.58 2.62 4.4M
2025-05-13 2.68 2.69 2.58 2.60 2.8M
2025-05-12 2.65 2.68 2.60 2.68 3.8M
2025-05-09 2.62 2.66 2.57 2.64 4.3M
2025-05-08 2.61 2.71 2.59 2.64 6.9M
2025-05-07 2.64 2.76 2.56 2.61 17.2M
2025-05-06 2.47 2.65 2.44 2.56 9.2M
2025-05-02 2.50 2.57 2.46 2.57 0.3M
2025-04-30 2.42 2.44 2.40 2.43 1.5M
2025-04-29 2.42 2.43 2.40 2.40 0.6M
2025-04-28 2.42 2.42 2.39 2.41 1.4M
2025-04-25 2.46 2.47 2.42 2.44 1.3M
2025-04-24 2.47 2.49 2.43 2.45 2.3M
2025-04-23 2.44 2.49 2.42 2.45 3.2M
2025-04-22 2.34 2.63 2.33 2.44 19.7M
2025-04-17 2.31 2.35 2.31 2.34 1.0M
2025-04-16 2.35 2.35 2.25 2.31 1.4M
2025-04-15 2.40 2.40 2.34 2.37 0.7M
2025-04-14 2.38 2.41 2.35 2.39 1.0M
2025-04-11 2.29 2.36 2.29 2.32 1.4M
2025-04-10 2.31 2.38 2.30 2.33 2.7M
2025-04-09 2.21 2.29 2.13 2.27 3.4M
2025-04-08 2.21 2.27 2.16 2.24 3.9M
2025-04-07 2.50 2.50 2.13 2.14 6.8M
2025-04-03 2.59 2.65 2.54 2.59 1.7M
2025-04-02 2.64 2.65 2.60 2.61 0.9M
2025-04-01 2.53 2.69 2.53 2.64 5.5M
2025-03-31 2.56 2.56 2.46 2.51 2.2M
2025-03-28 2.55 2.65 2.54 2.56 1.9M
2025-03-27 2.54 2.60 2.52 2.57 1.3M
2025-03-26 2.55 2.57 2.54 2.56 1.3M
2025-03-25 2.59 2.59 2.53 2.55 1.1M
2025-03-24 2.63 2.66 2.54 2.58 1.7M
2025-03-21 2.72 2.74 2.61 2.65 3.6M
2025-03-20 2.76 2.80 2.73 2.76 3.0M
2025-03-19 2.75 2.79 2.73 2.75 1.8M
2025-03-18 2.76 2.79 2.74 2.76 2.1M
2025-03-17 2.70 2.76 2.68 2.74 2.8M
2025-03-14 2.59 2.71 2.52 2.68 3.8M
2025-03-13 2.62 2.67 2.53 2.58 2.7M
2025-03-12 2.64 2.69 2.61 2.62 3.2M
2025-03-11 2.62 2.65 2.57 2.64 2.3M
2025-03-10 2.70 2.70 2.62 2.64 2.4M
2025-03-07 2.65 2.71 2.62 2.65 3.4M
2025-03-06 2.61 2.68 2.61 2.65 2.8M
2025-03-05 2.57 2.60 2.54 2.59 1.7M
2025-03-04 2.56 2.58 2.51 2.55 1.2M
2025-03-03 2.58 2.63 2.54 2.56 2.9M
2025-02-28 2.73 2.73 2.54 2.56 4.6M
2025-02-27 2.78 2.79 2.68 2.75 4.9M
2025-02-26 2.65 2.77 2.65 2.76 5.1M
2025-02-25 2.67 2.71 2.61 2.65 4.2M
2025-02-24 2.75 2.80 2.67 2.72 6.0M
2025-02-21 2.70 2.74 2.59 2.73 6.8M
2025-02-20 2.68 2.75 2.63 2.67 5.8M
2025-02-19 2.56 2.66 2.52 2.66 6.6M
2025-02-18 2.65 2.65 2.51 2.56 5.4M
2025-02-17 2.50 2.72 2.50 2.61 13.9M
2025-02-14 2.38 2.49 2.38 2.48 3.6M
2025-02-13 2.42 2.44 2.36 2.38 1.9M
2025-02-12 2.40 2.43 2.39 2.42 2.2M
2025-02-11 2.48 2.48 2.39 2.39 1.9M
2025-02-10 2.35 2.46 2.35 2.43 2.5M
2025-02-07 2.35 2.41 2.31 2.38 3.7M
2025-02-06 2.25 2.36 2.25 2.34 2.1M
2025-02-05 2.28 2.28 2.22 2.24 1.0M
2025-02-04 2.24 2.28 2.17 2.28 0.2M
2025-02-03 2.20 2.23 2.14 2.16 0.4M
2025-01-28 2.31 2.31 2.31 2.31 0.0M
2025-01-27 2.35 2.40 2.30 2.31 1.1M
2025-01-24 2.28 2.34 2.28 2.32 1.1M
2025-01-23 2.33 2.34 2.28 2.30 0.9M
2025-01-22 2.28 2.30 2.25 2.29 1.0M
2025-01-21 2.32 2.34 2.29 2.32 0.9M
2025-01-20 2.28 2.37 2.28 2.31 2.2M
2025-01-17 2.30 2.32 2.27 2.29 1.8M
2025-01-16 2.30 2.34 2.25 2.27 0.9M
2025-01-15 2.27 2.28 2.25 2.27 0.5M
2025-01-14 2.22 2.30 2.22 2.28 1.8M
2025-01-13 2.20 2.22 2.17 2.22 1.1M
2025-01-10 2.26 2.27 2.18 2.18 1.6M
2025-01-09 2.26 2.28 2.24 2.26 1.0M
2025-01-08 2.30 2.30 2.22 2.26 2.3M
2025-01-07 2.34 2.35 2.28 2.31 1.9M
2025-01-06 2.32 2.47 2.32 2.32 2.5M
2025-01-03 2.36 2.36 2.30 2.32 1.4M
2025-01-02 2.45 2.45 2.34 2.36 2.5M