Sinopharm Group Co

1099
🏛️ hong-kong →
18.34
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
2021-12-31 16.72 17.10 16.72 16.96 1.9M
2021-12-30 16.92 16.96 16.66 16.70 1.3M
2021-12-29 16.92 16.98 16.72 16.92 1.0M
2021-12-28 16.80 17.24 16.70 16.84 4.1M
2021-12-24 16.62 16.78 16.62 16.66 0.7M
2021-12-23 16.66 16.72 16.50 16.66 1.4M
2021-12-22 16.50 16.76 16.38 16.50 1.7M
2021-12-21 16.30 16.84 16.30 16.50 2.7M
2021-12-20 16.56 16.56 16.26 16.30 4.0M
2021-12-17 16.84 16.98 16.56 16.56 3.9M
2021-12-16 16.24 16.78 16.24 16.74 4.4M
2021-12-15 16.52 16.70 16.22 16.38 4.6M
2021-12-14 16.48 16.74 16.36 16.56 4.8M
2021-12-13 16.84 16.96 16.60 16.60 4.8M
2021-12-10 16.82 17.02 16.60 16.74 7.3M
2021-12-09 17.42 17.42 16.92 17.08 7.8M
2021-12-08 17.20 17.28 17.02 17.22 2.8M
2021-12-07 16.92 17.50 16.92 17.38 5.7M
2021-12-06 17.00 17.54 16.84 16.90 2.9M
2021-12-03 16.74 17.62 16.66 17.32 6.7M
2021-12-02 16.52 16.86 16.40 16.74 4.7M
2021-12-01 16.96 17.00 16.52 16.66 7.7M
2021-11-30 18.10 18.20 16.82 16.94 20.0M
2021-11-29 18.52 18.66 18.28 18.34 2.2M
2021-11-26 18.50 18.60 18.24 18.40 1.9M
2021-11-25 18.00 18.56 17.96 18.50 3.4M
2021-11-24 18.42 18.48 18.24 18.36 1.6M
2021-11-23 18.24 18.42 18.08 18.36 1.8M
2021-11-22 18.88 18.88 18.18 18.24 3.4M
2021-11-19 17.50 18.44 17.50 18.28 5.2M
2021-11-18 18.30 18.30 17.84 18.02 3.0M
2021-11-17 18.20 18.38 17.94 18.30 4.9M
2021-11-16 17.92 18.16 17.58 18.00 5.7M
2021-11-15 17.90 18.00 17.68 17.76 2.5M
2021-11-12 18.10 18.22 17.78 17.90 3.8M
2021-11-11 17.88 18.02 17.50 17.92 4.2M
2021-11-10 17.58 17.98 17.36 17.92 9.2M
2021-11-09 17.44 17.76 17.32 17.72 4.6M
2021-11-08 17.44 17.78 17.40 17.64 4.4M
2021-11-05 17.44 17.80 17.44 17.64 4.4M
2021-11-04 17.92 18.38 17.52 17.76 6.6M
2021-11-03 18.10 18.38 17.78 17.84 5.6M
2021-11-02 18.60 18.70 18.08 18.16 7.1M
2021-11-01 19.00 19.00 18.42 18.56 3.6M
2021-10-29 18.40 18.60 18.26 18.56 4.3M
2021-10-28 18.58 18.68 18.38 18.46 4.2M
2021-10-27 19.04 19.08 18.60 18.60 6.2M
2021-10-26 19.80 19.94 18.76 19.04 12.7M
2021-10-25 21.25 21.25 19.76 19.82 9.2M
2021-10-22 21.20 21.60 20.85 21.00 7.8M
2021-10-21 21.80 21.80 21.25 21.35 1.9M
2021-10-20 22.20 22.20 21.20 21.70 10.0M
2021-10-19 21.50 21.75 21.45 21.70 3.1M
2021-10-18 20.85 21.65 20.80 21.45 6.5M
2021-10-15 20.55 21.00 19.98 20.95 4.8M
2021-10-12 20.55 20.80 20.25 20.50 3.4M
2021-10-11 20.85 21.20 20.70 21.00 2.2M
2021-10-08 20.75 21.30 20.65 20.75 3.9M
2021-10-07 20.15 20.85 20.10 20.75 4.2M
2021-10-06 20.50 20.65 19.92 20.05 1.9M
2021-10-05 20.15 20.40 19.80 20.25 4.5M
2021-10-04 20.05 20.35 19.72 20.20 5.0M
2021-09-30 20.25 20.55 20.20 20.30 3.8M
2021-09-29 20.25 20.60 20.05 20.40 5.3M
2021-09-28 20.15 20.40 19.76 20.25 3.9M
2021-09-27 20.20 20.40 20.00 20.15 3.1M
2021-09-24 20.70 20.80 20.10 20.25 4.2M
2021-09-23 21.00 21.00 20.40 20.70 3.9M
2021-09-21 19.96 20.90 19.96 20.80 2.5M
2021-09-20 20.60 21.15 19.94 20.30 4.7M
2021-09-17 20.10 20.55 19.80 20.55 5.6M
2021-09-16 20.25 20.55 19.86 20.15 4.9M
2021-09-15 20.95 21.00 20.40 20.55 3.3M
2021-09-14 20.55 21.20 20.55 21.05 3.4M
2021-09-13 20.75 20.95 20.60 20.75 2.5M
2021-09-10 21.20 21.25 20.65 20.95 2.9M
2021-09-09 21.20 21.50 20.55 20.80 4.4M
2021-09-08 21.45 21.45 20.60 20.85 4.4M
2021-09-07 21.20 21.50 20.80 21.00 2.0M
2021-09-06 20.60 21.25 20.60 21.10 5.9M
2021-09-03 20.65 20.65 20.15 20.55 3.4M
2021-09-02 20.80 20.95 20.05 20.35 4.3M
2021-09-01 20.40 20.55 19.84 20.30 5.5M
2021-08-31 19.08 20.40 19.08 19.98 10.2M
2021-08-30 19.00 19.32 18.82 19.18 4.3M
2021-08-27 19.10 19.32 18.90 18.98 3.7M
2021-08-26 19.44 19.44 18.88 19.08 4.8M
2021-08-25 19.66 19.70 19.00 19.44 7.0M
2021-08-24 20.20 20.35 19.52 19.66 9.8M
2021-08-23 20.50 20.50 19.92 20.00 8.8M
2021-08-20 21.10 21.45 20.25 20.50 7.4M
2021-08-19 22.20 22.20 21.00 21.10 4.6M
2021-08-18 22.50 22.50 21.35 21.60 3.0M
2021-08-17 22.00 22.35 21.60 21.75 7.4M
2021-08-16 21.15 22.25 20.90 22.20 8.3M
2021-08-13 21.25 21.45 20.90 21.15 2.5M
2021-08-12 21.50 21.50 21.05 21.25 3.4M
2021-08-11 21.20 21.60 21.00 21.35 3.0M
2021-08-10 20.70 21.25 20.60 21.25 2.6M
2021-08-09 21.45 21.45 20.65 20.85 2.2M
2021-08-06 20.80 21.35 20.60 20.90 4.0M
2021-08-05 21.55 22.40 20.65 20.80 8.4M
2021-08-04 21.40 21.75 20.90 21.40 6.0M
2021-08-03 21.00 21.50 20.80 21.20 5.6M
2021-08-02 20.45 21.10 20.40 20.75 4.4M
2021-07-30 20.40 20.50 19.90 20.40 7.4M
2021-07-29 20.70 21.05 20.45 20.75 7.7M
2021-07-28 20.15 20.80 19.48 20.75 5.8M
2021-07-27 21.70 21.70 19.86 20.20 9.7M
2021-07-26 21.70 21.85 21.35 21.70 5.7M
2021-07-23 22.20 22.50 21.95 22.00 4.0M
2021-07-22 22.25 22.55 22.00 22.30 3.3M
2021-07-21 22.05 22.65 22.00 22.30 3.6M
2021-07-20 22.35 22.90 22.00 22.25 3.9M
2021-07-19 22.25 22.70 21.95 22.55 4.6M
2021-07-16 22.85 22.95 22.40 22.50 2.6M
2021-07-15 22.40 22.80 22.20 22.65 6.5M
2021-07-14 21.90 22.85 21.85 22.65 5.9M
2021-07-13 22.15 22.20 21.80 21.90 3.5M
2021-07-12 22.35 22.35 21.80 22.00 2.7M
2021-07-09 22.10 22.20 21.70 21.85 6.3M
2021-07-08 22.25 22.25 21.50 21.85 7.4M
2021-07-07 22.25 22.80 22.00 22.40 4.4M
2021-07-06 22.65 23.00 21.80 22.00 4.7M
2021-07-05 22.40 22.95 22.35 22.65 4.4M
2021-07-02 23.30 23.50 22.45 22.80 7.2M
2021-06-30 22.95 23.40 22.80 23.10 5.5M
2021-06-29 23.55 23.70 22.85 23.05 3.7M
2021-06-28 22.85 23.55 22.50 23.55 3.1M
2021-06-25 22.80 23.40 22.80 23.30 4.7M
2021-06-24 23.20 23.20 22.70 23.00 5.0M
2021-06-23 23.10 23.65 22.80 23.45 7.3M
2021-06-22 23.10 23.15 22.50 22.75 7.2M
2021-06-21 22.40 23.50 22.30 22.90 9.6M
2021-06-18 23.40 23.45 22.05 22.55 18.6M
2021-06-17 23.00 23.70 23.00 23.55 7.1M
2021-06-16 23.95 24.20 23.15 23.20 17.0M
2021-06-15 25.40 25.45 23.55 23.95 14.4M
2021-06-11 25.90 26.30 25.85 26.00 4.4M
2021-06-10 26.05 26.90 25.80 26.10 7.6M
2021-06-09 26.45 27.15 26.40 26.50 3.1M
2021-06-08 27.60 28.00 26.30 26.30 10.5M
2021-06-07 26.80 28.00 26.35 27.85 12.5M
2021-06-04 26.90 26.90 26.35 26.55 4.0M
2021-06-03 26.25 26.95 26.10 26.75 7.7M
2021-06-02 26.25 26.50 25.95 26.15 5.4M
2021-06-01 26.60 26.60 25.65 26.20 4.6M
2021-05-31 26.00 26.70 25.95 26.40 6.2M
2021-05-28 26.55 26.75 25.85 25.90 9.1M
2021-05-27 27.00 27.20 26.45 26.55 14.3M
2021-05-26 25.40 26.80 25.35 26.70 11.9M
2021-05-25 25.60 26.10 25.15 25.40 10.9M
2021-05-24 25.55 25.65 24.90 25.65 5.4M
2021-05-21 25.60 25.85 25.40 25.55 5.4M
2021-05-20 25.95 26.20 25.55 25.85 5.1M
2021-05-18 25.55 26.40 25.40 26.10 7.5M
2021-05-17 26.00 26.30 25.60 25.90 5.4M
2021-05-14 25.25 25.80 25.00 25.60 8.8M
2021-05-13 24.75 25.75 24.60 24.90 12.2M
2021-05-12 26.55 26.60 25.30 25.40 9.9M
2021-05-11 25.90 26.90 25.10 26.20 15.1M
2021-05-10 26.10 27.20 25.50 25.80 22.8M
2021-05-07 23.85 25.00 23.75 24.20 15.8M
2021-05-06 25.35 25.35 21.85 24.00 49.3M
2021-05-05 25.30 26.20 25.15 25.75 11.1M
2021-05-04 26.85 27.60 25.45 25.55 23.2M
2021-05-03 24.15 26.90 24.10 26.70 26.9M
2021-04-30 23.75 24.40 23.15 24.10 12.2M
2021-04-29 24.70 24.75 23.75 23.85 10.5M
2021-04-28 24.50 24.70 23.90 24.20 9.2M
2021-04-27 23.80 24.80 23.65 24.25 10.7M
2021-04-26 23.85 24.25 23.70 23.80 7.7M
2021-04-23 24.35 24.35 23.40 23.85 11.1M
2021-04-22 23.65 24.50 23.45 24.15 12.4M
2021-04-21 23.15 23.85 23.10 23.50 15.4M
2021-04-20 24.00 24.25 23.25 23.50 20.6M
2021-04-19 22.85 24.20 22.50 24.10 33.8M
2021-04-16 22.05 22.40 21.90 22.15 13.4M
2021-04-15 20.90 22.50 20.75 22.05 34.4M
2021-04-14 21.00 21.00 20.35 20.75 7.8M
2021-04-13 20.45 20.85 20.30 20.75 11.3M
2021-04-12 19.92 20.75 19.84 20.65 17.9M
2021-04-09 19.90 20.00 19.72 19.84 7.5M
2021-04-08 19.20 20.15 19.04 19.96 15.9M
2021-04-07 19.58 19.66 18.98 19.02 11.4M
2021-04-01 19.02 19.68 18.86 19.40 22.8M
2021-03-31 19.04 19.04 18.72 18.82 6.4M
2021-03-30 19.12 19.18 18.90 18.90 7.1M
2021-03-29 19.00 19.18 18.82 18.90 6.4M
2021-03-26 18.82 19.10 18.64 18.82 7.3M
2021-03-25 18.82 19.06 18.30 18.94 11.2M
2021-03-24 18.88 19.16 18.84 19.00 8.4M
2021-03-23 19.10 19.10 18.74 18.88 11.1M
2021-03-22 18.54 19.34 18.54 18.88 24.6M
2021-03-19 18.10 18.28 17.82 18.28 6.8M
2021-03-18 18.48 18.48 18.00 18.14 5.4M
2021-03-17 18.00 18.32 17.80 18.30 9.0M
2021-03-16 17.70 18.08 17.70 17.94 5.4M
2021-03-15 17.76 17.80 17.48 17.52 4.6M
2021-03-12 17.76 17.94 17.56 17.62 7.6M
2021-03-11 17.42 17.84 17.40 17.76 8.8M
2021-03-10 17.32 17.72 17.24 17.48 7.2M
2021-03-09 17.12 17.64 17.04 17.36 13.5M
2021-03-08 17.64 17.90 17.42 17.50 7.0M
2021-03-05 17.46 17.68 17.18 17.64 9.6M
2021-03-04 17.80 17.92 17.52 17.56 8.6M
2021-03-03 17.82 18.02 17.68 17.96 6.1M
2021-03-02 18.00 18.18 17.60 17.72 10.5M
2021-03-01 18.18 18.38 17.86 17.98 13.7M
2021-02-26 18.38 18.60 17.84 18.16 13.9M
2021-02-25 18.40 18.58 18.18 18.30 7.4M
2021-02-24 18.50 18.68 18.00 18.12 14.4M
2021-02-23 18.68 18.72 18.44 18.52 6.0M
2021-02-22 18.86 18.90 18.42 18.50 10.2M
2021-02-19 18.64 18.88 18.40 18.84 8.3M
2021-02-18 18.96 18.98 18.46 18.64 9.1M
2021-02-17 18.90 18.98 18.60 18.86 6.9M
2021-02-16 19.50 19.50 18.80 18.84 10.8M
2021-02-11 18.68 18.88 18.56 18.88 5.8M
2021-02-10 18.54 18.74 18.42 18.50 8.1M
2021-02-09 18.06 18.60 18.00 18.28 11.1M
2021-02-08 18.72 18.82 18.20 18.32 7.5M
2021-02-05 18.94 19.16 18.54 18.58 6.1M
2021-02-04 19.24 19.48 18.72 18.94 8.4M
2021-02-03 19.48 19.48 19.14 19.20 7.1M
2021-02-02 19.20 19.46 19.14 19.30 12.1M
2021-02-01 19.20 19.30 18.82 19.14 8.6M
2021-01-29 19.20 19.22 18.66 18.94 13.9M
2021-01-28 19.52 19.78 19.10 19.28 12.4M
2021-01-27 19.22 20.10 19.10 19.88 28.2M
2021-01-26 19.28 19.32 18.74 18.90 14.5M
2021-01-25 19.28 19.96 19.26 19.56 16.1M
2021-01-22 19.12 19.20 18.84 19.14 8.1M
2021-01-21 19.10 19.38 19.00 19.06 6.2M
2021-01-20 19.50 19.54 18.92 19.16 10.7M
2021-01-19 18.86 19.50 18.86 19.26 18.0M
2021-01-18 18.62 18.90 18.48 18.90 7.7M
2021-01-15 18.50 18.86 18.40 18.62 11.0M
2021-01-14 17.92 18.52 17.92 18.32 14.2M
2021-01-13 18.00 18.44 17.70 17.94 15.6M
2021-01-12 18.62 18.62 18.00 18.12 12.3M
2021-01-11 18.62 18.68 18.32 18.60 7.4M
2021-01-08 18.44 18.72 18.30 18.38 11.1M
2021-01-07 19.30 19.30 18.52 18.64 6.1M
2021-01-06 18.80 19.00 18.54 19.00 5.3M
2021-01-05 19.24 19.24 18.50 18.84 6.7M
2021-01-04 19.10 19.36 18.88 18.98 13.4M