Shanghai Rightongene Biotechnology Co

688217
🏛️ china →
28.57
Last Update: 2025-09-30
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 35.09 35.84 34.48 35.78 0.6M
2023-12-28 34.34 35.27 34.01 35.09 0.5M
2023-12-27 34.19 34.50 33.71 34.38 0.3M
2023-12-26 34.78 34.78 33.85 34.01 0.8M
2023-12-25 35.22 35.46 34.52 34.71 0.6M
2023-12-22 36.08 36.12 35.05 35.09 0.8M
2023-12-21 36.49 36.49 35.50 36.00 0.6M
2023-12-20 36.36 36.76 36.20 36.20 0.5M
2023-12-19 36.54 36.54 35.90 36.40 0.6M
2023-12-18 36.65 36.96 36.15 36.25 0.5M
2023-12-15 37.22 37.22 36.41 36.65 0.5M
2023-12-14 37.10 37.62 36.70 36.89 0.7M
2023-12-13 37.10 37.47 36.72 36.85 0.6M
2023-12-12 37.75 38.14 36.44 37.28 1.7M
2023-12-11 38.80 39.00 36.13 37.80 1.8M
2023-12-08 39.18 39.68 38.74 39.39 0.8M
2023-12-07 39.05 39.47 38.67 39.37 0.8M
2023-12-06 39.50 39.92 38.60 39.05 0.9M
2023-12-05 39.11 40.50 38.84 39.02 1.6M
2023-12-04 39.53 39.81 38.86 39.08 0.8M
2023-12-01 39.80 40.12 39.03 39.55 0.8M
2023-11-30 39.99 39.99 38.78 39.23 0.7M
2023-11-29 39.74 40.28 39.51 39.73 0.8M
2023-11-28 38.70 40.10 38.50 39.75 1.2M
2023-11-27 38.77 39.39 38.65 38.66 1.0M
2023-11-24 39.46 40.00 38.77 39.03 0.9M
2023-11-23 40.00 40.95 39.05 39.50 1.7M
2023-11-22 41.54 42.47 40.01 40.30 2.3M
2023-11-21 40.22 43.05 39.88 41.76 3.1M
2023-11-20 38.94 40.20 38.91 39.80 1.1M
2023-11-17 38.51 38.98 38.22 38.89 0.4M
2023-11-16 38.97 39.02 38.39 38.78 0.3M
2023-11-15 38.99 39.35 38.72 39.05 0.3M
2023-11-14 38.63 39.13 38.27 38.84 0.3M
2023-11-13 38.44 38.90 38.00 38.72 0.6M
2023-11-10 38.45 38.76 38.05 38.36 0.3M
2023-11-09 38.79 39.26 38.35 38.50 0.4M
2023-11-08 38.41 39.07 38.37 38.74 0.7M
2023-11-07 38.46 39.12 38.35 38.41 0.7M
2023-11-06 38.48 39.10 38.30 38.86 0.6M
2023-11-03 37.86 38.87 37.85 38.20 0.4M
2023-11-02 37.97 38.40 37.71 37.96 0.4M
2023-11-01 38.30 38.47 37.83 38.33 0.5M
2023-10-31 38.20 38.37 37.77 38.25 0.6M
2023-10-30 37.50 38.19 37.00 37.99 0.8M
2023-10-27 35.62 37.65 35.00 37.44 0.7M
2023-10-26 35.88 36.22 35.51 36.06 0.2M
2023-10-25 35.70 36.24 35.66 36.00 0.3M
2023-10-24 34.73 35.90 34.46 35.73 0.5M
2023-10-23 36.00 36.00 34.20 34.45 0.5M
2023-10-20 36.11 36.65 35.61 35.89 0.4M
2023-10-19 36.65 36.89 36.17 36.65 0.4M
2023-10-18 38.20 38.20 36.57 36.73 0.7M
2023-10-17 37.66 37.66 37.01 37.50 0.5M
2023-10-16 38.22 38.60 37.18 37.36 0.8M
2023-10-13 38.00 38.25 37.23 37.83 0.9M
2023-10-12 38.54 39.32 38.00 38.09 0.8M
2023-10-11 38.34 39.59 38.29 38.54 0.9M
2023-10-10 38.96 38.96 38.03 38.11 0.4M
2023-10-09 39.50 39.75 38.32 38.86 0.8M
2023-09-28 40.15 40.30 39.39 39.68 0.5M
2023-09-27 39.34 40.33 39.00 40.11 0.6M
2023-09-26 39.49 39.76 39.18 39.42 0.3M
2023-09-25 39.56 39.72 39.01 39.50 0.4M
2023-09-22 38.78 39.77 38.25 39.56 0.5M
2023-09-21 38.71 39.15 38.50 38.89 0.3M
2023-09-20 39.05 39.46 38.66 39.03 0.3M
2023-09-19 38.97 39.33 38.61 39.01 0.3M
2023-09-18 38.85 39.22 38.52 38.98 0.3M
2023-09-15 38.49 39.46 37.93 38.75 0.5M
2023-09-14 38.58 38.76 37.88 38.34 0.3M
2023-09-13 39.09 39.09 38.00 38.48 0.4M
2023-09-12 39.56 39.56 38.97 39.00 0.3M
2023-09-11 38.41 39.62 38.26 39.25 0.7M
2023-09-08 38.10 38.85 38.10 38.42 0.4M
2023-09-07 38.71 38.81 38.30 38.48 0.4M
2023-09-06 38.44 39.30 38.28 38.74 0.6M
2023-09-05 38.60 38.92 38.11 38.33 0.3M
2023-09-04 38.65 38.88 38.00 38.67 0.7M
2023-09-01 39.59 39.59 38.14 38.73 1.0M
2023-08-31 39.50 39.88 38.68 39.20 0.8M
2023-08-30 39.24 39.85 38.81 39.42 0.8M
2023-08-29 37.05 39.24 36.88 39.10 1.0M
2023-08-28 39.00 39.00 36.60 36.75 0.5M
2023-08-25 38.68 38.90 37.20 37.27 0.4M
2023-08-24 37.52 39.24 37.08 38.68 0.6M
2023-08-23 37.90 38.48 37.37 37.51 0.5M
2023-08-22 37.28 38.20 36.20 37.94 0.6M
2023-08-21 38.11 38.86 37.33 37.37 0.7M
2023-08-18 37.60 38.60 37.57 38.28 0.5M
2023-08-17 37.19 37.79 36.52 37.74 0.3M
2023-08-16 37.20 38.48 37.03 37.37 0.4M
2023-08-15 37.44 37.98 36.84 37.42 0.4M
2023-08-14 37.87 38.28 36.55 37.28 0.3M
2023-08-11 38.12 38.58 37.43 37.49 0.4M
2023-08-10 37.20 38.29 37.20 38.19 0.5M
2023-08-09 36.79 38.15 36.58 37.41 0.6M
2023-08-08 36.79 37.14 35.88 36.96 0.8M
2023-08-07 38.01 38.01 36.00 36.80 1.0M
2023-08-04 37.93 38.37 37.48 38.01 0.5M
2023-08-03 38.08 38.09 37.35 37.97 0.4M
2023-08-02 37.90 38.49 37.40 37.93 0.6M
2023-08-01 38.70 38.82 37.89 38.23 0.4M
2023-07-31 38.91 39.30 38.19 38.42 0.4M
2023-07-28 38.83 39.24 38.23 39.11 0.4M
2023-07-27 39.60 39.60 38.83 38.96 0.2M
2023-07-26 39.00 39.50 38.99 39.24 0.3M
2023-07-25 39.50 39.50 38.54 39.15 0.4M
2023-07-24 38.68 39.36 38.50 38.97 0.4M
2023-07-21 38.14 39.99 37.62 38.54 0.6M
2023-07-20 38.45 38.80 37.85 37.87 0.3M
2023-07-19 38.20 38.68 38.15 38.26 0.3M
2023-07-18 38.43 39.00 38.01 38.56 0.4M
2023-07-17 38.79 38.79 37.95 38.24 0.3M
2023-07-14 38.98 39.28 38.57 38.59 0.3M
2023-07-13 38.82 39.19 38.59 39.10 0.3M
2023-07-12 39.39 39.59 38.60 38.83 0.3M
2023-07-11 38.04 39.39 38.04 39.30 0.5M
2023-07-10 38.78 39.23 38.15 38.47 0.4M
2023-07-07 39.33 39.34 38.28 38.70 0.4M
2023-07-06 40.16 40.26 39.30 39.43 0.3M
2023-07-05 40.41 40.73 40.07 40.32 0.2M
2023-07-04 40.50 41.00 39.89 40.45 0.3M
2023-07-03 40.53 40.53 39.60 40.34 0.6M
2023-06-30 38.85 40.50 38.60 40.15 0.8M
2023-06-29 38.35 39.10 37.88 38.68 0.5M
2023-06-28 38.71 38.96 37.80 38.35 0.5M
2023-06-27 38.91 39.15 38.65 38.72 0.3M
2023-06-26 38.75 39.25 38.14 39.01 0.3M
2023-06-21 39.17 39.20 38.33 38.57 0.4M
2023-06-20 41.58 41.58 39.04 39.17 0.4M
2023-06-19 39.53 39.88 39.00 39.75 0.4M
2023-06-16 40.24 40.24 39.25 39.53 0.3M
2023-06-15 39.38 39.91 38.87 39.88 0.3M
2023-06-14 40.32 40.32 39.16 39.16 0.6M
2023-06-13 40.00 40.29 39.66 40.25 0.5M
2023-06-12 40.59 40.60 39.60 40.07 0.3M
2023-06-09 39.93 41.01 39.67 40.62 0.4M
2023-06-08 40.78 40.97 39.88 40.01 0.3M
2023-06-07 40.81 40.96 39.58 40.69 0.7M
2023-06-06 41.16 41.16 39.81 39.97 0.5M
2023-06-05 40.96 41.24 40.56 40.91 0.3M
2023-06-02 41.40 41.77 40.96 41.13 0.3M
2023-06-01 41.10 41.82 40.50 41.19 0.7M
2023-05-31 41.48 42.24 40.66 40.82 0.4M
2023-05-30 41.93 42.00 40.71 41.39 0.5M
2023-05-29 42.74 43.16 41.39 41.81 0.3M
2023-05-26 41.85 42.67 41.37 42.58 0.3M
2023-05-25 43.12 43.12 41.40 41.85 0.3M
2023-05-24 43.43 43.43 42.00 42.70 0.3M
2023-05-23 42.14 43.79 42.06 43.27 0.4M
2023-05-22 43.14 43.40 41.83 42.17 0.3M
2023-05-19 41.42 42.80 40.92 42.60 0.4M
2023-05-18 41.11 41.78 40.81 41.18 0.4M
2023-05-17 41.98 42.40 40.66 41.13 0.6M
2023-05-16 41.89 42.55 41.51 41.77 0.3M
2023-05-15 40.39 41.96 40.22 41.91 0.4M
2023-05-12 41.09 41.30 40.47 40.79 0.3M
2023-05-11 41.09 42.20 40.91 41.34 0.3M
2023-05-10 40.60 41.57 40.38 41.08 0.3M
2023-05-09 41.23 41.64 40.55 40.55 0.5M
2023-05-08 41.67 41.81 40.62 41.00 0.4M
2023-05-05 42.56 42.56 41.15 41.58 0.3M
2023-05-04 42.32 43.57 41.56 42.59 0.6M
2023-04-28 42.61 43.88 41.92 43.18 0.5M
2023-04-27 42.98 43.25 42.00 42.53 0.4M
2023-04-26 40.57 43.73 39.80 43.38 0.8M
2023-04-25 43.73 43.74 39.52 40.26 1.0M
2023-04-24 44.93 45.09 42.90 43.35 0.6M
2023-04-21 44.52 46.00 44.24 44.31 0.6M
2023-04-20 46.76 47.03 44.63 44.85 0.9M
2023-04-19 46.75 47.80 46.18 46.70 0.6M
2023-04-18 46.43 46.88 45.12 46.43 0.9M
2023-04-17 48.00 48.90 45.61 45.95 1.6M
2023-04-14 49.28 51.88 48.50 48.98 1.5M
2023-04-13 48.00 48.80 46.50 47.98 1.3M
2023-04-12 44.99 49.12 44.90 47.50 1.3M
2023-04-11 44.60 45.03 43.85 44.07 0.4M
2023-04-10 46.18 46.60 44.36 44.60 0.7M
2023-04-07 44.47 46.50 44.21 45.81 0.6M
2023-04-06 43.46 44.87 43.46 44.47 0.3M
2023-04-04 45.61 45.71 43.10 43.58 0.8M
2023-04-03 45.08 46.22 44.06 45.28 0.6M
2023-03-31 44.50 45.35 44.00 45.08 0.4M
2023-03-30 45.71 46.39 44.55 44.85 0.5M
2023-03-29 47.80 48.99 44.20 46.03 1.5M
2023-03-28 45.80 49.31 45.80 47.98 1.3M
2023-03-27 45.34 47.87 45.34 46.32 0.8M
2023-03-24 45.61 46.87 45.21 45.54 0.4M
2023-03-23 46.52 46.86 45.64 46.05 0.7M
2023-03-22 48.73 48.73 46.85 47.12 0.6M
2023-03-21 46.59 48.49 46.00 48.08 0.8M
2023-03-20 44.38 47.67 44.24 46.76 1.5M
2023-03-17 45.93 45.95 44.23 44.40 0.6M
2023-03-16 46.50 47.21 44.80 45.49 0.5M
2023-03-15 45.63 47.61 44.75 46.50 0.9M
2023-03-14 47.36 47.36 44.90 44.93 1.2M
2023-03-13 48.01 48.25 46.37 46.50 1.0M
2023-03-10 48.89 49.10 47.90 48.00 0.6M
2023-03-09 47.99 49.38 47.61 49.22 0.6M
2023-03-08 48.13 48.87 47.40 48.33 0.6M
2023-03-07 48.00 49.71 48.00 48.13 1.1M
2023-03-06 47.35 48.18 47.00 48.00 0.6M
2023-03-03 47.58 48.42 47.28 47.35 0.8M
2023-03-02 47.26 48.15 46.83 47.34 0.7M
2023-03-01 47.91 49.04 46.75 47.02 0.9M
2023-02-28 46.77 48.58 46.71 47.80 1.0M
2023-02-27 46.94 47.40 45.99 46.44 0.7M
2023-02-24 46.92 47.45 46.40 46.94 0.8M
2023-02-23 47.83 48.39 46.14 46.58 1.1M
2023-02-22 48.62 48.62 47.52 47.76 0.5M
2023-02-21 48.67 48.80 47.30 48.37 0.6M
2023-02-20 47.72 49.07 46.73 48.42 1.1M
2023-02-17 48.40 48.89 47.70 48.20 0.8M
2023-02-16 51.50 51.50 47.81 48.49 1.9M
2023-02-15 51.48 51.84 50.42 51.39 1.0M
2023-02-14 52.88 52.88 50.70 51.58 0.8M
2023-02-13 52.95 54.35 51.08 52.16 1.5M
2023-02-10 54.45 55.26 52.51 52.95 1.0M
2023-02-09 55.25 55.25 52.90 54.73 1.1M
2023-02-08 53.92 55.99 53.08 54.60 1.7M
2023-02-07 51.77 54.97 49.08 54.33 3.6M
2023-02-06 52.40 53.50 50.71 51.77 1.8M
2023-02-03 50.70 53.00 50.70 52.52 2.6M
2023-02-02 45.46 51.20 45.38 51.12 4.0M
2023-02-01 43.27 45.85 43.26 45.61 1.4M
2023-01-31 43.78 44.08 43.11 43.27 0.5M
2023-01-30 42.55 44.20 42.10 44.01 0.9M
2023-01-20 42.88 43.86 41.84 41.98 0.5M
2023-01-19 42.84 43.95 41.78 42.90 1.0M
2023-01-18 41.64 42.60 40.87 42.24 0.6M
2023-01-17 42.03 42.64 41.60 41.92 0.6M
2023-01-16 40.96 43.37 40.96 42.00 1.3M
2023-01-13 38.57 41.60 38.18 41.12 0.9M
2023-01-12 37.86 38.68 37.85 38.60 0.4M
2023-01-11 37.89 38.82 37.58 37.75 0.3M
2023-01-10 37.61 38.15 37.30 37.90 0.3M
2023-01-09 38.14 38.15 37.47 37.68 0.3M
2023-01-06 37.85 38.20 37.31 37.57 0.5M
2023-01-05 37.88 38.25 37.07 37.60 0.4M
2023-01-04 37.60 38.18 37.17 37.76 0.5M
2023-01-03 35.08 37.68 35.08 37.60 0.6M