Sihuan Pharma

0460
🏛️ hong-kong →
1.47
Last Update: 2025-09-26
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
2021-12-31 1.46 1.49 1.45 1.48 9.7M
2021-12-30 1.47 1.47 1.42 1.44 9.2M
2021-12-29 1.48 1.48 1.42 1.45 15.0M
2021-12-28 1.44 1.50 1.43 1.47 37.2M
2021-12-24 1.42 1.44 1.41 1.43 11.4M
2021-12-23 1.40 1.44 1.40 1.41 13.3M
2021-12-22 1.43 1.43 1.37 1.40 20.2M
2021-12-21 1.33 1.40 1.33 1.40 34.7M
2021-12-20 1.41 1.43 1.32 1.32 55.6M
2021-12-17 1.50 1.50 1.40 1.41 57.2M
2021-12-16 1.47 1.51 1.43 1.50 34.4M
2021-12-15 1.49 1.52 1.42 1.46 60.3M
2021-12-14 1.51 1.54 1.48 1.48 35.3M
2021-12-13 1.59 1.59 1.51 1.51 30.5M
2021-12-10 1.60 1.61 1.55 1.57 29.4M
2021-12-09 1.51 1.63 1.50 1.62 72.7M
2021-12-08 1.50 1.53 1.47 1.50 34.1M
2021-12-07 1.47 1.50 1.45 1.49 22.1M
2021-12-06 1.51 1.51 1.44 1.44 47.2M
2021-12-03 1.49 1.52 1.48 1.50 27.5M
2021-12-02 1.49 1.52 1.47 1.48 48.2M
2021-12-01 1.53 1.54 1.49 1.50 38.4M
2021-11-30 1.58 1.61 1.49 1.52 61.6M
2021-11-29 1.64 1.71 1.56 1.56 54.7M
2021-11-26 1.64 1.79 1.62 1.64 144.4M
2021-11-25 1.53 1.64 1.53 1.64 54.4M
2021-11-24 1.51 1.55 1.49 1.53 19.1M
2021-11-23 1.54 1.56 1.50 1.51 26.7M
2021-11-22 1.58 1.61 1.53 1.54 33.0M
2021-11-19 1.57 1.61 1.54 1.58 29.0M
2021-11-18 1.65 1.65 1.58 1.58 34.9M
2021-11-17 1.64 1.73 1.63 1.64 61.5M
2021-11-16 1.61 1.69 1.56 1.63 74.8M
2021-11-15 1.47 1.62 1.47 1.62 108.3M
2021-11-12 1.51 1.52 1.43 1.47 68.6M
2021-11-11 1.51 1.53 1.48 1.50 46.6M
2021-11-10 1.57 1.58 1.45 1.51 86.1M
2021-11-09 1.47 1.59 1.46 1.57 52.9M
2021-11-08 1.49 1.51 1.44 1.47 34.9M
2021-11-05 1.54 1.55 1.44 1.49 75.3M
2021-11-04 1.58 1.59 1.52 1.55 29.6M
2021-11-03 1.56 1.59 1.51 1.57 35.2M
2021-11-02 1.63 1.67 1.52 1.54 42.8M
2021-11-01 1.64 1.64 1.59 1.61 33.7M
2021-10-29 1.63 1.67 1.61 1.64 21.8M
2021-10-28 1.69 1.70 1.61 1.63 33.7M
2021-10-27 1.73 1.75 1.69 1.69 20.2M
2021-10-26 1.78 1.79 1.68 1.73 48.4M
2021-10-25 1.74 1.82 1.73 1.77 43.6M
2021-10-22 1.72 1.78 1.71 1.74 56.2M
2021-10-21 1.76 1.76 1.66 1.70 66.2M
2021-10-20 1.72 1.83 1.70 1.77 70.4M
2021-10-19 1.71 1.73 1.68 1.70 26.3M
2021-10-18 1.63 1.73 1.62 1.71 57.3M
2021-10-15 1.64 1.64 1.55 1.63 53.2M
2021-10-12 1.52 1.60 1.52 1.57 62.8M
2021-10-11 1.57 1.61 1.52 1.52 94.4M
2021-10-08 1.65 1.67 1.55 1.57 73.2M
2021-10-07 1.60 1.68 1.58 1.66 33.3M
2021-10-06 1.68 1.68 1.56 1.61 37.3M
2021-10-05 1.66 1.69 1.62 1.67 22.8M
2021-10-04 1.66 1.66 1.55 1.65 33.2M
2021-09-30 1.59 1.67 1.56 1.66 80.3M
2021-09-29 1.46 1.60 1.46 1.55 97.9M
2021-09-28 1.77 1.78 1.46 1.46 415.1M
2021-09-27 2.00 2.00 1.77 1.78 97.6M
2021-09-24 2.06 2.10 1.98 2.00 45.2M
2021-09-23 2.09 2.14 2.02 2.06 33.2M
2021-09-21 2.08 2.10 2.00 2.05 24.4M
2021-09-20 2.10 2.13 2.01 2.12 30.0M
2021-09-17 2.03 2.15 1.98 2.12 47.4M
2021-09-16 2.09 2.10 1.94 1.99 47.1M
2021-09-15 2.15 2.15 2.07 2.07 35.6M
2021-09-14 2.18 2.22 2.13 2.13 35.0M
2021-09-13 2.17 2.19 2.11 2.17 35.4M
2021-09-10 2.23 2.25 2.17 2.19 68.8M
2021-09-09 2.29 2.36 2.22 2.22 47.0M
2021-09-08 2.40 2.43 2.27 2.31 51.4M
2021-09-07 2.46 2.49 2.35 2.40 57.5M
2021-09-06 2.29 2.48 2.28 2.41 89.3M
2021-09-03 2.31 2.34 2.25 2.26 34.5M
2021-09-02 2.25 2.38 2.24 2.30 65.3M
2021-09-01 2.35 2.37 2.20 2.22 66.4M
2021-08-31 2.13 2.33 2.13 2.31 71.3M
2021-08-30 2.14 2.19 2.08 2.13 53.7M
2021-08-27 2.20 2.23 2.10 2.14 41.9M
2021-08-26 2.21 2.28 2.18 2.21 28.4M
2021-08-25 2.35 2.36 2.21 2.24 31.1M
2021-08-24 2.28 2.33 2.26 2.33 23.3M
2021-08-23 2.14 2.30 2.14 2.24 53.7M
2021-08-20 2.25 2.25 2.05 2.14 68.4M
2021-08-19 2.34 2.34 2.23 2.25 39.3M
2021-08-18 2.38 2.40 2.31 2.34 28.7M
2021-08-17 2.49 2.50 2.33 2.35 46.4M
2021-08-16 2.52 2.56 2.48 2.50 32.1M
2021-08-13 2.49 2.73 2.46 2.51 106.7M
2021-08-12 2.56 2.57 2.46 2.48 58.7M
2021-08-11 2.62 2.64 2.53 2.56 34.2M
2021-08-10 2.52 2.65 2.50 2.62 41.4M
2021-08-09 2.52 2.58 2.45 2.53 35.5M
2021-08-06 2.63 2.65 2.51 2.58 34.1M
2021-08-05 2.67 2.78 2.60 2.63 41.4M
2021-08-04 2.83 2.84 2.68 2.72 65.1M
2021-08-03 2.72 2.83 2.68 2.83 73.2M
2021-08-02 2.64 2.75 2.49 2.73 67.7M
2021-07-30 2.61 2.65 2.51 2.64 65.4M
2021-07-29 2.60 2.68 2.53 2.67 99.2M
2021-07-28 2.45 2.57 2.38 2.49 189.6M
2021-07-27 2.45 2.48 2.12 2.25 177.7M
2021-07-26 2.81 2.81 2.39 2.45 213.0M
2021-07-23 2.92 2.94 2.77 2.82 61.1M
2021-07-22 2.94 2.96 2.81 2.92 58.7M
2021-07-21 2.93 2.98 2.87 2.92 50.0M
2021-07-20 2.98 3.00 2.84 2.89 56.1M
2021-07-19 2.83 3.02 2.83 2.98 72.0M
2021-07-16 3.04 3.04 2.86 2.90 78.6M
2021-07-15 3.06 3.11 2.92 3.04 99.0M
2021-07-14 2.80 3.16 2.79 3.06 177.8M
2021-07-13 2.91 2.91 2.75 2.75 105.0M
2021-07-12 2.94 2.96 2.78 2.90 91.9M
2021-07-09 2.80 2.93 2.73 2.89 117.2M
2021-07-08 2.93 2.94 2.67 2.73 119.5M
2021-07-07 2.91 3.02 2.88 2.93 61.4M
2021-07-06 3.17 3.17 2.82 2.97 142.7M
2021-07-05 3.14 3.22 3.09 3.14 64.5M
2021-07-02 3.32 3.42 3.08 3.13 151.9M
2021-06-30 3.44 3.46 3.22 3.32 89.5M
2021-06-29 3.52 3.62 3.36 3.45 81.3M
2021-06-28 3.52 3.68 3.49 3.50 47.6M
2021-06-25 3.39 3.69 3.38 3.52 138.1M
2021-06-24 3.49 3.49 3.28 3.38 91.2M
2021-06-23 3.40 3.58 3.34 3.48 82.0M
2021-06-22 3.46 3.47 3.31 3.39 82.6M
2021-06-21 3.18 3.47 3.13 3.44 132.7M
2021-06-18 3.20 3.29 3.10 3.23 88.7M
2021-06-17 3.11 3.32 3.00 3.15 126.6M
2021-06-16 3.56 3.60 3.08 3.11 203.1M
2021-06-15 3.37 3.62 3.32 3.54 110.8M
2021-06-11 3.40 3.45 3.32 3.36 85.2M
2021-06-10 3.44 3.48 3.33 3.40 73.0M
2021-06-09 3.43 3.49 3.33 3.41 89.0M
2021-06-08 3.52 3.62 3.32 3.38 134.9M
2021-06-07 3.65 3.68 3.41 3.50 135.1M
2021-06-04 3.80 3.87 3.53 3.66 134.2M
2021-06-03 3.69 3.95 3.63 3.73 186.6M
2021-06-02 3.75 3.80 3.39 3.59 198.0M
2021-06-01 3.80 3.84 3.64 3.79 133.9M
2021-05-31 3.52 3.80 3.43 3.80 181.0M
2021-05-28 3.44 3.74 3.41 3.43 192.8M
2021-05-27 3.43 3.56 3.28 3.44 145.6M
2021-05-26 3.13 3.48 3.05 3.40 232.9M
2021-05-25 2.88 3.16 2.85 3.13 154.5M
2021-05-24 2.93 2.94 2.76 2.85 65.8M
2021-05-21 2.92 2.99 2.86 2.89 62.6M
2021-05-20 3.00 3.05 2.86 2.88 79.8M
2021-05-18 3.15 3.19 3.04 3.04 96.6M
2021-05-17 3.00 3.13 2.88 3.09 136.8M
2021-05-14 2.81 2.92 2.75 2.91 104.4M
2021-05-13 2.77 2.88 2.72 2.74 90.6M
2021-05-12 2.77 2.87 2.63 2.85 142.4M
2021-05-11 2.70 2.78 2.58 2.74 113.7M
2021-05-10 2.77 2.88 2.70 2.76 104.3M
2021-05-07 2.97 3.01 2.60 2.68 237.9M
2021-05-06 2.99 3.21 2.89 2.92 222.0M
2021-05-05 2.98 3.09 2.89 2.93 45.5M
2021-05-04 2.93 3.04 2.82 3.03 63.9M
2021-05-03 3.15 3.15 2.84 2.92 96.4M
2021-04-30 3.10 3.25 3.06 3.10 90.0M
2021-04-29 3.27 3.28 3.05 3.10 71.4M
2021-04-28 3.32 3.32 3.16 3.23 104.4M
2021-04-27 3.28 3.38 3.20 3.28 118.7M
2021-04-26 3.10 3.40 3.10 3.27 191.0M
2021-04-23 3.16 3.32 3.05 3.10 167.6M
2021-04-22 3.13 3.33 2.97 3.18 229.1M
2021-04-21 2.88 3.20 2.83 3.08 303.8M
2021-04-20 2.61 2.99 2.55 2.92 320.4M
2021-04-19 2.50 2.62 2.47 2.61 112.1M
2021-04-16 2.42 2.56 2.42 2.48 82.9M
2021-04-15 2.58 2.62 2.41 2.42 86.5M
2021-04-14 2.31 2.55 2.24 2.55 185.7M
2021-04-13 2.21 2.31 2.13 2.27 82.5M
2021-04-12 2.12 2.24 2.08 2.20 88.4M
2021-04-09 2.10 2.13 2.04 2.09 28.3M
2021-04-08 2.04 2.14 2.01 2.10 42.1M
2021-04-07 2.13 2.17 2.01 2.04 59.2M
2021-04-01 2.05 2.14 2.04 2.13 45.0M
2021-03-31 2.16 2.18 2.01 2.04 39.3M
2021-03-30 2.09 2.20 2.08 2.13 42.5M
2021-03-29 2.13 2.14 2.06 2.07 33.9M
2021-03-26 2.13 2.17 2.05 2.08 66.5M
2021-03-25 2.15 2.16 2.06 2.11 66.7M
2021-03-24 2.12 2.28 2.07 2.20 108.3M
2021-03-23 2.33 2.33 2.07 2.11 100.1M
2021-03-22 2.31 2.35 2.27 2.32 28.5M
2021-03-19 2.38 2.40 2.22 2.31 69.0M
2021-03-18 2.38 2.53 2.29 2.40 96.6M
2021-03-17 2.35 2.44 2.29 2.34 53.3M
2021-03-16 2.28 2.38 2.28 2.35 41.9M
2021-03-15 2.35 2.40 2.24 2.29 60.2M
2021-03-12 2.50 2.54 2.37 2.38 70.2M
2021-03-11 2.24 2.50 2.24 2.49 156.6M
2021-03-10 2.30 2.32 2.23 2.24 54.8M
2021-03-09 2.13 2.29 2.05 2.16 103.5M
2021-03-08 2.38 2.38 2.08 2.13 128.5M
2021-03-05 2.16 2.33 2.12 2.30 97.6M
2021-03-04 2.32 2.42 2.21 2.30 108.5M
2021-03-03 2.10 2.40 2.09 2.38 164.7M
2021-03-02 2.44 2.45 2.04 2.06 230.4M
2021-03-01 2.45 2.52 2.36 2.40 81.3M
2021-02-26 2.30 2.47 2.21 2.39 128.6M
2021-02-25 2.50 2.58 2.36 2.44 139.7M
2021-02-24 2.72 2.81 2.18 2.45 461.1M
2021-02-23 2.80 3.12 2.69 2.73 359.7M
2021-02-22 2.64 2.85 2.51 2.75 305.0M
2021-02-19 2.60 2.70 2.46 2.62 179.0M
2021-02-18 2.67 2.89 2.47 2.64 307.4M
2021-02-17 2.74 2.91 2.59 2.65 169.1M
2021-02-16 2.32 2.70 2.29 2.68 197.6M
2021-02-11 2.36 2.39 2.25 2.28 48.7M
2021-02-10 2.32 2.43 2.20 2.33 144.1M
2021-02-09 2.10 2.35 2.01 2.29 134.3M
2021-02-08 2.24 2.28 1.96 2.07 289.7M
2021-02-05 2.49 2.53 2.14 2.18 263.6M
2021-02-04 2.40 2.60 2.33 2.36 270.8M
2021-02-03 2.43 2.70 2.31 2.35 565.5M
2021-02-02 1.94 2.34 1.88 2.28 517.1M
2021-02-01 1.95 2.01 1.85 1.90 154.8M
2021-01-29 1.77 1.98 1.63 1.93 416.2M
2021-01-28 1.86 1.93 1.66 1.72 210.9M
2021-01-27 1.93 2.25 1.72 1.82 536.0M
2021-01-26 1.51 1.98 1.48 1.88 717.7M
2021-01-25 1.66 1.86 1.40 1.46 429.7M
2021-01-22 2.18 2.32 1.61 1.68 665.7M
2021-01-21 1.51 2.20 1.51 2.16 843.0M
2021-01-20 0.93 1.36 0.92 1.32 393.9M
2021-01-19 0.86 0.92 0.86 0.92 52.3M
2021-01-18 0.83 0.86 0.83 0.86 10.4M
2021-01-15 0.84 0.84 0.82 0.83 8.2M
2021-01-14 0.87 0.87 0.83 0.84 18.1M
2021-01-13 0.87 0.87 0.85 0.87 11.7M
2021-01-12 0.87 0.87 0.85 0.87 13.6M
2021-01-11 0.87 0.88 0.85 0.86 10.0M
2021-01-08 0.86 0.88 0.84 0.86 17.9M
2021-01-07 0.84 0.86 0.83 0.85 12.4M
2021-01-06 0.82 0.85 0.81 0.84 13.4M
2021-01-05 0.79 0.82 0.79 0.82 20.9M
2021-01-04 0.82 0.83 0.79 0.79 19.1M