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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 28.05 28.75 28.05 28.75 0.0M
2022-12-29 28.05 28.95 27.90 28.80 0.0M
2022-12-28 28.05 28.05 28.05 28.05 0.0M
2022-12-23 28.00 28.00 28.00 28.00 0.0M
2022-12-22 27.65 28.75 27.65 28.05 0.0M
2022-12-21 28.45 28.60 28.00 28.60 0.0M
2022-12-20 26.70 28.90 26.70 28.90 0.0M
2022-12-19 26.95 27.50 26.95 27.50 0.0M
2022-12-16 27.00 27.45 26.85 26.85 0.0M
2022-12-15 27.70 28.05 27.10 27.10 0.0M
2022-12-14 27.45 28.00 27.40 27.45 0.0M
2022-12-13 27.50 27.70 27.40 27.70 0.0M
2022-12-12 27.70 28.10 27.40 27.95 0.0M
2022-12-09 27.45 28.20 27.40 27.75 0.0M
2022-12-08 28.40 28.40 28.00 28.15 0.1M
2022-12-07 28.05 28.90 28.05 28.40 0.1M
2022-12-06 28.05 28.35 28.05 28.15 0.1M
2022-12-05 29.30 29.30 27.90 28.55 0.1M
2022-12-02 29.20 29.50 28.00 28.35 0.1M
2022-12-01 29.35 29.35 28.10 29.00 0.1M
2022-11-30 28.30 28.90 28.00 28.85 0.1M
2022-11-29 28.20 29.00 27.75 29.00 0.1M
2022-11-28 28.00 28.40 27.00 27.00 0.1M
2022-11-25 28.10 29.40 27.80 28.90 0.0M
2022-11-24 26.80 29.95 26.80 29.45 0.0M
2022-11-23 27.00 27.60 26.85 27.60 0.0M
2022-11-22 26.15 27.00 26.15 27.00 0.0M
2022-11-21 27.00 27.00 26.20 26.20 0.0M
2022-11-18 26.70 27.45 26.40 27.45 0.0M
2022-11-17 26.40 26.75 26.10 26.70 0.0M
2022-11-16 27.50 28.35 26.10 26.80 0.1M
2022-11-15 28.40 28.85 27.05 28.20 0.0M
2022-11-14 30.95 30.95 28.70 29.00 0.1M
2022-11-11 29.25 30.40 28.70 30.40 0.1M
2022-11-10 28.05 29.25 28.00 29.25 0.0M
2022-11-09 30.20 30.45 29.35 30.00 0.0M
2022-11-08 30.90 30.90 29.75 30.70 0.0M
2022-11-07 30.00 30.90 30.00 30.55 0.0M
2022-11-04 28.60 29.70 28.50 29.70 0.1M
2022-11-03 28.90 29.00 28.00 28.25 0.0M
2022-11-02 26.50 28.80 26.10 28.70 0.1M
2022-11-01 26.90 27.00 26.00 26.80 0.1M
2022-10-31 26.50 26.85 25.85 26.85 0.0M
2022-10-28 26.50 26.85 24.80 26.85 0.1M
2022-10-27 26.40 26.90 26.00 26.90 0.1M
2022-10-26 26.10 26.80 24.65 26.70 0.1M
2022-10-25 24.60 26.50 24.55 25.85 0.1M
2022-10-24 26.30 26.60 24.75 25.00 0.1M
2022-10-21 26.50 26.95 26.50 26.65 0.1M
2022-10-20 26.70 26.80 26.50 26.80 0.0M
2022-10-19 26.90 26.95 26.40 26.95 0.0M
2022-10-18 27.00 27.00 26.55 26.95 0.1M
2022-10-17 26.75 26.95 26.50 26.95 0.0M
2022-10-14 26.35 26.95 26.00 26.75 0.1M
2022-10-13 26.55 26.65 26.30 26.40 0.0M
2022-10-12 26.40 26.85 26.35 26.35 0.0M
2022-10-11 26.30 27.00 26.20 26.80 0.1M
2022-10-10 27.05 27.05 26.75 26.75 0.1M
2022-10-07 26.95 27.00 26.40 27.00 0.0M
2022-10-06 25.90 27.00 25.90 27.00 0.0M
2022-10-05 25.20 25.55 25.05 25.55 0.1M
2022-10-03 24.90 25.00 24.65 25.00 0.0M
2022-09-30 24.15 24.95 23.40 24.95 0.1M
2022-09-29 24.60 25.30 23.50 24.90 0.1M
2022-09-28 25.00 25.40 24.60 25.30 0.0M
2022-09-27 25.30 25.90 25.00 25.85 0.1M
2022-09-26 25.60 25.60 24.85 25.50 0.1M
2022-09-23 26.60 26.80 26.60 26.80 0.0M
2022-09-22 26.60 26.90 26.60 26.90 0.0M
2022-09-21 27.50 27.50 26.50 26.80 0.0M
2022-09-20 26.80 27.05 26.80 27.05 0.0M
2022-09-19 26.90 27.00 26.55 27.00 0.0M
2022-09-16 26.20 27.20 26.20 27.20 0.0M
2022-09-15 27.00 27.30 26.85 27.20 0.1M
2022-09-14 27.30 27.30 27.30 27.30 0.0M
2022-09-13 27.40 27.50 27.40 27.45 0.0M
2022-09-09 27.00 27.80 26.90 27.65 0.1M
2022-09-08 27.40 27.65 27.00 27.55 0.0M
2022-09-07 27.80 27.80 27.05 27.80 0.1M
2022-09-06 27.20 27.80 27.20 27.80 0.1M
2022-09-05 27.15 27.95 26.60 27.80 0.1M
2022-09-02 26.30 27.35 26.30 27.15 0.0M
2022-09-01 27.30 27.40 27.00 27.40 0.1M
2022-08-31 27.30 27.50 26.10 27.50 0.1M
2022-08-30 27.40 27.40 27.40 27.40 0.0M
2022-08-29 27.70 27.70 27.10 27.10 0.0M
2022-08-26 27.65 27.80 27.35 27.80 0.0M
2022-08-25 27.50 27.60 26.80 27.60 0.1M
2022-08-24 26.80 27.60 26.70 27.50 0.2M
2022-08-23 26.80 27.00 25.10 27.00 0.1M
2022-08-22 26.75 27.00 26.25 27.00 0.0M
2022-08-19 26.50 27.00 26.20 27.00 0.0M
2022-08-18 26.50 27.00 26.00 26.50 0.0M
2022-08-17 27.50 27.50 26.70 27.00 0.0M
2022-08-16 27.50 27.50 26.60 27.40 0.1M
2022-08-15 27.65 27.65 27.00 27.20 0.0M
2022-08-12 27.40 27.50 27.00 27.50 0.0M
2022-08-11 27.10 27.40 26.75 27.40 0.1M
2022-08-10 27.10 27.10 26.30 27.00 0.6M
2022-08-09 26.90 27.00 26.40 27.00 0.1M
2022-08-08 26.60 26.75 25.80 26.70 0.0M
2022-08-05 26.20 27.00 25.55 26.50 0.1M
2022-08-04 25.50 25.95 25.10 25.90 0.1M
2022-08-03 24.50 26.50 24.15 25.15 0.1M
2022-08-02 25.05 25.05 23.70 24.50 0.1M
2022-08-01 24.70 25.25 24.60 25.00 0.0M
2022-07-29 25.00 25.40 24.50 24.95 0.0M
2022-07-28 25.50 25.55 25.00 25.50 0.1M
2022-07-27 24.85 25.50 24.60 25.50 0.1M
2022-07-26 24.40 25.30 23.80 24.95 0.1M
2022-07-25 23.80 24.40 22.80 24.35 0.1M
2022-07-22 24.40 24.70 23.65 24.65 0.0M
2022-07-21 24.15 25.00 24.15 24.90 0.0M
2022-07-20 24.95 25.25 23.95 24.95 0.1M
2022-07-19 24.45 24.70 23.40 24.60 0.0M
2022-07-18 24.10 25.30 23.35 24.80 0.1M
2022-07-15 25.40 25.40 22.25 24.10 0.1M
2022-07-14 24.90 25.45 23.50 25.05 0.0M
2022-07-13 22.00 24.90 22.00 24.90 0.1M
2022-07-12 22.00 23.20 21.10 23.20 0.1M
2022-07-11 21.25 22.45 21.25 22.45 0.1M
2022-07-08 22.50 22.50 21.85 22.20 0.0M
2022-07-07 23.30 23.30 20.50 21.75 0.1M
2022-07-06 23.50 23.50 22.00 22.95 0.1M
2022-07-05 23.30 23.40 22.50 23.20 0.1M
2022-07-04 22.90 23.50 21.80 22.60 0.1M
2022-06-30 21.95 22.50 21.30 22.50 0.1M
2022-06-29 21.20 21.95 20.60 21.95 0.0M
2022-06-28 20.95 21.45 20.70 21.45 0.0M
2022-06-27 20.00 20.95 20.00 20.95 0.0M
2022-06-24 19.84 20.00 19.26 20.00 0.1M
2022-06-23 19.28 19.60 19.28 19.58 0.1M
2022-06-22 19.00 19.56 18.86 19.54 0.4M
2022-06-21 19.00 19.58 18.80 19.58 0.0M
2022-06-20 18.06 19.50 18.00 19.50 0.1M
2022-06-17 19.00 19.40 18.30 19.40 0.1M
2022-06-16 18.06 18.78 17.80 18.78 0.1M
2022-06-15 18.20 18.50 18.00 18.02 0.1M
2022-06-14 17.50 18.24 17.50 18.24 0.0M
2022-06-13 18.00 18.30 17.50 17.80 0.0M
2022-06-10 15.50 17.50 15.50 17.50 0.1M
2022-06-09 15.62 15.98 15.62 15.98 0.0M
2022-06-08 14.56 16.00 14.56 16.00 0.1M
2022-06-07 14.30 14.66 14.30 14.40 0.2M
2022-06-06 14.30 14.90 14.26 14.90 0.0M
2022-06-02 14.96 14.96 14.50 14.78 0.2M
2022-06-01 14.10 14.96 14.10 14.96 0.0M
2022-05-31 14.46 14.98 13.76 14.88 0.3M
2022-05-30 14.68 14.98 14.40 14.98 0.0M
2022-05-27 15.02 15.02 14.00 14.90 0.0M
2022-05-26 14.44 14.48 13.56 14.48 0.0M
2022-05-25 14.06 14.24 13.46 13.46 0.1M
2022-05-24 14.40 14.58 13.96 14.58 0.1M
2022-05-23 14.50 14.84 14.50 14.84 0.0M
2022-05-20 14.42 14.86 14.02 14.86 0.1M
2022-05-19 14.08 14.16 14.08 14.16 0.0M
2022-05-18 14.38 14.80 14.22 14.66 0.1M
2022-05-17 15.00 15.00 14.38 14.38 0.1M
2022-05-16 15.38 15.38 14.86 15.22 0.1M
2022-05-13 15.62 15.62 14.80 15.38 0.1M
2022-05-12 15.70 15.70 15.12 15.40 0.1M
2022-05-11 15.52 15.78 15.38 15.78 0.1M
2022-05-10 15.28 15.44 15.00 15.40 0.1M
2022-05-06 15.72 15.72 15.38 15.40 0.1M
2022-05-05 15.80 16.00 15.68 16.00 0.0M
2022-05-04 15.78 15.80 15.44 15.80 0.0M
2022-05-03 15.80 15.80 15.80 15.80 0.0M
2022-04-29 15.30 15.66 15.22 15.60 0.1M
2022-04-28 15.60 15.70 15.00 15.70 0.0M
2022-04-27 15.50 15.68 15.22 15.68 0.0M
2022-04-26 15.36 15.70 15.36 15.70 0.0M
2022-04-25 15.78 15.78 15.32 15.46 0.1M
2022-04-22 15.90 15.90 15.70 15.78 0.1M
2022-04-21 15.98 16.28 15.70 16.00 0.1M
2022-04-20 16.30 16.30 15.50 15.98 0.1M
2022-04-19 15.60 15.88 15.60 15.88 0.0M
2022-04-14 15.88 15.88 15.26 15.88 0.1M
2022-04-13 16.00 16.00 15.50 15.86 0.1M
2022-04-12 16.00 16.00 15.34 16.00 0.1M
2022-04-11 16.00 16.00 16.00 16.00 0.0M
2022-04-08 16.00 16.08 16.00 16.00 0.1M
2022-04-07 16.10 16.10 15.62 16.10 0.1M
2022-04-06 16.30 16.30 15.78 16.00 0.1M
2022-04-04 16.00 16.14 15.94 16.08 0.2M
2022-04-01 16.16 16.18 15.70 15.80 0.1M
2022-03-31 16.22 16.22 15.26 16.20 0.1M
2022-03-30 16.00 16.80 15.74 16.22 0.2M
2022-03-29 15.80 15.80 14.82 15.80 0.1M
2022-03-28 16.00 16.00 14.76 15.66 0.1M
2022-03-25 16.48 16.48 14.74 15.84 0.2M
2022-03-24 14.60 16.30 14.60 16.30 0.3M
2022-03-23 15.00 15.00 13.98 14.52 0.2M
2022-03-22 13.96 14.08 13.42 14.08 0.3M
2022-03-21 13.48 13.74 12.50 13.74 0.4M
2022-03-18 11.48 11.74 11.20 11.74 0.1M
2022-03-17 11.40 11.80 11.02 11.42 0.3M
2022-03-16 11.22 11.50 10.80 11.20 0.3M
2022-03-15 12.10 12.52 11.22 11.22 0.1M
2022-03-14 12.50 12.50 11.98 12.10 0.1M
2022-03-11 13.14 13.14 12.38 13.08 0.1M
2022-03-10 13.58 13.58 13.00 13.48 0.1M
2022-03-09 12.50 13.10 11.74 13.10 0.1M
2022-03-08 13.38 13.60 12.50 12.50 0.2M
2022-03-07 14.70 14.74 14.00 14.00 0.1M
2022-03-04 15.50 15.50 14.54 14.98 0.1M
2022-03-03 15.54 15.54 15.10 15.22 0.0M
2022-03-02 15.66 15.66 14.64 15.10 0.1M
2022-03-01 16.00 16.00 15.58 15.66 0.0M
2022-02-28 14.50 15.08 14.50 15.08 0.0M
2022-02-25 16.40 16.40 14.62 14.98 0.1M
2022-02-24 14.78 14.78 14.10 14.44 0.0M
2022-02-23 14.80 14.80 14.12 14.50 0.1M
2022-02-22 15.58 15.58 14.60 14.80 0.1M
2022-02-21 15.84 15.84 15.62 15.62 0.0M
2022-02-18 15.90 15.90 15.50 15.88 0.1M
2022-02-17 15.80 15.90 15.66 15.90 0.0M
2022-02-16 16.00 16.00 15.82 15.96 0.1M
2022-02-15 16.38 16.40 16.08 16.40 0.0M
2022-02-14 16.28 16.28 15.98 16.28 0.0M
2022-02-11 16.46 16.46 16.00 16.36 0.0M
2022-02-10 16.20 16.38 16.00 16.38 0.0M
2022-02-09 15.70 15.98 15.62 15.98 0.0M
2022-02-08 16.50 16.50 15.56 16.00 0.1M
2022-02-07 15.88 16.48 15.44 16.48 0.1M
2022-02-04 15.44 16.80 15.44 15.86 0.1M
2022-01-31 16.64 16.64 16.64 16.64 0.0M
2022-01-28 15.88 15.88 15.86 15.88 0.0M
2022-01-27 16.48 16.48 15.02 15.88 0.1M
2022-01-26 17.38 17.38 15.90 16.50 0.1M
2022-01-25 17.40 17.40 16.14 16.80 0.2M
2022-01-24 17.66 17.66 17.48 17.64 0.0M
2022-01-21 17.70 17.70 17.28 17.64 0.2M
2022-01-20 17.56 17.72 16.90 17.48 0.1M
2022-01-19 17.90 18.48 17.90 18.00 0.0M
2022-01-18 18.48 18.78 17.74 18.56 0.1M
2022-01-17 19.50 19.50 18.10 18.66 0.1M
2022-01-14 19.88 19.88 18.80 19.50 0.2M
2022-01-13 19.80 19.98 19.00 19.98 0.1M
2022-01-12 20.00 21.00 19.60 19.96 0.1M
2022-01-11 20.00 20.00 19.30 19.80 0.1M
2022-01-10 20.00 20.65 19.70 20.00 0.1M
2022-01-07 21.95 21.95 19.94 19.94 0.1M
2022-01-06 22.00 22.00 21.00 21.15 0.1M
2022-01-05 23.20 23.70 22.00 22.50 0.1M
2022-01-04 23.00 23.75 22.20 23.75 0.0M
2022-01-03 23.00 23.00 23.00 23.00 0.0M