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
2022-12-30 0.97 0.98 0.93 0.95 20.0M
2022-12-29 0.93 0.98 0.92 0.96 41.4M
2022-12-28 0.92 0.97 0.92 0.94 38.1M
2022-12-23 0.88 0.93 0.87 0.90 24.5M
2022-12-22 0.90 0.91 0.88 0.89 15.8M
2022-12-21 0.87 0.90 0.87 0.89 18.2M
2022-12-20 0.89 0.89 0.86 0.87 24.6M
2022-12-19 0.93 0.94 0.88 0.90 40.1M
2022-12-16 0.92 0.96 0.91 0.94 26.5M
2022-12-15 0.98 0.98 0.92 0.93 41.1M
2022-12-14 1.00 1.01 0.96 0.97 55.0M
2022-12-13 1.06 1.19 0.98 0.98 312.2M
2022-12-12 0.91 1.05 0.91 1.04 129.1M
2022-12-09 0.91 0.94 0.90 0.91 37.3M
2022-12-08 0.88 0.92 0.88 0.91 39.0M
2022-12-07 0.88 0.93 0.87 0.87 61.1M
2022-12-06 0.89 0.91 0.87 0.88 28.5M
2022-12-05 0.86 0.91 0.85 0.90 55.9M
2022-12-02 0.85 0.86 0.84 0.85 16.5M
2022-12-01 0.87 0.88 0.84 0.84 31.8M
2022-11-30 0.85 0.87 0.84 0.86 28.2M
2022-11-29 0.82 0.85 0.81 0.85 18.1M
2022-11-28 0.81 0.81 0.78 0.81 14.1M
2022-11-25 0.82 0.83 0.80 0.83 11.4M
2022-11-24 0.82 0.83 0.80 0.81 8.8M
2022-11-23 0.82 0.83 0.79 0.82 21.9M
2022-11-22 0.86 0.87 0.80 0.82 40.7M
2022-11-21 0.90 0.90 0.86 0.86 22.2M
2022-11-18 0.87 0.92 0.85 0.90 45.6M
2022-11-17 0.86 0.87 0.83 0.86 27.0M
2022-11-16 0.88 0.89 0.86 0.87 32.1M
2022-11-15 0.86 0.89 0.86 0.88 39.7M
2022-11-14 0.81 0.87 0.80 0.87 53.0M
2022-11-11 0.81 0.82 0.79 0.81 50.7M
2022-11-10 0.78 0.79 0.76 0.77 23.2M
2022-11-09 0.81 0.81 0.78 0.80 20.9M
2022-11-08 0.82 0.82 0.80 0.80 14.7M
2022-11-07 0.78 0.83 0.78 0.82 27.0M
2022-11-04 0.74 0.81 0.74 0.78 44.2M
2022-11-03 0.73 0.75 0.72 0.75 14.1M
2022-11-02 0.71 0.75 0.70 0.74 31.2M
2022-11-01 0.66 0.71 0.66 0.71 21.5M
2022-10-31 0.67 0.69 0.65 0.67 18.4M
2022-10-28 0.71 0.71 0.66 0.67 14.5M
2022-10-27 0.71 0.73 0.70 0.70 16.6M
2022-10-26 0.67 0.71 0.67 0.70 25.2M
2022-10-25 0.68 0.69 0.65 0.66 19.0M
2022-10-24 0.74 0.75 0.65 0.67 48.7M
2022-10-21 0.74 0.75 0.73 0.74 11.9M
2022-10-20 0.77 0.77 0.72 0.73 25.4M
2022-10-19 0.81 0.81 0.76 0.77 13.1M
2022-10-18 0.79 0.81 0.76 0.81 18.3M
2022-10-17 0.74 0.79 0.74 0.77 13.4M
2022-10-14 0.72 0.76 0.72 0.74 27.9M
2022-10-13 0.71 0.73 0.70 0.72 7.8M
2022-10-12 0.72 0.73 0.69 0.71 19.3M
2022-10-11 0.75 0.75 0.72 0.72 12.9M
2022-10-10 0.77 0.77 0.74 0.74 11.3M
2022-10-07 0.78 0.78 0.76 0.77 7.6M
2022-10-06 0.80 0.81 0.78 0.79 7.5M
2022-10-05 0.83 0.83 0.79 0.80 10.6M
2022-10-03 0.76 0.81 0.76 0.80 10.3M
2022-09-30 0.75 0.78 0.74 0.76 10.0M
2022-09-29 0.78 0.78 0.74 0.75 9.3M
2022-09-28 0.80 0.80 0.76 0.76 12.6M
2022-09-27 0.76 0.81 0.75 0.80 22.8M
2022-09-26 0.75 0.77 0.74 0.75 16.1M
2022-09-23 0.78 0.78 0.75 0.75 17.7M
2022-09-22 0.77 0.78 0.76 0.78 9.4M
2022-09-21 0.80 0.81 0.77 0.79 26.3M
2022-09-20 0.83 0.83 0.79 0.80 35.0M
2022-09-19 0.86 0.86 0.80 0.82 25.5M
2022-09-16 0.88 0.88 0.85 0.85 19.0M
2022-09-15 0.88 0.91 0.86 0.88 14.4M
2022-09-14 0.87 0.89 0.87 0.88 8.7M
2022-09-13 0.91 0.92 0.89 0.90 8.2M
2022-09-09 0.88 0.92 0.88 0.91 16.0M
2022-09-08 0.90 0.90 0.86 0.88 16.0M
2022-09-07 0.90 0.90 0.88 0.89 8.1M
2022-09-06 0.90 0.91 0.88 0.90 6.1M
2022-09-05 0.91 0.91 0.88 0.90 16.6M
2022-09-02 0.95 0.95 0.91 0.91 18.8M
2022-09-01 0.95 0.96 0.94 0.95 8.0M
2022-08-31 0.95 0.96 0.94 0.95 16.8M
2022-08-30 0.95 0.97 0.93 0.96 15.0M
2022-08-29 0.96 0.96 0.94 0.95 9.6M
2022-08-26 0.96 0.97 0.95 0.97 12.0M
2022-08-25 0.94 0.96 0.94 0.95 9.7M
2022-08-24 0.94 0.95 0.92 0.95 16.9M
2022-08-23 0.95 0.95 0.92 0.93 16.6M
2022-08-22 0.94 0.96 0.93 0.95 21.8M
2022-08-19 0.91 0.95 0.90 0.94 36.4M
2022-08-18 0.94 0.94 0.84 0.89 136.0M
2022-08-17 1.02 1.02 0.93 0.95 110.0M
2022-08-16 1.08 1.08 1.04 1.05 10.6M
2022-08-15 1.05 1.08 1.05 1.07 11.7M
2022-08-12 1.04 1.07 1.04 1.06 12.6M
2022-08-11 1.04 1.06 1.03 1.06 10.9M
2022-08-10 1.07 1.07 1.02 1.02 11.8M
2022-08-09 1.07 1.09 1.06 1.07 10.7M
2022-08-08 1.05 1.07 1.04 1.06 10.5M
2022-08-05 1.05 1.07 1.04 1.06 10.2M
2022-08-04 1.03 1.05 1.03 1.04 11.6M
2022-08-03 1.02 1.04 1.01 1.02 15.1M
2022-08-02 1.05 1.05 0.99 1.00 31.0M
2022-08-01 1.07 1.08 1.04 1.05 26.2M
2022-07-29 1.12 1.12 1.07 1.07 24.8M
2022-07-28 1.12 1.14 1.11 1.12 11.3M
2022-07-27 1.13 1.14 1.11 1.11 10.9M
2022-07-26 1.13 1.13 1.10 1.12 13.5M
2022-07-25 1.13 1.13 1.11 1.13 11.9M
2022-07-22 1.14 1.16 1.12 1.13 9.5M
2022-07-21 1.15 1.16 1.12 1.14 14.2M
2022-07-20 1.14 1.16 1.14 1.16 13.8M
2022-07-19 1.16 1.16 1.13 1.13 19.5M
2022-07-18 1.10 1.16 1.07 1.15 28.7M
2022-07-15 1.13 1.14 1.08 1.08 28.7M
2022-07-14 1.13 1.16 1.10 1.13 20.2M
2022-07-13 1.15 1.16 1.12 1.12 22.8M
2022-07-12 1.21 1.21 1.11 1.14 64.7M
2022-07-11 1.24 1.24 1.19 1.21 30.7M
2022-07-08 1.22 1.24 1.21 1.23 38.5M
2022-07-07 1.24 1.24 1.20 1.20 36.6M
2022-07-06 1.25 1.29 1.22 1.25 55.3M
2022-07-05 1.24 1.27 1.21 1.26 64.3M
2022-07-04 1.23 1.24 1.21 1.22 30.6M
2022-06-30 1.24 1.26 1.20 1.22 28.6M
2022-06-29 1.23 1.29 1.20 1.24 85.5M
2022-06-28 1.23 1.24 1.19 1.24 44.6M
2022-06-27 1.20 1.24 1.20 1.22 48.7M
2022-06-24 1.19 1.21 1.18 1.20 35.6M
2022-06-23 1.16 1.18 1.16 1.18 21.2M
2022-06-22 1.16 1.22 1.15 1.16 51.0M
2022-06-21 1.15 1.19 1.13 1.16 54.8M
2022-06-20 1.13 1.16 1.11 1.14 32.1M
2022-06-17 1.10 1.14 1.09 1.13 32.7M
2022-06-16 1.12 1.14 1.09 1.10 34.2M
2022-06-15 1.09 1.14 1.08 1.10 25.1M
2022-06-14 1.07 1.09 1.05 1.09 32.4M
2022-06-13 1.12 1.14 1.07 1.09 42.1M
2022-06-10 1.12 1.15 1.11 1.14 26.8M
2022-06-09 1.15 1.17 1.12 1.14 28.7M
2022-06-08 1.13 1.16 1.12 1.15 54.1M
2022-06-07 1.10 1.13 1.08 1.12 35.9M
2022-06-06 1.12 1.13 1.09 1.11 34.9M
2022-06-02 1.11 1.13 1.08 1.11 38.4M
2022-06-01 1.09 1.14 1.08 1.11 41.7M
2022-05-31 1.04 1.10 1.03 1.08 53.0M
2022-05-30 1.03 1.05 1.02 1.04 36.0M
2022-05-27 1.04 1.05 1.01 1.02 31.3M
2022-05-26 1.07 1.09 1.01 1.02 82.2M
2022-05-25 1.05 1.10 1.03 1.07 72.5M
2022-05-24 1.23 1.23 1.18 1.20 55.4M
2022-05-23 1.06 1.08 1.05 1.06 36.1M
2022-05-20 1.22 1.24 1.20 1.23 75.5M
2022-05-19 1.16 1.19 1.15 1.18 31.7M
2022-05-18 1.17 1.21 1.16 1.19 41.7M
2022-05-17 1.15 1.18 1.14 1.16 42.5M
2022-05-16 1.17 1.22 1.13 1.14 91.2M
2022-05-13 1.19 1.20 1.14 1.15 136.5M
2022-05-12 1.15 1.44 1.13 1.20 760.5M
2022-05-11 1.12 1.19 1.11 1.16 53.2M
2022-05-10 1.02 1.13 1.01 1.10 114.0M
2022-05-06 1.11 1.11 1.00 1.05 742.4M
2022-05-05 1.24 1.25 1.16 1.16 92.6M
2022-05-04 1.30 1.30 1.24 1.24 16.5M
2022-05-03 1.27 1.31 1.24 1.30 15.6M
2022-04-29 1.26 1.27 1.22 1.27 43.2M
2022-04-28 1.25 1.27 1.23 1.26 14.9M
2022-04-27 1.22 1.26 1.20 1.25 40.5M
2022-04-26 1.26 1.29 1.24 1.25 28.6M
2022-04-25 1.30 1.30 1.23 1.25 48.6M
2022-04-22 1.32 1.34 1.28 1.32 46.5M
2022-04-21 1.37 1.38 1.32 1.34 66.1M
2022-04-20 1.42 1.42 1.36 1.36 39.2M
2022-04-19 1.45 1.45 1.38 1.42 41.0M
2022-04-14 1.42 1.43 1.39 1.42 87.7M
2022-04-13 1.38 1.48 1.38 1.41 265.8M
2022-04-12 1.41 1.41 1.34 1.36 135.7M
2022-04-11 1.48 1.49 1.40 1.41 45.5M
2022-04-08 1.51 1.52 1.48 1.49 44.0M
2022-04-07 1.55 1.57 1.50 1.51 61.9M
2022-04-06 1.60 1.62 1.55 1.55 42.6M
2022-04-04 1.58 1.63 1.58 1.60 17.2M
2022-04-01 1.55 1.58 1.53 1.57 21.7M
2022-03-31 1.66 1.67 1.56 1.57 29.8M
2022-03-30 1.55 1.68 1.54 1.65 82.5M
2022-03-29 1.52 1.55 1.49 1.53 61.1M
2022-03-28 1.68 1.69 1.49 1.51 126.1M
2022-03-25 1.73 1.75 1.63 1.65 35.7M
2022-03-24 1.70 1.78 1.68 1.71 52.2M
2022-03-23 1.67 1.75 1.66 1.71 50.3M
2022-03-22 1.64 1.68 1.60 1.67 41.0M
2022-03-21 1.65 1.71 1.61 1.65 37.4M
2022-03-18 1.58 1.66 1.54 1.63 48.2M
2022-03-17 1.56 1.64 1.51 1.60 80.6M
2022-03-16 1.37 1.51 1.33 1.49 88.1M
2022-03-15 1.40 1.44 1.27 1.31 111.0M
2022-03-14 1.61 1.61 1.42 1.43 96.7M
2022-03-11 1.64 1.68 1.60 1.63 50.7M
2022-03-10 1.63 1.67 1.61 1.67 44.7M
2022-03-09 1.63 1.63 1.51 1.58 74.7M
2022-03-08 1.61 1.64 1.58 1.60 47.8M
2022-03-07 1.60 1.63 1.52 1.61 50.5M
2022-03-04 1.59 1.62 1.58 1.60 29.7M
2022-03-03 1.63 1.65 1.62 1.63 21.3M
2022-03-02 1.68 1.68 1.60 1.61 32.2M
2022-03-01 1.68 1.73 1.66 1.68 31.1M
2022-02-28 1.74 1.75 1.62 1.67 61.2M
2022-02-25 1.72 1.78 1.72 1.73 39.1M
2022-02-24 1.78 1.80 1.68 1.70 68.2M
2022-02-23 1.77 1.84 1.77 1.81 32.8M
2022-02-22 1.83 1.83 1.73 1.78 51.6M
2022-02-21 1.84 1.95 1.80 1.85 75.1M
2022-02-18 1.83 1.90 1.80 1.84 64.5M
2022-02-17 1.90 1.91 1.77 1.84 97.5M
2022-02-16 1.95 1.99 1.81 1.90 153.0M
2022-02-15 1.65 1.94 1.65 1.91 302.4M
2022-02-14 1.61 1.64 1.59 1.60 25.6M
2022-02-11 1.62 1.63 1.58 1.61 27.6M
2022-02-10 1.60 1.64 1.59 1.63 34.8M
2022-02-09 1.56 1.60 1.54 1.58 37.6M
2022-02-08 1.52 1.55 1.48 1.55 24.3M
2022-02-07 1.48 1.52 1.48 1.52 20.3M
2022-02-04 1.46 1.49 1.43 1.48 20.0M
2022-01-31 1.44 1.47 1.43 1.45 7.1M
2022-01-28 1.46 1.46 1.42 1.44 19.0M
2022-01-27 1.48 1.48 1.43 1.46 20.1M
2022-01-26 1.46 1.52 1.46 1.49 21.4M
2022-01-25 1.52 1.52 1.46 1.46 39.0M
2022-01-24 1.57 1.59 1.53 1.54 25.6M
2022-01-21 1.63 1.67 1.58 1.58 27.6M
2022-01-20 1.58 1.62 1.58 1.61 17.7M
2022-01-19 1.64 1.64 1.57 1.59 27.4M
2022-01-18 1.63 1.65 1.62 1.64 18.6M
2022-01-17 1.65 1.66 1.59 1.62 25.5M
2022-01-14 1.61 1.68 1.60 1.65 39.4M
2022-01-13 1.67 1.72 1.61 1.62 72.7M
2022-01-12 1.60 1.67 1.58 1.67 59.4M
2022-01-11 1.62 1.66 1.56 1.59 57.2M
2022-01-10 1.51 1.65 1.50 1.64 114.2M
2022-01-07 1.48 1.50 1.45 1.47 18.1M
2022-01-06 1.51 1.51 1.45 1.48 25.9M
2022-01-05 1.55 1.56 1.48 1.49 30.4M
2022-01-04 1.60 1.62 1.54 1.54 46.3M
2022-01-03 1.48 1.59 1.48 1.59 45.2M