Sihuan Bioeng A

000518
🏛️ china →
2.28
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
2025-09-30 2.27 2.29 2.27 2.28 5.4M
2025-09-29 2.27 2.29 2.24 2.28 6.1M
2025-09-26 2.26 2.29 2.24 2.28 6.6M
2025-09-25 2.27 2.28 2.24 2.26 5.1M
2025-09-24 2.24 2.28 2.24 2.28 5.6M
2025-09-23 2.30 2.30 2.22 2.25 12.4M
2025-09-22 2.30 2.31 2.28 2.30 6.4M
2025-09-19 2.31 2.32 2.28 2.30 9.6M
2025-09-18 2.34 2.37 2.30 2.32 14.2M
2025-09-17 2.36 2.37 2.33 2.34 9.8M
2025-09-16 2.35 2.39 2.32 2.37 14.1M
2025-09-15 2.36 2.37 2.34 2.34 7.9M
2025-09-12 2.34 2.37 2.32 2.35 11.1M
2025-09-11 2.36 2.36 2.32 2.35 11.8M
2025-09-10 2.37 2.39 2.35 2.36 11.3M
2025-09-09 2.39 2.43 2.36 2.38 14.0M
2025-09-08 2.39 2.40 2.36 2.38 11.1M
2025-09-05 2.36 2.39 2.34 2.39 13.5M
2025-09-04 2.35 2.37 2.33 2.37 17.7M
2025-09-03 2.30 2.43 2.29 2.37 30.6M
2025-09-02 2.31 2.32 2.28 2.31 10.8M
2025-09-01 2.31 2.33 2.26 2.31 12.5M
2025-08-29 2.36 2.36 2.29 2.31 12.8M
2025-08-28 2.36 2.38 2.29 2.36 22.4M
2025-08-27 2.49 2.53 2.35 2.36 33.5M
2025-08-26 2.56 2.58 2.42 2.47 37.5M
2025-08-25 2.43 2.51 2.43 2.51 22.3M
2025-08-22 2.28 2.39 2.28 2.39 26.9M
2025-08-21 2.29 2.30 2.28 2.28 10.8M
2025-08-20 2.25 2.31 2.23 2.30 18.9M
2025-08-19 2.25 2.26 2.23 2.24 11.6M
2025-08-18 2.28 2.28 2.24 2.26 14.9M
2025-08-15 2.27 2.30 2.25 2.28 8.4M
2025-08-14 2.31 2.31 2.26 2.27 11.7M
2025-08-13 2.31 2.33 2.29 2.30 11.4M
2025-08-12 2.34 2.35 2.31 2.33 8.1M
2025-08-11 2.33 2.36 2.32 2.34 8.2M
2025-08-08 2.34 2.37 2.31 2.34 10.5M
2025-08-07 2.30 2.34 2.28 2.34 11.6M
2025-08-06 2.32 2.35 2.27 2.30 12.9M
2025-08-05 2.27 2.32 2.26 2.32 12.0M
2025-08-04 2.22 2.27 2.21 2.27 9.7M
2025-08-01 2.26 2.27 2.21 2.23 10.7M
2025-07-31 2.27 2.30 2.25 2.26 7.7M
2025-07-30 2.31 2.32 2.27 2.28 8.6M
2025-07-29 2.28 2.32 2.25 2.32 11.2M
2025-07-28 2.30 2.33 2.28 2.29 9.9M
2025-07-25 2.29 2.34 2.28 2.30 9.4M
2025-07-24 2.26 2.30 2.24 2.29 10.9M
2025-07-23 2.38 2.38 2.25 2.26 28.5M
2025-07-22 2.39 2.39 2.36 2.37 8.8M
2025-07-21 2.38 2.41 2.36 2.38 7.3M
2025-07-18 2.40 2.40 2.36 2.39 8.9M
2025-07-17 2.40 2.46 2.39 2.41 15.1M
2025-07-16 2.36 2.42 2.35 2.40 11.2M
2025-07-15 2.38 2.39 2.33 2.35 14.0M
2025-07-14 2.42 2.42 2.35 2.38 15.8M
2025-07-11 2.50 2.51 2.38 2.42 18.1M
2025-07-10 2.47 2.49 2.45 2.45 8.9M
2025-07-09 2.52 2.52 2.46 2.48 14.1M
2025-07-08 2.54 2.56 2.51 2.52 11.9M
2025-07-07 2.59 2.61 2.53 2.54 12.6M
2025-07-04 2.54 2.62 2.50 2.59 15.0M
2025-07-03 2.48 2.58 2.47 2.55 16.6M
2025-07-02 2.54 2.54 2.45 2.47 17.2M
2025-07-01 2.56 2.60 2.53 2.54 10.3M
2025-06-30 2.60 2.64 2.54 2.56 14.8M
2025-06-27 2.51 2.60 2.50 2.59 14.5M
2025-06-26 2.62 2.63 2.50 2.52 24.7M
2025-06-25 2.64 2.67 2.61 2.63 10.0M
2025-06-24 2.70 2.71 2.64 2.65 12.2M
2025-06-23 2.67 2.67 2.60 2.63 12.6M
2025-06-20 2.59 2.74 2.59 2.67 20.2M
2025-06-19 2.68 2.72 2.59 2.62 18.9M
2025-06-18 2.70 2.78 2.65 2.70 19.7M
2025-06-17 2.77 2.81 2.67 2.71 37.8M
2025-06-16 2.59 2.69 2.58 2.69 19.6M
2025-06-13 2.67 2.67 2.54 2.56 35.6M
2025-06-12 2.80 2.80 2.58 2.66 71.7M
2025-06-11 2.59 2.67 2.54 2.67 21.6M
2025-06-10 2.45 2.54 2.43 2.54 46.7M
2025-06-09 2.30 2.42 2.27 2.42 35.8M
2025-06-06 2.22 2.30 2.21 2.30 27.9M
2025-06-05 2.22 2.30 2.22 2.27 43.9M
2025-06-04 2.19 2.21 2.17 2.19 16.1M
2025-06-03 2.11 2.20 2.10 2.19 22.9M
2025-05-30 2.11 2.12 2.09 2.11 10.8M
2025-05-29 2.11 2.14 2.09 2.12 11.8M
2025-05-28 2.15 2.16 2.10 2.11 11.6M
2025-05-27 2.07 2.16 2.07 2.15 15.4M
2025-05-26 2.08 2.12 2.07 2.09 11.8M
2025-05-23 2.13 2.17 2.08 2.08 17.9M
2025-05-22 2.16 2.22 2.13 2.14 18.0M
2025-05-21 2.16 2.20 2.12 2.17 20.4M
2025-05-20 2.14 2.20 2.12 2.17 20.4M
2025-05-19 2.08 2.12 2.06 2.12 19.9M
2025-05-16 2.12 2.13 2.03 2.03 30.5M
2025-05-15 2.10 2.16 2.08 2.14 30.8M
2025-05-14 2.02 2.09 2.02 2.07 37.2M
2025-05-13 1.98 2.05 1.97 2.05 49.0M
2025-05-12 1.92 2.01 1.85 1.95 44.5M
2025-05-09 1.87 1.94 1.85 1.92 48.8M
2025-05-08 1.81 1.91 1.80 1.85 47.7M
2025-05-07 1.72 1.90 1.72 1.89 96.7M
2025-05-06 1.81 1.81 1.81 1.81 2.5M
2025-04-30 1.91 1.91 1.91 1.91 1.4M
2025-04-28 2.04 2.04 1.98 2.01 16.5M
2025-04-25 2.07 2.08 2.05 2.05 20.5M
2025-04-24 2.10 2.12 2.08 2.08 16.9M
2025-04-23 2.12 2.14 2.10 2.11 15.7M
2025-04-22 2.16 2.16 2.11 2.12 20.6M
2025-04-21 2.11 2.17 2.09 2.16 19.1M
2025-04-18 2.14 2.18 2.10 2.14 16.6M
2025-04-17 2.15 2.18 2.14 2.16 17.9M
2025-04-16 2.21 2.22 2.12 2.14 25.4M
2025-04-15 2.26 2.27 2.19 2.20 20.0M
2025-04-14 2.24 2.29 2.21 2.25 32.6M
2025-04-11 2.17 2.35 2.14 2.24 48.9M
2025-04-10 2.13 2.17 2.12 2.15 41.5M
2025-04-09 2.10 2.12 1.92 2.10 59.8M
2025-04-08 2.11 2.26 2.11 2.13 76.0M
2025-04-07 2.34 2.34 2.34 2.34 11.3M
2025-04-03 2.54 2.70 2.47 2.60 70.4M
2025-04-02 2.63 2.74 2.53 2.56 81.1M
2025-04-01 2.53 2.88 2.50 2.75 110.7M
2025-03-31 2.45 2.74 2.37 2.66 127.3M
2025-03-28 2.26 2.49 2.23 2.49 96.0M
2025-03-27 2.26 2.27 2.21 2.26 12.5M
2025-03-26 2.24 2.30 2.21 2.27 13.2M
2025-03-25 2.29 2.29 2.23 2.24 10.4M
2025-03-24 2.32 2.34 2.23 2.26 22.4M
2025-03-21 2.31 2.35 2.29 2.33 22.6M
2025-03-20 2.33 2.35 2.30 2.31 12.0M
2025-03-19 2.32 2.35 2.30 2.32 17.9M
2025-03-18 2.35 2.36 2.29 2.31 19.6M
2025-03-17 2.32 2.38 2.30 2.34 25.8M
2025-03-14 2.27 2.32 2.24 2.32 29.6M
2025-03-13 2.26 2.28 2.21 2.27 23.8M
2025-03-12 2.24 2.29 2.22 2.27 24.1M
2025-03-11 2.27 2.27 2.20 2.24 26.3M
2025-03-10 2.18 2.35 2.17 2.28 57.0M
2025-03-07 2.19 2.22 2.14 2.16 23.1M
2025-03-06 2.16 2.19 2.11 2.18 33.3M
2025-03-05 2.19 2.20 2.10 2.16 32.8M
2025-03-04 2.31 2.32 2.11 2.19 64.4M
2025-03-03 2.28 2.36 2.24 2.33 36.2M
2025-02-28 2.45 2.47 2.38 2.38 18.4M
2025-02-27 2.49 2.51 2.43 2.47 18.3M
2025-02-26 2.48 2.52 2.46 2.49 20.4M
2025-02-25 2.53 2.53 2.46 2.48 21.0M
2025-02-24 2.51 2.57 2.50 2.53 19.1M
2025-02-21 2.57 2.58 2.50 2.53 17.6M
2025-02-20 2.55 2.60 2.52 2.56 16.6M
2025-02-19 2.53 2.55 2.50 2.55 16.8M
2025-02-18 2.65 2.66 2.52 2.53 27.9M
2025-02-17 2.58 2.70 2.57 2.64 33.7M
2025-02-14 2.56 2.62 2.55 2.57 26.8M
2025-02-13 2.55 2.59 2.52 2.57 22.2M
2025-02-12 2.58 2.59 2.53 2.55 19.1M
2025-02-11 2.63 2.64 2.55 2.58 22.5M
2025-02-10 2.54 2.63 2.53 2.63 34.3M
2025-02-07 2.46 2.55 2.45 2.53 29.4M
2025-02-06 2.43 2.48 2.35 2.46 24.1M
2025-02-05 2.38 2.45 2.38 2.43 18.7M
2025-01-27 2.38 2.43 2.33 2.35 14.6M
2025-01-24 2.33 2.41 2.27 2.36 25.5M
2025-01-23 2.39 2.43 2.33 2.33 23.8M
2025-01-22 2.26 2.41 2.26 2.37 36.3M
2025-01-21 2.56 2.57 2.48 2.50 15.5M
2025-01-20 2.59 2.61 2.52 2.54 20.4M
2025-01-17 2.64 2.64 2.56 2.59 17.8M
2025-01-16 2.58 2.70 2.57 2.64 33.7M
2025-01-15 2.62 2.63 2.54 2.57 19.3M
2025-01-14 2.50 2.60 2.48 2.59 29.2M
2025-01-13 2.45 2.50 2.36 2.50 19.6M
2025-01-10 2.60 2.62 2.46 2.46 29.9M
2025-01-09 2.61 2.72 2.55 2.61 36.5M
2025-01-08 2.63 2.73 2.60 2.66 51.6M
2025-01-07 2.72 2.77 2.55 2.63 71.5M
2025-01-06 2.44 2.64 2.44 2.64 50.8M
2025-01-03 2.52 2.54 2.38 2.40 31.0M
2025-01-02 2.52 2.58 2.49 2.50 28.0M