Shanghai Kindly Medical

1501
🏛️ hong-kong →
30.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.80 30.80 30.80 30.80 3.4K
10:40 31.00 31.00 31.00 31.00 1.0K
10:50 31.00 31.00 31.00 31.00 5.2K
11:35 30.60 30.60 30.42 30.42 0.6K
11:40 30.44 30.44 30.44 30.44 0.0K
11:45 30.42 30.42 30.40 30.40 0.4K
13:05 30.22 30.26 30.22 30.26 0.6K
13:10 30.22 30.22 30.22 30.22 0.0K
13:30 30.28 30.28 30.28 30.28 0.0K
13:45 30.30 30.30 30.30 30.30 0.8K
14:05 30.28 30.40 30.28 30.40 0.4K
14:35 30.30 30.30 30.30 30.30 0.2K
15:00 30.28 30.28 30.22 30.22 6.2K
15:40 29.52 29.52 29.52 29.52 0.2K
15:45 29.54 29.54 29.54 29.54 0.0K
15:55 29.56 30.40 29.56 30.40 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 30.80 31.08 29.52 30.40 0.0M
2025-09-25 30.20 30.80 30.00 30.74 0.0M
2025-09-24 29.90 30.98 29.90 30.52 0.0M
2025-09-23 30.40 31.00 30.40 31.00 0.0M
2025-09-22 30.98 30.98 29.52 30.40 0.0M
2025-09-19 31.02 31.38 30.18 31.00 0.1M
2025-09-18 31.22 31.50 31.22 31.50 0.0M
2025-09-17 32.00 32.00 31.24 31.50 0.0M
2025-09-16 31.02 32.00 31.02 31.86 0.1M
2025-09-15 31.62 31.90 31.12 31.90 0.0M
2025-09-12 31.52 32.00 31.40 31.62 0.0M
2025-09-11 32.42 32.42 31.50 32.38 0.1M
2025-09-10 32.10 32.86 32.00 32.86 0.0M
2025-09-09 33.06 33.50 32.64 32.90 0.0M
2025-09-08 34.00 35.00 32.74 33.48 0.0M
2025-09-05 33.28 33.30 32.46 32.66 0.0M
2025-09-04 31.42 33.48 31.40 33.48 0.0M
2025-09-03 33.00 33.00 32.02 33.00 0.0M
2025-09-02 31.88 33.50 31.60 33.50 0.0M
2025-09-01 31.52 32.00 31.50 31.88 0.0M
2025-08-29 31.42 31.50 31.40 31.50 0.0M
2025-08-28 31.96 31.96 31.42 31.42 0.0M
2025-08-27 31.98 32.00 31.30 31.96 0.0M
2025-08-26 32.72 32.72 31.80 32.28 0.0M
2025-08-25 33.54 33.54 33.00 33.10 0.0M
2025-08-22 33.14 33.74 32.52 33.50 0.0M
2025-08-21 34.50 34.50 33.46 33.90 0.0M
2025-08-20 33.48 34.50 33.48 34.50 0.0M
2025-08-19 33.88 34.60 33.02 34.26 0.0M
2025-08-18 34.50 34.54 33.90 33.90 0.2M
2025-08-15 32.00 32.82 32.00 32.60 0.1M
2025-08-14 33.88 34.90 31.06 32.50 0.1M
2025-08-13 28.98 33.00 28.98 33.00 0.2M
2025-08-12 28.60 29.00 28.60 29.00 0.0M
2025-08-11 28.00 28.60 28.00 28.60 0.0M
2025-08-08 28.00 28.50 28.00 28.50 0.1M
2025-08-07 27.70 27.96 27.34 27.96 0.0M
2025-08-06 27.08 28.00 27.00 28.00 0.0M
2025-08-05 27.02 27.32 26.48 27.32 0.0M
2025-08-04 27.06 27.60 26.90 27.60 0.1M
2025-08-01 27.85 28.00 27.00 27.05 0.0M
2025-07-31 27.45 27.95 26.45 27.95 0.1M
2025-07-30 25.00 27.45 24.10 27.45 0.1M
2025-07-29 24.05 26.80 24.00 26.80 0.1M
2025-07-28 23.40 25.20 23.40 25.00 0.1M
2025-07-25 23.40 23.55 23.00 23.55 0.0M
2025-07-24 23.00 23.40 22.75 23.40 0.0M
2025-07-23 24.50 24.50 22.70 22.70 0.0M
2025-07-22 23.85 24.00 23.05 23.45 0.1M
2025-07-21 23.90 23.90 22.25 22.35 0.0M
2025-07-18 22.00 23.00 20.75 22.40 0.1M
2025-07-17 22.40 22.40 20.60 22.00 0.0M
2025-07-16 22.50 22.50 22.30 22.40 0.0M
2025-07-15 21.50 22.50 21.50 22.50 0.0M
2025-07-14 21.05 21.15 20.60 21.15 0.1M
2025-07-11 22.65 22.65 20.10 20.70 0.4M
2025-07-10 23.70 23.70 22.50 22.60 0.0M
2025-07-09 24.00 24.05 23.80 24.05 0.0M
2025-07-08 24.15 24.15 24.05 24.05 0.0M
2025-07-07 23.85 24.20 23.55 24.15 0.0M
2025-07-04 24.50 24.55 24.20 24.20 0.0M
2025-07-03 24.40 25.20 24.40 25.00 0.0M
2025-07-02 24.40 25.85 24.40 24.65 0.0M
2025-06-30 24.70 25.00 24.30 24.95 0.0M
2025-06-27 24.95 25.00 24.95 25.00 0.0M
2025-06-26 25.25 25.25 25.25 25.25 0.0M
2025-06-25 24.55 24.85 24.30 24.85 0.0M
2025-06-24 24.60 24.85 24.60 24.85 0.0M
2025-06-23 24.30 24.65 24.05 24.45 0.0M
2025-06-20 24.70 24.85 24.45 24.70 0.0M
2025-06-19 25.00 25.20 25.00 25.20 0.0M
2025-06-18 24.65 24.80 24.40 24.80 0.0M
2025-06-17 24.60 25.00 24.60 25.00 0.0M
2025-06-16 24.45 24.65 24.20 24.55 0.0M
2025-06-13 24.80 25.50 24.80 25.50 0.0M
2025-06-12 23.95 25.65 23.95 25.65 0.0M
2025-06-11 23.95 23.95 23.60 23.95 0.0M
2025-06-10 24.55 24.80 23.50 23.50 0.0M
2025-06-09 25.30 25.30 24.65 25.00 0.0M
2025-06-06 25.25 25.70 25.25 25.70 0.0M
2025-06-05 24.35 25.50 24.35 25.45 0.0M
2025-06-04 24.95 25.55 24.95 25.55 0.0M
2025-06-03 25.40 25.40 24.35 24.95 0.0M
2025-06-02 24.45 25.40 24.40 25.40 0.0M
2025-05-30 24.70 25.20 24.45 24.45 0.0M
2025-05-29 24.75 24.80 24.75 24.75 0.0M
2025-05-28 25.15 25.25 25.00 25.00 0.0M
2025-05-27 25.45 25.45 25.10 25.45 0.0M
2025-05-26 25.45 25.45 25.20 25.45 0.0M
2025-05-23 25.20 25.45 25.10 25.45 0.0M
2025-05-22 25.45 25.50 25.00 25.50 0.1M
2025-05-21 26.10 26.10 25.70 25.70 0.0M
2025-05-20 26.35 26.45 26.00 26.00 0.0M
2025-05-19 26.45 26.85 25.80 26.35 0.0M
2025-05-16 26.20 26.45 25.95 26.45 0.0M
2025-05-15 26.10 26.20 25.80 26.05 0.0M
2025-05-14 26.30 26.50 25.90 25.95 0.0M
2025-05-13 26.30 26.45 25.90 26.40 0.0M
2025-05-12 26.55 26.55 26.05 26.15 0.0M
2025-05-09 26.45 26.55 26.00 26.55 0.0M
2025-05-08 26.50 26.55 26.00 26.10 0.0M
2025-05-07 26.15 26.90 26.15 26.30 0.0M
2025-05-06 27.00 27.00 26.35 26.90 0.0M
2025-05-02 27.00 27.00 26.45 26.65 0.0M
2025-04-30 27.00 27.30 26.50 26.50 0.1M
2025-04-29 26.85 27.20 26.85 27.15 0.0M
2025-04-28 26.80 26.90 26.80 26.90 0.0M
2025-04-25 26.90 26.90 26.40 26.60 0.0M
2025-04-24 26.30 26.50 26.05 26.50 0.0M
2025-04-23 26.75 26.75 26.10 26.10 0.0M
2025-04-22 27.25 27.25 27.25 27.25 0.0M
2025-04-17 26.40 26.45 26.00 26.00 0.0M
2025-04-16 26.50 26.50 26.45 26.45 0.0M
2025-04-15 26.75 27.10 26.75 26.75 0.0M
2025-04-14 27.05 27.05 26.80 26.80 0.0M
2025-04-11 26.80 27.95 26.65 27.95 0.0M
2025-04-10 26.90 27.20 26.85 27.10 0.0M
2025-04-09 26.95 27.05 26.85 26.85 0.0M
2025-04-08 26.80 27.05 26.65 26.65 0.1M
2025-04-07 26.65 27.00 25.35 27.00 0.1M
2025-04-03 27.00 27.05 27.00 27.00 0.0M
2025-04-02 27.00 27.15 26.95 27.05 0.0M
2025-04-01 27.65 28.50 27.00 27.00 0.1M
2025-03-31 26.95 28.85 26.95 28.85 0.1M
2025-03-28 27.00 27.35 26.95 27.35 0.1M
2025-03-27 27.00 27.05 26.95 26.95 0.1M
2025-03-26 27.00 27.20 27.00 27.20 0.0M
2025-03-25 27.00 27.15 26.95 27.15 0.0M
2025-03-24 27.00 27.15 27.00 27.15 0.0M
2025-03-21 27.00 27.15 27.00 27.15 0.0M
2025-03-20 26.95 27.10 26.95 27.10 0.0M
2025-03-19 27.00 27.00 26.95 26.95 0.0M
2025-03-18 27.00 27.20 27.00 27.20 0.0M
2025-03-17 27.35 27.35 26.95 27.15 0.1M
2025-03-14 27.00 27.40 26.95 27.35 0.1M
2025-03-13 26.80 27.45 26.80 27.15 0.0M
2025-03-12 27.00 27.10 27.00 27.10 0.0M
2025-03-11 27.00 27.10 26.90 27.10 0.0M
2025-03-10 27.00 27.10 27.00 27.10 0.0M
2025-03-07 26.90 27.20 26.50 27.20 0.1M
2025-03-06 27.00 27.15 26.95 27.15 0.0M
2025-03-05 27.00 27.00 27.00 27.00 0.0M
2025-03-04 27.00 27.05 26.95 27.00 0.0M
2025-03-03 27.00 27.45 26.90 27.40 0.1M
2025-02-28 27.80 28.00 26.90 28.00 0.1M
2025-02-27 27.95 27.95 26.85 27.10 0.1M
2025-02-26 27.00 27.05 27.00 27.00 0.0M
2025-02-25 27.00 27.15 27.00 27.10 0.0M
2025-02-24 27.00 27.15 27.00 27.15 0.0M
2025-02-21 27.00 27.15 27.00 27.15 0.0M
2025-02-20 27.00 27.90 27.00 27.15 0.0M
2025-02-19 27.05 27.10 27.00 27.10 0.0M
2025-02-18 27.00 27.35 27.00 27.35 0.0M
2025-02-17 26.50 27.45 26.50 27.10 0.0M
2025-02-14 27.90 27.90 26.50 26.50 0.0M
2025-02-13 26.80 27.05 26.80 27.05 0.0M
2025-02-12 27.00 27.10 27.00 27.10 0.0M
2025-02-11 27.00 27.10 26.95 27.05 0.0M
2025-02-10 27.00 27.00 27.00 27.00 0.0M
2025-02-07 27.20 27.65 27.00 27.00 0.1M
2025-02-06 27.05 28.60 27.05 28.60 0.1M
2025-02-05 27.50 28.80 27.50 28.80 0.0M
2025-02-04 28.45 29.00 28.45 29.00 0.0M
2025-02-03 29.45 29.75 29.45 29.75 0.0M
2025-01-28 29.20 29.75 29.00 29.75 0.0M
2025-01-27 27.85 28.90 27.85 28.90 0.0M
2025-01-24 27.45 28.00 27.45 28.00 0.0M
2025-01-23 27.00 27.10 27.00 27.10 0.0M
2025-01-22 27.40 27.40 26.65 27.15 0.1M
2025-01-21 27.00 27.30 27.00 27.30 0.0M
2025-01-20 26.00 27.15 26.00 27.15 0.1M
2025-01-17 27.00 27.10 27.00 27.10 0.0M
2025-01-16 27.00 27.10 27.00 27.10 0.0M
2025-01-15 27.25 27.25 26.75 27.10 0.0M
2025-01-14 27.05 27.25 27.00 27.25 0.0M
2025-01-13 27.00 27.05 26.80 27.05 0.0M
2025-01-10 27.05 27.50 26.95 27.50 0.0M
2025-01-09 27.00 27.20 27.00 27.20 0.0M
2025-01-08 27.00 27.10 26.90 27.10 0.0M
2025-01-07 27.00 27.10 27.00 27.10 0.0M
2025-01-06 27.00 27.20 27.00 27.20 0.0M
2025-01-03 27.50 27.50 26.95 27.20 0.0M
2025-01-02 28.95 28.95 27.30 27.70 0.0M