Shanghai Xiao Fang Pharmaceutical

603207
🏛️ china →
33.41
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 34.29 34.29 33.38 33.55 288.3K
09:35 33.58 33.84 33.51 33.72 87.5K
09:40 33.77 33.77 33.69 33.76 54.6K
09:45 33.70 33.74 33.36 33.36 156.7K
09:50 33.40 33.40 33.04 33.15 200.4K
09:55 33.15 33.18 33.08 33.13 80.3K
10:00 33.12 33.28 33.08 33.20 63.4K
10:05 33.20 33.28 33.14 33.26 35.4K
10:10 33.27 33.30 33.16 33.28 78.0K
10:15 33.27 33.40 33.27 33.29 45.4K
10:20 33.32 33.38 33.32 33.37 32.2K
10:25 33.39 33.42 33.38 33.39 14.4K
10:30 33.39 33.39 33.35 33.38 15.3K
10:35 33.37 33.38 33.35 33.37 21.4K
10:40 33.37 33.40 33.37 33.39 27.7K
10:45 33.39 33.65 33.39 33.61 32.9K
10:50 33.64 33.64 33.59 33.61 10.4K
10:55 33.61 33.65 33.60 33.60 11.1K
11:00 33.61 33.80 33.59 33.75 32.4K
11:05 33.73 33.78 33.69 33.69 14.8K
11:10 33.69 33.70 33.61 33.63 7.6K
11:15 33.65 33.72 33.61 33.61 14.7K
11:20 33.61 33.62 33.58 33.58 10.0K
11:25 33.58 33.61 33.56 33.59 13.8K
13:00 33.59 34.10 33.58 34.10 89.8K
13:05 34.06 34.15 33.88 33.93 69.5K
13:10 33.90 33.99 33.89 33.90 8.8K
13:15 33.89 33.90 33.82 33.85 9.0K
13:20 33.85 33.96 33.84 33.84 13.3K
13:25 33.85 33.89 33.85 33.89 14.3K
13:30 33.86 33.86 33.76 33.76 11.1K
13:35 33.76 33.76 33.61 33.61 7.9K
13:40 33.60 33.61 33.57 33.61 10.7K
13:45 33.60 33.61 33.56 33.61 16.2K
13:50 33.61 33.61 33.58 33.59 9.0K
13:55 33.60 33.62 33.59 33.62 26.9K
14:00 33.62 33.75 33.62 33.68 8.1K
14:05 33.68 33.69 33.62 33.62 8.8K
14:10 33.62 33.65 33.57 33.57 19.1K
14:15 33.57 33.60 33.57 33.58 8.7K
14:20 33.58 33.60 33.57 33.60 11.6K
14:25 33.59 33.59 33.58 33.58 5.2K
14:30 33.58 33.59 33.52 33.53 25.8K
14:35 33.52 33.52 33.44 33.48 25.2K
14:40 33.49 33.49 33.46 33.49 5.6K
14:45 33.49 33.50 33.47 33.47 22.8K
14:50 33.47 33.48 33.40 33.40 35.7K
14:55 33.40 33.44 33.33 33.44 45.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 34.35 34.35 33.03 33.41 1.9M
2025-09-25 35.68 35.99 33.61 33.77 5.0M
2025-09-24 35.01 35.84 34.78 35.49 1.9M
2025-09-23 35.68 35.77 34.45 35.13 2.9M
2025-09-22 35.54 36.38 35.28 35.68 2.3M
2025-09-19 35.36 36.25 35.20 35.47 2.7M
2025-09-18 36.18 36.30 35.18 35.56 2.9M
2025-09-17 36.08 36.66 36.04 36.09 2.8M
2025-09-16 36.20 36.25 35.69 35.97 3.0M
2025-09-15 34.76 36.45 34.53 36.12 6.0M
2025-09-12 34.68 35.08 34.52 34.76 2.1M
2025-09-11 34.68 34.94 33.82 34.77 2.6M
2025-09-10 35.50 35.50 34.66 34.85 3.6M
2025-09-09 34.88 36.96 34.46 35.72 5.4M
2025-09-08 34.75 35.15 34.30 34.82 2.5M
2025-09-05 35.00 35.17 34.06 34.69 3.2M
2025-09-04 34.30 35.38 33.70 34.75 3.3M
2025-09-03 34.48 34.77 34.16 34.37 1.9M
2025-09-02 34.80 35.21 34.15 34.51 2.7M
2025-09-01 33.98 34.95 33.62 34.95 3.4M
2025-08-29 33.60 34.20 33.49 33.92 2.3M
2025-08-28 33.73 34.12 32.70 33.61 3.4M
2025-08-27 34.72 34.99 33.80 33.82 3.3M
2025-08-26 35.61 36.02 34.65 34.73 4.2M
2025-08-25 35.08 35.84 35.00 35.53 2.8M
2025-08-22 35.52 35.52 34.55 35.20 3.1M
2025-08-21 36.58 36.58 35.37 35.52 4.6M
2025-08-20 36.78 37.13 36.15 36.58 3.0M
2025-08-19 36.89 37.33 36.38 36.70 3.7M
2025-08-18 37.39 37.40 36.45 36.83 4.7M
2025-08-15 36.00 37.65 36.00 36.97 5.1M
2025-08-14 36.04 36.26 35.65 35.91 3.0M
2025-08-13 36.16 36.26 35.55 36.03 3.4M
2025-08-12 36.48 37.07 35.69 36.46 4.3M
2025-08-11 36.08 36.49 35.13 36.48 4.1M
2025-08-08 35.72 36.15 35.42 35.98 3.5M
2025-08-07 36.67 36.93 35.51 35.77 5.0M
2025-08-06 37.29 37.60 36.03 36.66 6.3M
2025-08-05 38.38 38.38 37.09 37.52 7.7M
2025-08-04 35.68 39.47 35.11 38.54 12.4M
2025-08-01 34.28 37.59 34.18 36.28 12.1M
2025-07-31 34.88 35.79 33.93 34.17 7.3M
2025-07-30 33.23 36.50 32.87 35.37 10.7M
2025-07-29 33.27 33.80 32.67 33.24 4.7M
2025-07-28 32.61 33.55 32.61 33.18 3.4M
2025-07-25 32.85 33.43 32.60 32.88 3.6M
2025-07-24 32.39 33.33 32.39 32.63 3.0M
2025-07-23 34.01 34.18 32.58 32.73 5.3M
2025-07-22 33.58 34.12 33.10 33.87 5.4M
2025-07-21 32.66 33.82 32.12 33.48 5.6M
2025-07-18 32.88 33.11 32.03 33.05 4.5M
2025-07-17 32.70 32.98 32.48 32.88 3.3M
2025-07-16 32.78 33.09 32.36 32.67 3.4M
2025-07-15 33.80 33.80 32.52 32.68 5.8M
2025-07-14 33.45 33.94 32.94 33.82 5.7M
2025-07-11 34.21 35.20 33.62 33.73 8.6M
2025-07-10 32.63 35.26 32.33 34.97 12.3M
2025-07-09 34.00 34.00 32.20 32.79 11.2M
2025-07-08 30.88 33.78 30.70 33.78 6.3M
2025-07-07 30.70 31.13 30.22 30.71 3.7M
2025-07-04 30.70 31.18 30.19 30.69 4.2M
2025-07-03 29.40 31.50 29.25 30.65 6.9M
2025-07-02 30.05 30.14 29.13 29.34 3.4M
2025-07-01 29.00 30.23 28.96 29.93 5.6M
2025-06-30 29.18 29.20 28.64 28.97 1.6M
2025-06-27 28.60 28.93 28.53 28.84 1.6M
2025-06-26 29.17 29.30 28.49 28.54 2.7M
2025-06-25 29.30 29.77 28.81 29.12 3.1M
2025-06-24 28.20 29.55 28.20 29.26 4.2M
2025-06-23 27.50 28.49 27.27 28.17 2.0M
2025-06-20 27.30 27.80 27.18 27.68 2.2M
2025-06-19 28.59 28.59 27.30 27.36 3.8M
2025-06-18 28.41 28.75 28.20 28.59 2.9M
2025-06-17 29.33 29.61 28.58 28.68 4.2M
2025-06-16 28.45 30.17 28.45 29.33 5.9M
2025-06-13 31.06 31.08 28.63 28.90 8.7M
2025-06-12 28.99 29.35 28.77 29.07 2.6M
2025-06-11 29.16 29.39 28.90 28.99 2.7M
2025-06-10 29.73 29.88 28.83 29.22 5.3M
2025-06-09 30.88 31.32 30.72 31.14 5.6M
2025-06-06 30.66 31.14 30.45 30.72 3.7M
2025-06-05 31.10 31.20 30.35 30.65 3.6M
2025-06-04 31.68 31.71 30.88 31.10 4.7M
2025-06-03 30.33 31.60 30.31 31.20 7.9M
2025-05-30 29.14 32.08 29.13 30.80 10.3M
2025-05-29 28.59 29.34 28.33 29.28 3.2M
2025-05-28 29.00 29.15 28.40 28.46 2.8M
2025-05-27 29.25 29.39 28.81 29.02 2.6M
2025-05-26 29.11 29.64 28.56 29.25 3.9M
2025-05-23 29.29 30.14 28.92 28.93 5.8M
2025-05-22 28.98 29.98 28.80 29.37 5.7M
2025-05-21 28.88 29.25 28.75 28.98 3.2M
2025-05-20 28.12 29.98 28.12 29.10 6.8M
2025-05-19 28.16 28.17 27.75 28.11 2.2M
2025-05-16 27.91 28.19 27.84 28.16 3.3M
2025-05-15 27.44 28.18 27.31 27.94 3.9M
2025-05-14 27.33 27.60 27.29 27.48 1.6M
2025-05-13 27.67 27.77 27.38 27.39 1.7M
2025-05-12 27.56 27.66 27.18 27.59 2.1M
2025-05-09 27.69 27.90 27.32 27.35 2.2M
2025-05-08 27.57 27.82 27.51 27.71 2.4M
2025-05-07 27.41 27.93 27.35 27.62 3.8M
2025-05-06 27.08 27.41 26.90 27.41 3.1M
2025-04-30 26.98 27.55 26.76 26.88 4.8M
2025-04-29 25.66 25.97 25.62 25.86 1.6M
2025-04-28 26.25 26.25 25.70 25.72 2.4M
2025-04-25 27.33 27.43 26.08 26.28 4.6M
2025-04-24 27.40 27.87 26.84 27.16 4.0M
2025-04-23 28.12 28.22 27.25 27.32 5.4M
2025-04-22 28.24 29.20 27.60 28.38 6.8M
2025-04-21 27.50 29.22 27.23 28.60 8.0M
2025-04-18 27.12 29.46 26.33 28.00 8.7M
2025-04-17 26.20 27.16 26.10 26.78 5.1M
2025-04-16 25.37 26.70 25.12 25.98 4.7M
2025-04-15 25.40 25.68 25.16 25.43 2.0M
2025-04-14 25.37 25.63 25.11 25.47 3.2M
2025-04-11 24.76 25.22 24.60 24.93 2.8M
2025-04-10 24.98 25.47 24.78 24.98 4.2M
2025-04-09 24.20 24.99 22.66 24.67 4.8M
2025-04-08 24.88 25.78 24.18 24.65 5.6M
2025-04-07 27.64 27.64 26.06 26.06 4.5M
2025-04-03 28.80 29.86 28.55 28.95 4.9M
2025-04-02 29.47 29.47 28.90 29.10 5.8M
2025-04-01 28.97 30.22 28.77 30.04 11.1M
2025-03-31 28.02 30.43 28.00 29.36 9.9M
2025-03-28 28.05 29.30 27.71 28.37 8.0M
2025-03-27 26.93 29.77 26.61 28.65 9.3M
2025-03-26 26.93 27.15 26.89 27.06 1.3M
2025-03-25 27.11 27.11 26.74 26.91 1.4M
2025-03-24 27.11 27.33 26.70 27.11 2.2M
2025-03-21 27.92 27.98 27.04 27.15 2.5M
2025-03-20 27.62 28.06 27.48 27.66 3.0M
2025-03-19 27.51 27.79 27.45 27.61 2.1M
2025-03-18 27.75 27.85 27.44 27.59 1.9M
2025-03-17 27.37 27.85 27.37 27.65 2.8M
2025-03-14 26.88 27.37 26.75 27.37 2.6M
2025-03-13 27.16 27.16 26.66 26.91 2.0M
2025-03-12 27.11 27.25 26.93 27.10 1.8M
2025-03-11 26.98 27.21 26.80 27.12 1.8M
2025-03-10 26.99 27.26 26.87 27.21 1.8M
2025-03-07 27.25 27.32 26.85 26.99 2.1M
2025-03-06 27.01 27.45 26.90 27.35 2.9M
2025-03-05 26.90 27.04 26.65 27.01 2.3M
2025-03-04 26.88 27.19 26.68 27.14 1.7M
2025-03-03 26.72 27.19 26.65 26.90 2.0M
2025-02-28 27.60 27.60 26.66 26.75 3.2M
2025-02-27 27.60 27.73 27.22 27.72 2.9M
2025-02-26 27.40 27.65 27.21 27.65 2.5M
2025-02-25 27.46 27.77 27.18 27.40 2.1M
2025-02-24 28.00 28.00 27.40 27.54 2.9M
2025-02-21 27.91 28.47 27.64 27.97 3.5M
2025-02-20 27.68 28.47 27.62 28.09 2.7M
2025-02-19 27.40 27.80 26.95 27.78 2.8M
2025-02-18 28.60 28.75 27.23 27.40 4.1M
2025-02-17 28.16 28.78 28.16 28.65 3.5M
2025-02-14 28.06 29.38 27.80 28.35 4.8M
2025-02-13 28.60 28.60 27.81 28.06 3.5M
2025-02-12 28.65 28.85 28.17 28.54 4.6M
2025-02-11 28.77 29.75 28.22 28.83 6.5M
2025-02-10 27.64 28.49 27.36 28.49 4.9M
2025-02-07 27.27 27.85 27.06 27.68 4.3M
2025-02-06 26.50 27.25 26.50 27.21 2.9M
2025-02-05 26.40 26.83 26.08 26.78 2.2M
2025-01-27 27.00 27.15 26.33 26.37 3.0M
2025-01-24 26.78 26.99 26.43 26.92 2.7M
2025-01-23 27.11 27.28 26.80 26.81 2.7M
2025-01-22 27.21 27.21 26.81 26.82 2.7M
2025-01-21 27.76 27.76 26.90 27.29 3.0M
2025-01-20 27.36 27.70 27.28 27.62 3.0M
2025-01-17 27.09 27.42 26.81 27.37 2.6M
2025-01-16 27.10 27.67 26.86 27.23 3.3M
2025-01-15 27.78 27.78 27.05 27.18 3.8M
2025-01-14 26.71 27.92 26.71 27.90 5.2M
2025-01-13 26.65 27.16 25.94 26.89 4.5M
2025-01-10 29.35 29.48 27.31 27.35 8.0M
2025-01-09 29.89 29.96 29.05 29.65 6.4M
2025-01-08 29.05 30.73 29.05 30.35 9.9M
2025-01-07 30.51 30.80 28.40 29.65 12.3M
2025-01-06 29.85 32.80 28.01 31.52 14.7M
2025-01-03 28.66 31.01 28.51 29.85 13.9M
2025-01-02 27.71 29.30 27.59 28.78 11.6M