Shenzhen YHLO Biotech Co

688575
🏛️ china →
14.54
Last Update: 2025-09-29
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 20.09 20.10 19.60 19.65 5.2M
2022-12-29 20.21 20.27 19.85 20.01 5.4M
2022-12-28 19.98 20.86 19.98 20.20 10.2M
2022-12-27 22.03 22.22 19.71 20.11 14.1M
2022-12-26 22.78 23.29 22.23 22.42 6.9M
2022-12-23 21.78 23.28 21.55 22.82 11.1M
2022-12-22 22.25 22.46 21.63 21.68 7.2M
2022-12-21 22.20 22.75 21.88 22.30 7.7M
2022-12-20 22.94 23.19 22.00 22.08 10.6M
2022-12-19 24.50 24.58 22.89 22.95 12.9M
2022-12-16 25.00 25.17 23.88 24.12 13.3M
2022-12-15 24.65 25.37 24.65 25.10 9.9M
2022-12-14 25.80 25.80 24.64 24.72 14.2M
2022-12-13 27.65 27.65 25.23 25.54 24.2M
2022-12-12 28.19 28.60 27.05 28.00 20.7M
2022-12-09 28.01 29.98 27.48 27.95 41.4M
2022-12-08 26.00 28.18 25.70 27.95 29.5M
2022-12-07 24.40 26.47 24.04 26.37 23.8M
2022-12-06 25.86 26.65 24.18 24.40 23.3M
2022-12-05 26.10 26.17 24.61 25.21 23.0M
2022-12-02 24.25 25.55 24.25 25.37 26.0M
2022-12-01 25.22 25.30 23.60 23.83 23.3M
2022-11-30 24.65 25.58 23.90 25.52 29.3M
2022-11-29 22.38 25.59 22.19 24.55 35.7M
2022-11-28 21.26 22.88 21.22 22.43 13.3M
2022-11-25 22.26 22.41 21.50 21.62 9.3M
2022-11-24 21.97 22.67 21.91 22.49 7.4M
2022-11-23 22.59 22.89 21.88 22.01 9.9M
2022-11-22 23.90 24.23 22.08 22.52 18.9M
2022-11-21 23.01 25.06 22.60 24.05 22.2M
2022-11-18 22.28 23.41 22.28 23.19 18.7M
2022-11-17 22.20 23.00 21.90 22.45 12.5M
2022-11-16 22.30 23.27 21.68 22.53 18.0M
2022-11-15 21.50 22.12 20.91 22.08 10.0M
2022-11-14 20.75 21.85 20.71 21.55 12.5M
2022-11-11 22.77 22.93 20.80 20.91 20.1M
2022-11-10 21.85 23.21 21.43 22.10 21.8M
2022-11-09 20.91 21.92 20.75 21.68 13.4M
2022-11-08 20.93 21.13 20.42 20.94 6.7M
2022-11-07 21.39 21.40 20.75 20.89 9.4M
2022-11-04 21.00 21.54 20.76 21.16 14.3M
2022-11-03 20.63 21.05 20.21 20.75 9.8M
2022-11-02 19.80 21.08 19.77 20.60 19.9M
2022-11-01 20.00 20.36 19.19 19.99 11.1M
2022-10-31 19.28 20.60 19.28 19.89 8.3M
2022-10-28 20.00 20.26 19.32 19.45 6.3M
2022-10-27 20.03 20.31 19.76 20.05 5.6M
2022-10-26 19.39 20.33 19.38 20.00 8.7M
2022-10-25 19.80 20.28 19.12 19.22 8.0M
2022-10-24 20.80 21.19 19.88 20.05 8.5M
2022-10-21 20.99 21.36 20.32 20.76 10.5M
2022-10-20 20.00 21.24 19.64 20.80 16.6M
2022-10-19 20.41 20.52 19.93 20.08 7.1M
2022-10-18 20.42 20.59 19.61 20.30 9.3M
2022-10-17 20.50 21.21 20.02 20.40 19.2M
2022-10-14 19.06 20.88 19.06 20.15 27.1M
2022-10-13 17.45 18.30 17.23 17.93 3.7M
2022-10-12 17.28 17.56 16.85 17.51 2.0M
2022-10-11 17.60 17.99 17.03 17.32 1.8M
2022-10-10 17.70 18.25 17.54 17.70 3.1M
2022-09-30 17.74 18.00 17.57 17.67 2.1M
2022-09-29 17.72 17.97 17.45 17.74 2.9M
2022-09-28 17.71 18.20 17.44 17.44 3.1M
2022-09-27 16.80 17.72 16.77 17.69 4.0M
2022-09-26 17.35 17.35 16.80 16.82 2.3M
2022-09-23 17.63 17.63 17.17 17.32 2.2M
2022-09-22 17.66 17.92 17.41 17.63 1.6M
2022-09-21 17.65 17.77 17.21 17.67 2.2M
2022-09-20 17.61 17.92 17.54 17.77 2.1M
2022-09-19 18.05 18.14 17.51 17.55 3.0M
2022-09-16 18.49 18.61 18.03 18.05 2.3M
2022-09-15 19.27 19.30 18.45 18.49 4.1M
2022-09-14 19.05 19.20 18.84 19.14 2.1M
2022-09-13 19.50 19.53 19.11 19.29 3.0M
2022-09-09 19.02 19.29 19.02 19.14 2.3M
2022-09-08 19.49 19.49 18.96 19.02 4.0M
2022-09-07 19.65 19.65 19.40 19.49 2.9M
2022-09-06 19.60 19.76 19.51 19.65 2.7M
2022-09-05 19.83 20.00 19.45 19.70 3.6M
2022-09-02 20.00 20.24 19.71 19.79 3.7M
2022-09-01 19.78 20.16 19.59 19.92 3.5M
2022-08-31 19.77 19.92 19.43 19.64 3.3M
2022-08-30 20.04 20.20 19.65 19.77 3.3M
2022-08-29 19.61 20.10 19.21 20.10 4.9M
2022-08-26 19.66 20.29 19.66 19.80 4.8M
2022-08-25 19.52 19.92 19.14 19.73 4.0M
2022-08-24 20.12 20.18 19.51 19.51 5.4M
2022-08-23 20.46 20.46 20.05 20.12 4.9M
2022-08-22 20.21 20.75 19.89 20.48 6.6M
2022-08-19 20.64 20.70 20.06 20.07 6.2M
2022-08-18 20.50 20.89 20.21 20.63 10.0M
2022-08-17 20.44 20.88 20.17 20.47 6.0M
2022-08-16 20.20 20.46 20.13 20.20 3.0M
2022-08-15 20.66 20.76 20.10 20.34 5.6M
2022-08-12 20.40 21.18 20.30 20.64 7.6M
2022-08-11 19.92 20.42 19.89 20.39 8.5M
2022-08-10 20.07 20.10 19.67 19.75 3.0M
2022-08-09 20.05 20.09 19.83 20.05 3.5M
2022-08-08 20.38 20.45 20.02 20.17 4.6M
2022-08-05 20.10 20.33 19.90 20.15 4.4M
2022-08-04 20.47 20.47 19.76 19.96 5.1M
2022-08-03 18.80 20.05 18.80 19.60 7.8M
2022-08-02 19.63 19.63 18.60 19.01 8.2M
2022-08-01 20.02 20.02 19.50 19.79 6.5M
2022-07-29 20.85 20.87 20.00 20.03 7.5M
2022-07-28 20.36 20.75 20.24 20.71 8.5M
2022-07-27 19.72 20.66 19.56 20.45 8.6M
2022-07-26 20.10 20.14 19.39 19.80 7.0M
2022-07-25 20.10 20.57 20.00 20.15 8.3M
2022-07-22 20.70 21.09 20.02 20.19 9.1M
2022-07-21 21.65 21.74 20.55 20.64 13.8M
2022-07-20 21.09 21.68 20.94 21.48 7.8M
2022-07-19 20.69 21.10 20.54 21.03 4.7M
2022-07-18 20.53 20.86 20.12 20.75 5.2M
2022-07-15 20.21 21.18 19.90 20.51 6.6M
2022-07-14 20.00 20.91 19.98 20.49 6.6M
2022-07-13 20.60 20.78 19.81 20.01 7.4M
2022-07-12 21.36 21.39 20.56 20.60 7.1M
2022-07-11 21.25 21.91 21.10 21.45 11.1M
2022-07-08 21.09 21.78 21.02 21.11 7.0M
2022-07-07 21.23 21.30 20.83 20.96 4.8M
2022-07-06 21.50 21.89 20.88 21.19 7.2M
2022-07-05 21.94 22.00 21.08 21.37 7.3M
2022-07-04 20.88 22.00 20.73 21.90 13.3M
2022-07-01 20.68 20.88 20.47 20.66 6.1M
2022-06-30 20.48 21.26 20.48 20.92 6.4M
2022-06-29 20.94 21.18 20.48 20.53 7.6M
2022-06-28 20.80 21.19 20.33 20.93 8.7M
2022-06-27 21.09 21.38 20.68 20.87 6.8M
2022-06-24 20.51 20.88 20.50 20.65 4.9M
2022-06-23 20.50 20.62 20.20 20.48 4.1M
2022-06-22 20.90 21.06 20.50 20.51 4.0M
2022-06-21 21.32 21.56 20.61 20.85 5.7M
2022-06-20 21.01 21.46 20.90 21.32 6.0M
2022-06-17 20.60 21.04 20.40 20.88 5.1M
2022-06-16 20.60 21.07 20.50 20.70 4.2M
2022-06-15 20.89 21.22 20.43 20.51 4.9M
2022-06-14 20.76 20.83 20.07 20.80 4.2M
2022-06-13 20.61 20.96 20.28 20.91 5.5M
2022-06-10 20.30 20.84 20.03 20.66 3.6M
2022-06-09 21.12 21.25 20.49 20.53 4.5M
2022-06-08 21.69 21.88 20.55 21.05 9.0M
2022-06-07 22.50 22.80 21.67 22.10 9.3M
2022-06-06 21.81 22.80 21.42 22.34 11.3M
2022-06-02 21.25 21.99 20.50 21.89 5.3M
2022-06-01 21.50 21.71 21.05 21.31 5.0M
2022-05-31 21.37 21.58 20.80 21.43 4.7M
2022-05-30 21.28 21.45 20.86 21.14 3.7M
2022-05-27 21.46 21.71 20.96 21.16 4.2M
2022-05-26 21.41 21.43 20.63 21.19 5.3M
2022-05-25 20.95 21.49 20.79 21.24 3.7M
2022-05-24 22.24 22.28 20.93 20.95 5.4M
2022-05-23 22.06 22.48 21.63 22.14 6.5M
2022-05-20 21.59 22.22 21.48 21.81 8.4M
2022-05-19 20.99 21.69 20.86 21.41 7.1M
2022-05-18 22.26 22.44 21.37 21.41 6.4M
2022-05-17 23.76 24.48 22.04 22.19 9.5M
2022-05-16 25.81 26.11 24.29 24.40 3.9M
2022-05-13 25.30 26.79 25.22 25.43 2.3M
2022-05-12 23.93 26.18 23.93 25.71 2.8M
2022-05-11 25.36 26.49 25.01 25.50 3.3M
2022-05-10 25.00 25.93 24.45 25.45 2.9M
2022-05-09 25.71 26.43 25.09 25.44 3.2M
2022-05-06 24.15 26.83 23.71 25.88 5.9M
2022-05-05 23.93 25.93 22.87 25.08 5.8M
2022-04-29 22.40 23.83 21.63 23.71 5.5M
2022-04-28 21.61 21.81 20.49 20.96 3.5M
2022-04-27 21.09 22.34 20.71 22.03 3.1M
2022-04-26 21.42 22.37 20.71 21.43 2.7M
2022-04-25 23.50 23.60 21.63 21.69 2.8M
2022-04-22 23.99 23.99 22.77 23.36 2.6M
2022-04-21 26.60 27.14 23.93 23.99 4.9M
2022-04-20 27.10 27.57 26.29 26.78 2.6M
2022-04-19 28.57 28.57 26.86 27.30 3.3M
2022-04-18 27.86 29.96 27.22 28.37 4.2M
2022-04-15 31.43 32.57 29.14 29.26 7.3M
2022-04-14 28.23 30.33 27.89 29.02 4.6M
2022-04-13 28.00 29.44 27.71 28.18 3.3M
2022-04-12 27.26 28.56 26.26 28.36 3.2M
2022-04-11 26.96 27.50 26.30 26.75 1.9M
2022-04-08 27.61 28.33 26.24 26.95 2.9M
2022-04-07 29.26 29.26 27.71 27.76 3.0M
2022-04-06 29.86 30.14 29.07 29.22 2.2M
2022-04-01 29.19 29.84 28.57 29.31 2.3M
2022-03-31 30.09 30.38 29.11 29.19 3.2M
2022-03-30 30.60 31.11 29.25 30.21 3.7M
2022-03-29 29.86 31.64 29.79 30.44 4.9M
2022-03-28 29.31 30.14 28.86 29.35 3.3M
2022-03-25 31.90 31.90 29.13 29.31 4.0M
2022-03-24 31.39 31.86 30.41 30.92 4.8M
2022-03-23 30.21 30.74 29.76 30.71 3.7M
2022-03-22 32.72 32.72 29.81 30.00 6.8M
2022-03-21 32.85 33.71 31.73 32.66 5.7M
2022-03-18 32.57 33.43 32.00 32.77 5.7M
2022-03-17 31.07 32.98 30.71 31.86 6.7M
2022-03-16 33.41 33.70 29.66 31.54 9.3M
2022-03-15 33.56 34.96 32.23 32.98 10.2M
2022-03-14 37.14 37.14 33.57 33.61 16.7M
2022-03-11 31.18 37.08 30.21 37.08 19.1M
2022-03-10 29.19 31.31 28.85 30.90 7.0M
2022-03-09 28.44 29.14 27.43 28.63 4.6M
2022-03-08 30.31 30.39 27.77 27.89 6.0M
2022-03-07 30.86 32.14 30.08 30.32 5.9M
2022-03-04 30.00 33.34 29.44 31.34 9.8M
2022-03-03 29.64 30.41 29.14 29.26 3.3M
2022-03-02 28.95 30.34 28.61 29.57 3.5M
2022-03-01 30.75 31.21 29.09 29.74 5.0M
2022-02-28 30.97 32.38 29.84 31.14 7.1M
2022-02-25 28.49 30.92 27.86 30.16 6.7M
2022-02-24 28.36 29.19 27.20 27.70 4.4M
2022-02-23 28.60 29.84 28.36 28.75 3.8M
2022-02-22 31.04 31.04 28.38 28.60 6.5M
2022-02-21 32.14 32.73 31.02 31.48 6.7M
2022-02-18 30.51 31.89 30.51 30.71 6.1M
2022-02-17 30.01 32.13 30.01 31.21 7.9M
2022-02-16 27.81 32.56 26.48 30.43 10.7M
2022-02-15 29.19 29.39 26.43 27.58 8.2M
2022-02-14 32.91 33.19 28.41 28.56 9.5M
2022-02-11 30.53 33.14 29.41 31.02 10.3M
2022-02-10 27.54 29.51 27.54 28.25 7.1M
2022-02-09 25.14 28.00 25.14 27.37 6.9M
2022-02-08 25.34 25.56 24.42 25.29 3.9M
2022-02-07 23.57 26.07 23.57 25.26 6.0M
2022-01-28 22.59 23.04 22.31 22.50 2.4M
2022-01-27 23.84 24.06 22.49 22.49 3.2M
2022-01-26 23.41 24.51 23.30 23.37 2.7M
2022-01-25 24.42 24.96 23.21 23.58 3.7M
2022-01-24 24.16 24.99 24.16 24.56 3.3M
2022-01-21 26.93 26.93 24.41 24.71 8.8M
2022-01-20 28.39 29.21 27.14 27.21 7.1M
2022-01-19 27.50 28.96 27.32 27.93 8.3M
2022-01-18 31.43 32.03 27.14 27.15 13.3M
2022-01-17 34.31 34.43 31.21 32.50 13.1M
2022-01-14 32.86 37.42 32.14 35.54 17.7M
2022-01-13 33.45 36.31 32.21 32.70 16.8M
2022-01-12 32.84 37.13 31.00 34.44 20.8M
2022-01-11 25.96 30.99 25.96 30.99 12.1M
2022-01-10 25.58 26.05 24.93 25.82 5.9M
2022-01-07 23.96 25.56 23.69 24.83 5.9M
2022-01-06 23.44 24.10 23.36 23.67 2.8M
2022-01-05 23.97 24.16 23.13 23.33 3.5M
2022-01-04 23.89 25.29 23.89 24.11 4.1M