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
2024-12-31 0.65 0.66 0.63 0.66 9.2M
2024-12-30 0.65 0.66 0.64 0.65 14.8M
2024-12-27 0.66 0.66 0.64 0.65 7.9M
2024-12-24 0.64 0.66 0.64 0.65 7.3M
2024-12-23 0.66 0.66 0.64 0.65 15.6M
2024-12-20 0.65 0.66 0.65 0.66 7.1M
2024-12-19 0.65 0.67 0.65 0.66 15.4M
2024-12-18 0.67 0.67 0.66 0.67 9.3M
2024-12-17 0.67 0.67 0.66 0.67 8.3M
2024-12-16 0.68 0.68 0.66 0.67 19.1M
2024-12-13 0.70 0.71 0.68 0.68 22.0M
2024-12-12 0.70 0.72 0.70 0.71 20.0M
2024-12-11 0.71 0.72 0.70 0.71 16.3M
2024-12-10 0.73 0.74 0.70 0.70 22.0M
2024-12-09 0.69 0.71 0.69 0.71 10.4M
2024-12-06 0.68 0.70 0.68 0.69 13.0M
2024-12-05 0.68 0.69 0.67 0.68 12.5M
2024-12-04 0.71 0.71 0.68 0.69 10.2M
2024-12-03 0.71 0.71 0.69 0.71 12.5M
2024-12-02 0.70 0.71 0.69 0.70 8.0M
2024-11-29 0.69 0.70 0.68 0.69 8.8M
2024-11-28 0.71 0.71 0.69 0.69 7.7M
2024-11-27 0.74 0.74 0.70 0.70 30.9M
2024-11-26 0.68 0.74 0.67 0.72 40.0M
2024-11-25 0.67 0.68 0.65 0.67 15.1M
2024-11-22 0.70 0.71 0.65 0.66 17.5M
2024-11-21 0.71 0.71 0.69 0.70 12.6M
2024-11-20 0.70 0.71 0.69 0.70 10.8M
2024-11-19 0.69 0.70 0.68 0.69 6.3M
2024-11-18 0.67 0.70 0.67 0.69 15.7M
2024-11-15 0.71 0.72 0.67 0.67 32.2M
2024-11-14 0.72 0.72 0.70 0.71 32.1M
2024-11-13 0.73 0.74 0.70 0.72 43.7M
2024-11-12 0.73 0.76 0.71 0.71 55.5M
2024-11-11 0.72 0.73 0.71 0.72 23.3M
2024-11-08 0.75 0.75 0.73 0.73 24.4M
2024-11-07 0.73 0.75 0.71 0.74 34.0M
2024-11-06 0.75 0.75 0.71 0.72 34.3M
2024-11-05 0.73 0.75 0.72 0.75 26.5M
2024-11-04 0.72 0.74 0.71 0.72 16.0M
2024-11-01 0.74 0.75 0.71 0.72 35.7M
2024-10-31 0.73 0.77 0.71 0.73 46.9M
2024-10-30 0.74 0.75 0.70 0.72 55.3M
2024-10-29 0.72 0.88 0.71 0.74 220.0M
2024-10-28 0.71 0.72 0.70 0.71 14.4M
2024-10-25 0.69 0.72 0.69 0.71 15.3M
2024-10-24 0.70 0.71 0.68 0.69 16.8M
2024-10-23 0.71 0.72 0.69 0.70 21.7M
2024-10-22 0.71 0.72 0.69 0.70 15.2M
2024-10-21 0.71 0.72 0.69 0.70 17.7M
2024-10-18 0.67 0.72 0.66 0.71 31.8M
2024-10-17 0.68 0.70 0.66 0.66 16.7M
2024-10-16 0.65 0.69 0.65 0.67 18.0M
2024-10-15 0.71 0.72 0.65 0.67 29.1M
2024-10-14 0.74 0.75 0.69 0.70 35.2M
2024-10-10 0.77 0.79 0.73 0.74 49.7M
2024-10-09 0.82 0.83 0.70 0.74 90.3M
2024-10-08 0.98 0.98 0.78 0.80 163.2M
2024-10-07 0.82 1.02 0.82 0.94 120.4M
2024-10-04 0.67 0.72 0.66 0.72 27.4M
2024-10-03 0.71 0.72 0.64 0.68 18.5M
2024-10-02 0.65 0.70 0.65 0.69 38.0M
2024-09-30 0.61 0.66 0.60 0.65 59.3M
2024-09-27 0.56 0.59 0.56 0.58 48.0M
2024-09-26 0.55 0.57 0.55 0.57 34.7M
2024-09-25 0.56 0.57 0.54 0.55 20.0M
2024-09-24 0.53 0.55 0.53 0.55 10.7M
2024-09-23 0.54 0.54 0.53 0.53 3.4M
2024-09-20 0.54 0.55 0.53 0.54 5.4M
2024-09-19 0.53 0.54 0.52 0.54 5.2M
2024-09-17 0.52 0.53 0.52 0.53 0.8M
2024-09-16 0.52 0.53 0.51 0.52 1.5M
2024-09-13 0.52 0.54 0.51 0.52 9.6M
2024-09-12 0.52 0.52 0.51 0.51 2.8M
2024-09-11 0.53 0.53 0.51 0.51 10.6M
2024-09-10 0.53 0.54 0.52 0.52 5.1M
2024-09-09 0.55 0.55 0.52 0.54 16.5M
2024-09-05 0.55 0.55 0.54 0.55 2.2M
2024-09-04 0.55 0.55 0.53 0.55 6.2M
2024-09-03 0.55 0.55 0.54 0.55 4.1M
2024-09-02 0.54 0.55 0.54 0.55 4.8M
2024-08-30 0.53 0.55 0.52 0.54 22.9M
2024-08-29 0.53 0.54 0.52 0.53 3.6M
2024-08-28 0.53 0.53 0.52 0.53 4.0M
2024-08-27 0.53 0.54 0.52 0.53 5.7M
2024-08-26 0.54 0.54 0.53 0.53 2.8M
2024-08-23 0.53 0.54 0.53 0.53 2.7M
2024-08-22 0.54 0.54 0.53 0.54 3.3M
2024-08-21 0.53 0.54 0.53 0.53 2.6M
2024-08-20 0.54 0.55 0.53 0.53 8.6M
2024-08-19 0.54 0.54 0.53 0.54 2.0M
2024-08-16 0.53 0.54 0.52 0.54 4.6M
2024-08-15 0.53 0.54 0.52 0.52 5.9M
2024-08-14 0.53 0.54 0.52 0.53 8.6M
2024-08-13 0.53 0.54 0.52 0.53 2.8M
2024-08-12 0.53 0.54 0.53 0.54 1.1M
2024-08-09 0.54 0.55 0.53 0.53 5.6M
2024-08-08 0.54 0.54 0.53 0.54 3.0M
2024-08-07 0.54 0.55 0.53 0.54 6.6M
2024-08-06 0.51 0.54 0.51 0.53 17.9M
2024-08-05 0.52 0.52 0.50 0.50 12.9M
2024-08-02 0.52 0.53 0.51 0.52 6.6M
2024-08-01 0.53 0.53 0.51 0.52 5.7M
2024-07-31 0.52 0.53 0.51 0.53 6.6M
2024-07-30 0.52 0.53 0.51 0.52 14.7M
2024-07-29 0.53 0.53 0.52 0.53 3.2M
2024-07-26 0.53 0.54 0.52 0.52 4.2M
2024-07-25 0.53 0.54 0.51 0.53 18.6M
2024-07-24 0.55 0.55 0.53 0.54 5.2M
2024-07-23 0.55 0.56 0.54 0.55 6.0M
2024-07-22 0.55 0.56 0.54 0.56 3.2M
2024-07-19 0.56 0.56 0.55 0.55 6.8M
2024-07-18 0.55 0.57 0.55 0.56 8.4M
2024-07-17 0.55 0.56 0.55 0.56 4.0M
2024-07-16 0.55 0.56 0.54 0.55 6.0M
2024-07-15 0.56 0.56 0.55 0.55 4.9M
2024-07-12 0.56 0.57 0.55 0.56 10.9M
2024-07-11 0.55 0.56 0.54 0.56 15.4M
2024-07-10 0.55 0.55 0.54 0.55 3.2M
2024-07-09 0.54 0.55 0.53 0.54 9.7M
2024-07-08 0.55 0.55 0.53 0.53 8.1M
2024-07-05 0.54 0.56 0.53 0.55 14.4M
2024-07-04 0.53 0.55 0.53 0.54 8.6M
2024-07-03 0.52 0.54 0.52 0.53 5.7M
2024-07-02 0.52 0.54 0.52 0.52 11.0M
2024-06-28 0.54 0.54 0.52 0.52 4.8M
2024-06-27 0.56 0.56 0.52 0.54 16.8M
2024-06-26 0.54 0.56 0.53 0.56 7.7M
2024-06-25 0.54 0.54 0.53 0.54 4.9M
2024-06-24 0.55 0.56 0.51 0.54 34.6M
2024-06-21 0.54 0.56 0.53 0.55 19.3M
2024-06-20 0.57 0.59 0.53 0.54 21.1M
2024-06-19 0.57 0.60 0.57 0.57 44.7M
2024-06-18 0.55 0.57 0.54 0.56 17.2M
2024-06-17 0.56 0.57 0.54 0.54 10.5M
2024-06-14 0.53 0.56 0.52 0.56 23.4M
2024-06-13 0.53 0.53 0.52 0.52 6.3M
2024-06-12 0.52 0.54 0.51 0.52 8.1M
2024-06-11 0.52 0.53 0.51 0.53 12.9M
2024-06-07 0.54 0.54 0.52 0.52 16.0M
2024-06-06 0.55 0.56 0.53 0.53 12.0M
2024-06-05 0.54 0.56 0.54 0.55 7.8M
2024-06-04 0.54 0.55 0.53 0.54 5.1M
2024-06-03 0.55 0.55 0.54 0.54 4.4M
2024-05-31 0.54 0.56 0.54 0.54 13.1M
2024-05-30 0.55 0.57 0.54 0.54 15.2M
2024-05-29 0.56 0.56 0.55 0.55 4.7M
2024-05-28 0.57 0.58 0.55 0.56 12.1M
2024-05-27 0.57 0.58 0.55 0.57 15.0M
2024-05-24 0.58 0.59 0.57 0.57 8.9M
2024-05-23 0.61 0.61 0.57 0.58 22.6M
2024-05-22 0.60 0.62 0.59 0.61 16.0M
2024-05-21 0.62 0.62 0.59 0.60 12.1M
2024-05-20 0.61 0.62 0.60 0.62 8.3M
2024-05-17 0.63 0.63 0.60 0.61 16.6M
2024-05-16 0.62 0.63 0.61 0.62 15.5M
2024-05-14 0.64 0.65 0.61 0.62 22.2M
2024-05-13 0.63 0.65 0.62 0.64 20.3M
2024-05-10 0.62 0.63 0.61 0.63 9.7M
2024-05-09 0.59 0.64 0.58 0.62 25.9M
2024-05-08 0.61 0.62 0.58 0.59 20.1M
2024-05-07 0.60 0.62 0.60 0.61 9.4M
2024-05-06 0.62 0.62 0.60 0.61 13.7M
2024-05-03 0.63 0.65 0.60 0.61 9.3M
2024-05-02 0.57 0.64 0.56 0.63 29.0M
2024-04-30 0.56 0.57 0.55 0.57 11.1M
2024-04-29 0.56 0.57 0.55 0.56 16.4M
2024-04-26 0.53 0.56 0.53 0.56 16.0M
2024-04-25 0.52 0.54 0.52 0.54 7.5M
2024-04-24 0.52 0.53 0.51 0.53 7.5M
2024-04-23 0.52 0.52 0.51 0.51 2.1M
2024-04-22 0.51 0.52 0.50 0.51 7.0M
2024-04-19 0.52 0.52 0.50 0.51 6.5M
2024-04-18 0.52 0.52 0.50 0.51 5.9M
2024-04-17 0.50 0.52 0.50 0.51 7.4M
2024-04-16 0.52 0.52 0.50 0.50 8.4M
2024-04-15 0.52 0.53 0.51 0.52 5.0M
2024-04-12 0.54 0.54 0.52 0.52 12.3M
2024-04-11 0.55 0.55 0.54 0.54 3.9M
2024-04-10 0.53 0.57 0.52 0.56 23.9M
2024-04-09 0.53 0.53 0.51 0.52 8.4M
2024-04-08 0.53 0.53 0.52 0.52 11.9M
2024-04-05 0.54 0.54 0.52 0.52 4.2M
2024-04-03 0.54 0.55 0.53 0.55 3.4M
2024-04-02 0.54 0.55 0.53 0.54 7.5M
2024-03-28 0.56 0.57 0.53 0.53 26.0M
2024-03-27 0.56 0.57 0.55 0.57 5.3M
2024-03-26 0.55 0.57 0.55 0.56 5.7M
2024-03-25 0.58 0.58 0.55 0.56 6.2M
2024-03-22 0.58 0.58 0.56 0.57 12.4M
2024-03-21 0.59 0.59 0.57 0.58 6.6M
2024-03-20 0.57 0.59 0.57 0.58 5.3M
2024-03-19 0.57 0.58 0.56 0.57 9.4M
2024-03-18 0.58 0.58 0.57 0.58 6.1M
2024-03-15 0.58 0.59 0.57 0.58 5.4M
2024-03-14 0.58 0.60 0.57 0.59 12.5M
2024-03-13 0.58 0.58 0.57 0.57 3.1M
2024-03-12 0.57 0.59 0.57 0.59 11.4M
2024-03-11 0.55 0.57 0.55 0.57 6.8M
2024-03-08 0.56 0.57 0.55 0.55 4.4M
2024-03-07 0.56 0.57 0.55 0.56 4.5M
2024-03-06 0.55 0.57 0.55 0.57 5.5M
2024-03-05 0.57 0.57 0.55 0.55 7.3M
2024-03-04 0.57 0.58 0.56 0.57 4.7M
2024-03-01 0.58 0.58 0.56 0.57 7.9M
2024-02-29 0.57 0.59 0.57 0.57 13.2M
2024-02-28 0.58 0.59 0.57 0.58 12.6M
2024-02-27 0.58 0.58 0.56 0.58 3.3M
2024-02-26 0.58 0.59 0.57 0.58 7.0M
2024-02-23 0.57 0.59 0.57 0.58 4.8M
2024-02-22 0.58 0.59 0.57 0.58 4.4M
2024-02-21 0.55 0.59 0.55 0.58 11.4M
2024-02-20 0.55 0.56 0.54 0.56 5.5M
2024-02-19 0.55 0.56 0.54 0.55 5.1M
2024-02-16 0.54 0.56 0.53 0.56 2.8M
2024-02-15 0.54 0.55 0.53 0.54 1.6M
2024-02-14 0.55 0.55 0.53 0.55 3.2M
2024-02-09 0.54 0.55 0.53 0.55 1.5M
2024-02-08 0.54 0.56 0.54 0.55 4.5M
2024-02-07 0.56 0.57 0.53 0.54 5.8M
2024-02-06 0.51 0.55 0.50 0.55 9.5M
2024-02-05 0.51 0.51 0.49 0.50 10.3M
2024-02-02 0.54 0.55 0.51 0.51 12.3M
2024-02-01 0.54 0.55 0.53 0.53 6.4M
2024-01-31 0.55 0.55 0.53 0.54 8.0M
2024-01-30 0.56 0.56 0.54 0.54 11.0M
2024-01-29 0.58 0.59 0.56 0.56 9.8M
2024-01-26 0.59 0.61 0.57 0.58 10.4M
2024-01-25 0.56 0.59 0.56 0.58 7.7M
2024-01-24 0.56 0.57 0.54 0.56 11.5M
2024-01-23 0.56 0.57 0.55 0.56 16.0M
2024-01-22 0.58 0.58 0.53 0.55 10.6M
2024-01-19 0.59 0.59 0.57 0.57 5.2M
2024-01-18 0.60 0.60 0.58 0.58 6.7M
2024-01-17 0.61 0.62 0.58 0.59 14.6M
2024-01-16 0.62 0.63 0.61 0.62 3.1M
2024-01-15 0.63 0.64 0.62 0.63 5.8M
2024-01-12 0.63 0.64 0.62 0.63 2.6M
2024-01-11 0.62 0.64 0.61 0.63 5.3M
2024-01-10 0.60 0.62 0.60 0.61 4.5M
2024-01-09 0.61 0.62 0.60 0.60 2.6M
2024-01-08 0.62 0.62 0.60 0.61 9.7M
2024-01-05 0.64 0.64 0.61 0.62 5.8M
2024-01-04 0.64 0.65 0.63 0.63 2.7M
2024-01-03 0.63 0.64 0.63 0.64 3.8M
2024-01-02 0.65 0.66 0.63 0.64 2.9M