Shanghai Pharma Holding

2607
🏛️ hong-kong →
12.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.30 12.32 12.20 12.24 61.2K
09:35 12.20 12.21 12.16 12.18 62.9K
09:40 12.16 12.19 12.16 12.18 43.2K
09:45 12.17 12.19 12.17 12.19 42.3K
09:50 12.18 12.19 12.17 12.18 67.7K
09:55 12.19 12.19 12.15 12.17 85.9K
10:00 12.16 12.17 12.13 12.14 66.3K
10:05 12.13 12.15 12.12 12.13 73.3K
10:10 12.14 12.18 12.13 12.17 120.1K
10:15 12.15 12.17 12.13 12.14 85.3K
10:20 12.15 12.17 12.14 12.15 51.0K
10:25 12.13 12.16 12.13 12.16 52.7K
10:30 12.16 12.17 12.15 12.16 57.7K
10:35 12.15 12.16 12.13 12.16 60.5K
10:40 12.17 12.18 12.14 12.16 58.0K
10:45 12.17 12.17 12.14 12.16 31.3K
10:50 12.17 12.17 12.13 12.17 77.5K
10:55 12.16 12.17 12.14 12.16 36.4K
11:00 12.15 12.16 12.13 12.16 25.0K
11:05 12.16 12.16 12.15 12.15 23.3K
11:10 12.13 12.15 12.13 12.15 29.6K
11:15 12.13 12.15 12.13 12.14 8.5K
11:20 12.13 12.15 12.13 12.14 19.1K
11:25 12.13 12.14 12.12 12.14 52.4K
11:30 12.12 12.15 12.12 12.15 10.2K
11:35 12.12 12.16 12.12 12.16 14.1K
11:40 12.15 12.16 12.14 12.15 11.8K
11:45 12.16 12.16 12.13 12.15 28.8K
11:50 12.14 12.15 12.13 12.13 10.9K
11:55 12.12 12.15 12.12 12.15 19.6K
13:00 12.14 12.14 12.12 12.13 44.1K
13:05 12.14 12.15 12.13 12.14 32.0K
13:10 12.15 12.15 12.15 12.15 36.4K
13:15 12.14 12.14 12.11 12.14 51.8K
13:20 12.13 12.15 12.12 12.14 22.2K
13:25 12.12 12.15 12.09 12.10 91.2K
13:30 12.11 12.15 12.11 12.14 34.8K
13:35 12.15 12.15 12.14 12.15 36.8K
13:40 12.14 12.17 12.12 12.17 91.1K
13:45 12.16 12.17 12.12 12.17 40.7K
13:50 12.15 12.15 12.12 12.15 74.7K
13:55 12.11 12.15 12.11 12.15 33.9K
14:00 12.16 12.16 12.14 12.15 27.5K
14:05 12.16 12.16 12.12 12.15 69.9K
14:10 12.11 12.15 12.11 12.15 48.8K
14:15 12.14 12.15 12.14 12.15 55.1K
14:25 12.15 12.15 12.15 12.15 20.3K
14:30 12.15 12.16 12.15 12.16 23.7K
14:35 12.13 12.14 12.13 12.14 19.1K
14:40 12.13 12.14 12.13 12.14 23.6K
14:45 12.14 12.14 12.14 12.14 16.1K
14:50 12.13 12.14 12.13 12.14 25.3K
14:55 12.12 12.14 12.12 12.14 6.3K
15:00 12.14 12.14 12.12 12.14 11.6K
15:05 12.13 12.15 12.13 12.14 35.6K
15:10 12.13 12.13 12.12 12.12 16.1K
15:15 12.11 12.11 12.10 12.11 14.6K
15:20 12.12 12.13 12.12 12.12 14.6K
15:25 12.12 12.15 12.12 12.15 44.6K
15:30 12.15 12.15 12.14 12.15 29.8K
15:35 12.16 12.17 12.16 12.16 13.9K
15:40 12.15 12.16 12.14 12.16 16.6K
15:45 12.16 12.16 12.12 12.14 32.1K
15:50 12.12 12.14 12.12 12.14 15.9K
15:55 12.14 12.16 12.11 12.13 127.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 12.21 12.21 12.01 12.01 2.4M
2025-09-25 12.32 12.32 12.09 12.13 2.7M
2025-09-24 12.16 12.32 12.16 12.26 2.2M
2025-09-23 12.18 12.25 12.09 12.16 2.5M
2025-09-22 12.49 12.49 12.18 12.20 3.4M
2025-09-19 12.59 12.64 12.28 12.33 7.5M
2025-09-18 12.46 12.66 12.33 12.48 6.2M
2025-09-17 12.42 12.46 12.28 12.45 4.0M
2025-09-16 12.43 12.57 12.24 12.36 5.7M
2025-09-15 12.28 12.29 12.17 12.23 4.0M
2025-09-12 12.34 12.36 12.16 12.20 2.4M
2025-09-11 12.19 12.35 11.95 12.29 5.3M
2025-09-10 12.21 12.22 12.08 12.13 1.9M
2025-09-09 12.27 12.27 12.06 12.14 2.4M
2025-09-08 12.17 12.20 12.10 12.19 2.4M
2025-09-05 12.00 12.07 11.81 12.07 5.1M
2025-09-04 12.00 12.09 11.87 11.91 2.6M
2025-09-03 12.20 12.23 11.97 12.00 3.9M
2025-09-02 12.30 12.36 12.10 12.15 3.5M
2025-09-01 12.36 12.50 12.11 12.28 4.6M
2025-08-29 12.45 12.66 12.34 12.35 7.5M
2025-08-28 12.42 12.48 12.07 12.32 4.0M
2025-08-27 12.75 12.75 12.38 12.42 3.4M
2025-08-26 12.79 12.85 12.67 12.72 2.6M
2025-08-25 12.62 12.83 12.62 12.79 5.6M
2025-08-22 12.60 12.66 12.45 12.59 2.7M
2025-08-21 12.58 12.71 12.53 12.60 3.0M
2025-08-20 12.66 12.69 12.44 12.61 2.8M
2025-08-19 12.74 12.84 12.61 12.66 3.0M
2025-08-18 12.72 12.93 12.65 12.67 4.4M
2025-08-15 12.55 12.72 12.49 12.72 3.0M
2025-08-14 12.68 12.73 12.56 12.62 6.0M
2025-08-13 12.63 12.72 12.58 12.65 3.8M
2025-08-12 12.58 12.70 12.49 12.58 2.7M
2025-08-11 12.50 12.58 12.42 12.57 3.4M
2025-08-08 12.56 12.57 12.36 12.50 2.9M
2025-08-07 12.57 12.65 12.43 12.58 3.3M
2025-08-06 12.56 12.62 12.53 12.54 2.4M
2025-08-05 12.36 12.54 12.36 12.53 2.3M
2025-08-04 12.50 12.50 12.27 12.39 2.9M
2025-08-01 12.46 12.82 12.42 12.50 3.2M
2025-07-31 12.76 12.78 12.48 12.54 6.8M
2025-07-30 12.80 13.12 12.66 12.84 6.7M
2025-07-29 12.82 12.86 12.58 12.84 4.9M
2025-07-28 12.80 12.84 12.62 12.72 3.3M
2025-07-25 12.74 12.90 12.62 12.70 5.4M
2025-07-24 12.70 12.78 12.62 12.76 4.2M
2025-07-23 12.72 12.86 12.52 12.66 4.1M
2025-07-22 12.50 12.84 12.48 12.66 6.4M
2025-07-21 12.60 12.60 12.44 12.50 4.3M
2025-07-18 12.58 12.64 12.44 12.50 4.0M
2025-07-17 12.28 12.58 12.22 12.58 10.8M
2025-07-16 12.04 12.34 11.96 12.20 7.8M
2025-07-15 12.36 12.36 12.12 12.26 4.9M
2025-07-14 12.34 12.42 12.32 12.36 4.7M
2025-07-11 12.24 12.46 12.24 12.32 4.3M
2025-07-10 12.10 12.38 12.08 12.26 11.2M
2025-07-09 11.90 11.96 11.80 11.84 2.2M
2025-07-08 11.92 11.92 11.78 11.84 2.5M
2025-07-07 11.90 11.92 11.80 11.88 1.4M
2025-07-04 11.88 11.92 11.74 11.86 2.9M
2025-07-03 11.88 11.88 11.76 11.82 2.7M
2025-07-02 11.74 11.92 11.72 11.84 4.3M
2025-06-30 11.78 11.80 11.64 11.70 1.6M
2025-06-27 11.84 11.86 11.68 11.74 2.1M
2025-06-26 11.88 11.92 11.76 11.78 2.1M
2025-06-25 11.82 11.92 11.72 11.92 2.6M
2025-06-24 11.66 11.80 11.60 11.76 2.9M
2025-06-23 11.34 11.66 11.34 11.58 2.4M
2025-06-20 11.40 11.48 11.36 11.46 7.7M
2025-06-19 11.66 11.66 11.34 11.38 4.8M
2025-06-18 11.80 11.84 11.52 11.62 5.1M
2025-06-17 11.96 12.02 11.86 11.88 4.6M
2025-06-16 12.06 12.16 11.78 11.84 10.7M
2025-06-13 12.28 12.36 12.00 12.08 17.0M
2025-06-12 12.04 12.30 11.98 12.20 7.7M
2025-06-11 11.92 12.14 11.90 11.96 4.9M
2025-06-10 11.90 12.08 11.86 11.92 9.9M
2025-06-09 11.66 11.90 11.66 11.86 4.1M
2025-06-06 11.78 11.86 11.64 11.66 3.9M
2025-06-05 11.78 11.94 11.72 11.78 5.3M
2025-06-04 11.76 11.92 11.76 11.84 6.8M
2025-06-03 11.48 11.94 11.44 11.82 12.2M
2025-06-02 11.40 11.56 11.08 11.50 12.7M
2025-05-30 11.46 11.70 11.40 11.40 74.9M
2025-05-29 11.34 11.48 11.34 11.46 8.2M
2025-05-28 11.22 11.40 11.22 11.34 4.2M
2025-05-27 11.26 11.38 11.22 11.22 4.2M
2025-05-26 11.40 11.40 11.26 11.30 5.8M
2025-05-23 11.32 11.52 11.22 11.40 6.1M
2025-05-22 11.30 11.36 11.16 11.28 7.2M
2025-05-21 11.24 11.38 11.20 11.32 7.0M
2025-05-20 11.38 11.46 11.22 11.24 5.7M
2025-05-19 11.16 11.46 11.16 11.38 8.6M
2025-05-16 11.00 11.18 10.94 11.12 5.0M
2025-05-15 11.06 11.20 11.00 11.00 4.9M
2025-05-14 11.00 11.10 10.90 11.02 10.4M
2025-05-13 11.12 11.26 11.00 11.02 4.6M
2025-05-12 10.86 11.24 10.82 11.22 8.2M
2025-05-09 10.90 10.94 10.80 10.80 4.4M
2025-05-08 10.92 10.96 10.86 10.92 2.9M
2025-05-07 10.82 11.04 10.82 10.98 7.1M
2025-05-06 10.68 10.76 10.62 10.74 4.3M
2025-05-02 10.62 10.72 10.50 10.64 2.1M
2025-04-30 10.64 10.70 10.52 10.62 5.5M
2025-04-29 10.66 10.74 10.56 10.60 4.1M
2025-04-28 10.80 10.80 10.64 10.66 2.5M
2025-04-25 10.80 10.88 10.70 10.78 5.6M
2025-04-24 10.88 10.88 10.70 10.78 5.1M
2025-04-23 10.90 10.94 10.78 10.84 4.3M
2025-04-22 10.80 10.88 10.78 10.86 4.5M
2025-04-17 10.70 10.82 10.70 10.82 2.9M
2025-04-16 10.84 10.90 10.68 10.80 3.6M
2025-04-15 10.90 10.92 10.76 10.92 3.6M
2025-04-14 10.82 10.96 10.78 10.88 3.2M
2025-04-11 10.46 10.82 10.46 10.80 4.6M
2025-04-10 10.64 10.76 10.56 10.64 5.4M
2025-04-09 10.20 10.56 10.18 10.54 5.8M
2025-04-08 10.22 10.54 10.22 10.44 7.8M
2025-04-07 10.92 10.92 10.06 10.12 14.2M
2025-04-03 11.28 11.38 11.16 11.26 5.1M
2025-04-02 11.30 11.38 11.18 11.30 4.6M
2025-04-01 11.12 11.42 11.12 11.32 6.7M
2025-03-31 11.24 11.28 11.04 11.20 5.8M
2025-03-28 11.60 11.62 11.18 11.26 12.4M
2025-03-27 11.44 11.66 11.38 11.66 7.5M
2025-03-26 11.58 11.58 11.36 11.44 5.0M
2025-03-25 11.60 11.60 11.48 11.48 2.7M
2025-03-24 11.70 11.72 11.48 11.58 3.9M
2025-03-21 11.96 11.96 11.68 11.70 5.1M
2025-03-20 12.10 12.10 11.92 11.96 3.6M
2025-03-19 12.08 12.14 12.04 12.08 2.9M
2025-03-18 12.00 12.10 12.00 12.08 4.5M
2025-03-17 12.10 12.10 11.88 11.98 4.1M
2025-03-14 11.78 12.00 11.78 11.96 6.6M
2025-03-13 11.86 11.86 11.62 11.74 6.0M
2025-03-12 11.90 12.10 11.76 11.84 5.6M
2025-03-11 11.72 11.90 11.72 11.90 3.3M
2025-03-10 11.88 11.96 11.72 11.84 5.1M
2025-03-07 11.88 12.06 11.82 11.92 5.2M
2025-03-06 11.88 12.14 11.88 12.02 4.5M
2025-03-05 11.76 11.92 11.76 11.86 4.8M
2025-03-04 11.78 11.82 11.58 11.70 4.3M
2025-03-03 11.80 12.08 11.74 11.82 3.8M
2025-02-28 12.34 12.34 11.74 11.78 9.9M
2025-02-27 12.30 12.34 12.20 12.34 6.2M
2025-02-26 12.12 12.32 12.10 12.30 4.8M
2025-02-25 12.24 12.26 12.02 12.12 4.6M
2025-02-24 12.16 12.42 12.14 12.36 4.3M
2025-02-21 12.32 12.32 12.12 12.24 4.5M
2025-02-20 12.16 12.38 12.16 12.26 4.2M
2025-02-19 12.22 12.34 12.14 12.18 4.6M
2025-02-18 12.18 12.40 12.16 12.34 4.2M
2025-02-17 12.20 12.44 12.14 12.24 6.8M
2025-02-14 12.02 12.20 11.94 12.18 6.6M
2025-02-13 12.16 12.16 11.92 11.94 4.6M
2025-02-12 12.14 12.26 12.02 12.10 4.0M
2025-02-11 12.36 12.36 12.08 12.10 2.8M
2025-02-10 12.24 12.38 12.24 12.30 3.3M
2025-02-07 12.34 12.38 12.18 12.24 6.2M
2025-02-06 12.30 12.38 12.24 12.38 2.7M
2025-02-05 12.28 12.38 12.14 12.28 4.5M
2025-02-04 12.22 12.34 12.04 12.22 1.7M
2025-02-03 12.36 12.36 12.10 12.22 1.4M
2025-01-28 12.44 12.44 12.26 12.36 0.3M
2025-01-27 12.46 12.56 12.38 12.44 1.6M
2025-01-24 12.48 12.50 12.32 12.34 2.8M
2025-01-23 12.24 12.48 12.24 12.42 3.2M
2025-01-22 12.20 12.34 12.18 12.32 1.9M
2025-01-21 12.26 12.36 12.18 12.32 1.9M
2025-01-20 12.20 12.34 12.18 12.18 2.0M
2025-01-17 12.18 12.32 12.14 12.24 1.5M
2025-01-16 12.14 12.34 12.12 12.26 1.7M
2025-01-15 12.24 12.32 12.16 12.22 4.2M
2025-01-14 12.12 12.32 12.12 12.32 1.7M
2025-01-13 12.12 12.22 12.06 12.14 1.2M
2025-01-10 12.50 12.50 12.16 12.22 1.8M
2025-01-09 12.30 12.46 12.26 12.32 2.1M
2025-01-08 12.42 12.48 12.26 12.40 3.1M
2025-01-07 12.56 12.56 12.40 12.54 3.3M
2025-01-06 12.68 12.80 12.50 12.58 3.6M
2025-01-03 12.66 12.68 12.50 12.54 3.2M
2025-01-02 12.64 12.80 12.46 12.56 3.1M