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
2023-12-29 27.20 28.60 27.20 28.60 0.0M
2023-12-28 27.20 27.20 27.20 27.20 0.0M
2023-12-27 27.10 27.60 27.10 27.60 0.0M
2023-12-22 27.15 27.40 27.00 27.40 0.0M
2023-12-21 27.05 27.60 27.05 27.60 0.0M
2023-12-20 27.60 27.80 27.40 27.80 0.0M
2023-12-19 27.55 27.90 27.55 27.90 0.0M
2023-12-18 27.10 27.60 27.00 27.60 0.0M
2023-12-15 27.60 27.60 27.60 27.60 0.0M
2023-12-14 27.10 27.25 26.80 27.00 0.0M
2023-12-13 27.05 27.80 27.00 27.80 0.0M
2023-12-12 27.65 27.65 27.35 27.65 0.0M
2023-12-11 27.65 27.65 27.65 27.65 0.0M
2023-12-08 27.10 27.65 27.10 27.65 0.0M
2023-12-07 27.40 27.70 27.40 27.70 0.0M
2023-12-06 27.70 27.70 27.60 27.60 0.0M
2023-12-05 27.80 27.80 27.80 27.80 0.0M
2023-12-04 27.50 27.50 27.25 27.25 0.0M
2023-12-01 27.00 27.65 27.00 27.65 0.0M
2023-11-30 27.05 27.30 27.00 27.30 0.0M
2023-11-29 27.45 27.85 27.00 27.85 0.0M
2023-11-28 28.15 28.15 28.15 28.15 0.0M
2023-11-27 27.40 28.15 27.40 28.15 0.0M
2023-11-24 27.30 28.00 27.30 28.00 0.0M
2023-11-23 28.00 28.00 28.00 28.00 0.0M
2023-11-22 28.15 28.15 28.15 28.15 0.0M
2023-11-21 27.55 27.65 27.50 27.50 0.0M
2023-11-20 27.50 28.00 27.50 28.00 0.0M
2023-11-17 27.50 27.85 27.50 27.50 0.0M
2023-11-16 27.50 28.00 27.50 28.00 0.0M
2023-11-15 28.00 28.00 28.00 28.00 0.0M
2023-11-14 27.95 28.00 27.75 28.00 0.0M
2023-11-13 27.80 28.00 27.80 28.00 0.0M
2023-11-10 27.40 27.80 27.40 27.80 0.0M
2023-11-09 27.75 27.80 27.75 27.80 0.0M
2023-11-08 28.00 28.35 27.80 27.85 0.0M
2023-11-07 28.20 28.40 27.70 28.40 0.0M
2023-11-06 28.00 28.20 27.65 28.20 0.0M
2023-11-03 28.00 28.20 28.00 28.20 0.0M
2023-11-02 28.00 28.00 27.85 28.00 0.0M
2023-11-01 28.00 28.20 27.70 28.10 0.0M
2023-10-31 28.25 28.30 28.00 28.30 0.9M
2023-10-30 28.00 28.30 28.00 28.30 0.0M
2023-10-27 28.00 28.10 28.00 28.10 0.0M
2023-10-26 28.00 28.40 28.00 28.30 0.0M
2023-10-25 28.00 28.45 28.00 28.45 0.0M
2023-10-24 28.00 28.30 28.00 28.30 0.0M
2023-10-20 28.00 28.35 28.00 28.35 0.0M
2023-10-19 28.00 28.00 28.00 28.00 0.0M
2023-10-18 28.00 28.45 28.00 28.05 0.0M
2023-10-17 28.15 28.65 28.05 28.50 0.0M
2023-10-16 28.90 28.90 27.95 28.00 0.0M
2023-10-13 28.40 28.90 28.05 28.90 0.0M
2023-10-12 28.30 28.60 28.10 28.40 0.0M
2023-10-11 28.80 28.90 28.00 28.40 0.0M
2023-10-10 28.50 28.80 28.00 28.80 0.0M
2023-10-09 28.80 28.80 28.80 28.80 0.0M
2023-10-06 28.95 28.95 28.95 28.95 0.0M
2023-10-05 29.00 29.00 29.00 29.00 0.0M
2023-10-04 29.00 29.00 29.00 29.00 0.0M
2023-10-03 29.00 29.00 28.10 29.00 0.0M
2023-09-29 28.00 29.40 28.00 29.40 0.0M
2023-09-28 28.15 28.15 28.15 28.15 0.0M
2023-09-27 28.20 28.20 28.20 28.20 0.0M
2023-09-26 28.00 28.20 28.00 28.20 0.0M
2023-09-25 27.05 28.20 27.05 28.20 0.0M
2023-09-22 27.70 27.85 27.70 27.80 0.0M
2023-09-21 27.00 27.80 27.00 27.80 0.0M
2023-09-20 27.60 27.85 27.45 27.85 0.0M
2023-09-19 27.70 28.20 27.50 28.20 0.0M
2023-09-18 27.75 28.20 27.65 28.20 0.0M
2023-09-15 27.80 27.80 27.80 27.80 0.0M
2023-09-14 27.80 27.80 27.80 27.80 0.0M
2023-09-13 27.80 27.80 27.80 27.80 0.0M
2023-09-12 27.85 27.85 27.85 27.85 0.0M
2023-09-11 27.00 27.85 27.00 27.85 0.0M
2023-09-07 27.85 27.85 27.85 27.85 0.0M
2023-09-06 27.85 27.85 27.85 27.85 0.0M
2023-09-05 27.50 27.85 27.50 27.85 0.0M
2023-09-04 27.70 28.00 27.70 28.00 0.0M
2023-08-31 27.60 28.00 27.50 27.95 0.0M
2023-08-30 27.85 27.85 27.85 27.85 0.0M
2023-08-29 27.00 27.90 27.00 27.90 0.0M
2023-08-28 27.25 27.95 27.25 27.90 0.0M
2023-08-25 27.55 27.80 27.10 27.80 0.0M
2023-08-24 26.45 27.85 26.45 27.85 0.0M
2023-08-23 27.05 27.50 26.05 26.05 0.0M
2023-08-22 27.60 27.60 27.50 27.50 0.0M
2023-08-21 26.10 28.00 25.80 28.00 0.1M
2023-08-18 26.95 26.95 26.95 26.95 0.0M
2023-08-17 27.00 27.00 27.00 27.00 0.0M
2023-08-16 27.05 27.50 26.85 27.50 0.0M
2023-08-15 26.70 27.00 26.70 27.00 0.0M
2023-08-14 27.00 27.00 27.00 27.00 0.0M
2023-08-11 27.00 27.00 27.00 27.00 0.0M
2023-08-10 27.00 27.00 27.00 27.00 0.0M
2023-08-09 25.05 27.00 25.05 27.00 0.0M
2023-08-08 26.80 26.80 26.80 26.80 0.0M
2023-08-07 26.50 27.00 26.50 27.00 0.0M
2023-08-04 27.00 27.00 27.00 27.00 0.0M
2023-08-03 27.00 27.00 27.00 27.00 0.0M
2023-08-02 26.85 26.85 26.85 26.85 0.0M
2023-08-01 25.95 27.00 25.55 27.00 0.0M
2023-07-31 27.00 27.00 27.00 27.00 0.0M
2023-07-28 27.10 27.10 27.10 27.00 0.0M
2023-07-27 27.10 27.10 27.10 27.10 0.0M
2023-07-26 26.65 27.00 26.50 27.00 0.0M
2023-07-25 27.50 27.50 27.50 27.50 0.0M
2023-07-24 26.20 26.20 26.20 26.20 0.0M
2023-07-21 25.20 25.95 25.20 25.95 0.0M
2023-07-20 25.20 25.20 25.20 25.20 0.0M
2023-07-19 24.60 25.20 24.60 25.20 0.0M
2023-07-18 25.20 25.20 24.70 25.20 0.0M
2023-07-14 25.20 25.20 24.55 25.20 0.0M
2023-07-13 25.20 25.20 24.85 25.20 0.0M
2023-07-12 25.45 25.80 25.40 25.80 0.0M
2023-07-11 26.00 26.00 24.90 25.80 0.0M
2023-07-10 24.75 27.05 24.65 27.05 0.0M
2023-07-07 23.70 24.50 23.20 24.50 0.0M
2023-07-06 24.55 24.60 23.95 24.00 0.1M
2023-07-05 25.05 25.05 24.50 24.60 0.0M
2023-07-04 24.90 25.00 24.60 25.00 0.0M
2023-07-03 25.40 25.50 25.00 25.00 0.0M
2023-06-30 24.55 25.80 24.55 25.80 0.1M
2023-06-29 25.00 25.30 24.90 25.30 0.0M
2023-06-28 25.50 25.75 25.00 25.75 0.0M
2023-06-27 24.25 25.85 24.00 25.85 0.0M
2023-06-26 24.35 24.35 24.35 24.35 0.0M
2023-06-23 24.00 24.85 23.70 24.85 0.0M
2023-06-21 24.00 24.50 24.00 24.05 0.0M
2023-06-20 25.90 25.90 24.85 24.95 0.0M
2023-06-19 26.00 26.35 25.70 25.95 0.0M
2023-06-16 26.55 26.75 26.00 26.45 0.0M
2023-06-15 26.00 26.80 26.00 26.80 0.0M
2023-06-14 27.40 27.50 25.95 26.00 0.1M
2023-06-13 26.75 27.10 26.75 27.10 0.0M
2023-06-12 27.00 27.00 25.90 26.20 0.0M
2023-06-09 27.80 28.95 27.80 28.00 0.0M
2023-06-08 28.50 28.50 27.15 27.95 0.0M
2023-06-07 26.80 27.30 26.65 26.95 0.0M
2023-06-06 27.00 27.40 27.00 27.35 0.0M
2023-06-05 27.40 27.40 27.40 27.40 0.0M
2023-06-02 27.45 27.45 27.45 27.45 0.0M
2023-06-01 27.45 27.45 27.45 27.45 0.0M
2023-05-31 26.40 27.70 26.40 27.70 0.0M
2023-05-30 26.25 27.25 26.20 26.60 0.0M
2023-05-29 25.85 27.25 25.85 27.25 0.0M
2023-05-25 27.20 27.20 27.20 27.20 0.0M
2023-05-24 27.10 27.30 27.00 27.20 0.0M
2023-05-23 27.85 27.85 27.30 27.30 0.0M
2023-05-22 28.15 28.20 27.50 27.50 0.0M
2023-05-19 28.30 28.80 28.30 28.55 0.0M
2023-05-18 27.00 28.30 27.00 28.30 0.0M
2023-05-17 27.50 28.40 27.50 27.80 0.0M
2023-05-16 28.00 28.80 28.00 28.80 0.0M
2023-05-15 29.10 29.10 28.00 28.60 0.0M
2023-05-12 28.95 28.95 28.95 28.95 0.0M
2023-05-11 28.95 28.95 28.95 28.95 0.0M
2023-05-10 28.95 28.95 28.95 28.95 0.0M
2023-05-09 27.05 28.50 27.05 28.45 0.0M
2023-05-08 29.00 29.00 29.00 29.00 0.0M
2023-05-05 29.25 29.75 28.50 28.95 0.0M
2023-05-04 29.80 29.95 29.50 29.90 0.0M
2023-05-03 28.30 30.30 28.30 30.30 0.0M
2023-05-02 28.90 28.95 28.90 28.95 0.0M
2023-04-28 26.30 28.30 26.30 28.30 0.0M
2023-04-27 25.80 26.90 25.45 26.90 0.0M
2023-04-26 26.95 26.95 26.95 26.95 0.0M
2023-04-25 26.95 26.95 26.95 26.95 0.0M
2023-04-24 26.95 26.95 26.95 26.95 0.0M
2023-04-21 26.90 26.90 26.90 26.90 0.0M
2023-04-20 26.95 26.95 26.50 26.55 0.0M
2023-04-19 25.05 26.95 25.05 26.95 0.0M
2023-04-18 27.15 27.15 27.15 27.15 0.0M
2023-04-17 27.40 27.40 27.15 27.15 0.0M
2023-04-14 26.20 27.30 26.20 27.20 0.0M
2023-04-13 26.95 26.95 26.95 26.95 0.4M
2023-04-12 27.00 27.00 27.00 27.00 0.0M
2023-04-11 26.30 27.00 26.05 27.00 0.0M
2023-04-06 27.00 27.00 27.00 27.00 0.0M
2023-04-04 26.30 27.40 26.00 26.95 0.1M
2023-04-03 26.35 26.35 26.35 26.35 0.0M
2023-03-31 25.00 26.55 25.00 26.35 0.0M
2023-03-30 26.45 26.45 26.45 26.45 0.0M
2023-03-29 26.50 26.50 26.50 26.50 0.0M
2023-03-28 26.00 26.75 23.50 26.40 0.1M
2023-03-27 26.85 26.85 26.85 26.85 0.0M
2023-03-24 26.00 26.60 25.60 26.60 0.0M
2023-03-23 26.40 26.80 26.20 26.30 0.0M
2023-03-22 26.95 26.95 26.80 26.80 0.0M
2023-03-21 26.95 26.95 26.95 26.95 0.0M
2023-03-20 27.20 27.20 27.20 27.20 0.0M
2023-03-17 27.00 27.00 27.00 27.00 0.0M
2023-03-16 27.30 27.30 26.45 27.00 0.0M
2023-03-15 27.30 27.30 27.30 27.30 0.0M
2023-03-14 27.40 27.40 26.90 27.30 0.0M
2023-03-13 27.35 27.80 26.95 27.45 0.1M
2023-03-10 27.05 27.35 27.00 27.35 0.0M
2023-03-09 27.20 27.20 27.20 27.20 0.0M
2023-03-08 26.40 27.30 26.00 27.25 0.0M
2023-03-07 27.40 27.40 27.40 27.40 0.0M
2023-03-06 27.30 27.30 27.30 27.30 0.0M
2023-03-03 27.05 27.30 26.55 27.30 0.0M
2023-03-02 26.35 27.05 26.35 26.70 0.0M
2023-03-01 26.25 27.40 26.25 27.40 0.1M
2023-02-28 26.30 27.35 26.20 26.60 0.0M
2023-02-27 27.45 27.45 27.45 27.45 0.0M
2023-02-24 27.30 27.40 27.30 27.40 0.0M
2023-02-23 27.30 27.30 27.30 27.30 0.0M
2023-02-22 27.40 27.40 27.40 27.40 0.0M
2023-02-21 27.20 27.40 27.20 27.40 0.0M
2023-02-20 27.45 27.45 27.45 27.45 0.0M
2023-02-17 26.80 27.40 26.80 27.40 0.0M
2023-02-16 27.30 27.30 27.10 27.10 0.0M
2023-02-15 26.25 27.40 26.25 27.40 0.0M
2023-02-14 26.75 27.50 26.75 27.50 0.0M
2023-02-13 27.00 27.45 26.90 27.45 0.0M
2023-02-10 27.50 27.50 27.50 27.50 0.0M
2023-02-09 27.50 27.50 27.50 27.50 0.0M
2023-02-08 27.45 27.50 27.35 27.50 0.0M
2023-02-07 26.90 28.85 26.80 27.70 0.0M
2023-02-06 27.50 27.50 27.50 27.50 0.0M
2023-02-03 26.55 26.55 26.25 26.40 0.0M
2023-02-02 26.15 26.65 26.10 26.40 0.0M
2023-02-01 26.10 26.10 26.10 26.10 0.0M
2023-01-31 27.00 27.00 27.00 27.00 0.0M
2023-01-30 27.30 27.30 26.70 26.70 0.0M
2023-01-27 26.90 27.30 26.70 27.30 0.0M
2023-01-26 26.20 27.30 26.15 27.30 0.0M
2023-01-20 26.30 26.80 26.30 26.80 0.0M
2023-01-19 26.00 26.45 26.00 26.20 0.0M
2023-01-18 26.25 26.90 24.80 26.85 0.0M
2023-01-17 27.20 27.20 26.30 26.30 0.0M
2023-01-16 26.85 28.25 26.30 27.20 0.1M
2023-01-13 26.10 27.75 26.10 27.50 0.0M
2023-01-12 26.60 26.80 26.50 26.55 0.0M
2023-01-11 27.80 27.80 26.10 27.35 0.0M
2023-01-10 27.00 27.90 26.50 27.90 0.0M
2023-01-09 27.95 27.95 26.85 27.90 0.0M
2023-01-06 28.00 28.00 28.00 28.00 0.0M
2023-01-05 28.20 28.20 27.90 28.10 0.0M
2023-01-04 28.40 28.40 27.95 28.00 0.0M
2023-01-03 28.00 28.60 27.85 28.30 0.0M