Suzhou Highfine Biotech

301393
🏛️ china →
51.89
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 52.10 52.19 51.53 51.57 83.7K
09:35 51.57 51.63 51.17 51.22 73.4K
09:40 51.24 51.33 51.03 51.08 63.1K
09:45 51.09 51.61 51.09 51.41 53.8K
09:50 51.50 51.65 51.40 51.55 17.5K
09:55 51.60 51.74 51.51 51.66 31.5K
10:00 51.66 51.81 51.65 51.81 11.1K
10:05 51.81 51.91 51.65 51.91 24.8K
10:10 51.91 51.97 51.80 51.88 11.7K
10:15 51.95 51.95 51.80 51.81 6.4K
10:20 51.80 51.80 51.62 51.77 21.9K
10:25 51.79 51.90 51.73 51.90 9.6K
10:30 51.90 52.08 51.81 51.98 30.4K
10:35 52.08 52.08 51.98 51.98 15.9K
10:40 51.99 51.99 51.85 51.85 6.9K
10:45 51.92 52.07 51.81 52.02 17.1K
10:50 52.03 52.18 52.03 52.07 34.7K
10:55 52.10 52.10 52.00 52.00 9.7K
11:00 52.00 52.06 51.99 52.03 2.0K
11:05 52.02 52.04 51.93 51.93 5.0K
11:10 51.98 52.01 51.92 51.92 4.2K
11:15 52.00 52.00 51.91 51.91 3.5K
11:20 51.91 52.00 51.82 51.92 8.1K
11:25 51.84 51.92 51.82 51.91 6.8K
13:00 51.86 52.02 51.77 51.97 18.1K
13:05 51.97 52.02 51.74 51.74 33.2K
13:10 51.73 51.75 51.61 51.71 35.8K
13:15 51.70 51.73 51.59 51.59 40.1K
13:20 51.57 51.58 51.48 51.51 19.0K
13:25 51.48 51.59 51.43 51.53 22.5K
13:30 51.53 51.58 51.48 51.52 10.5K
13:35 51.50 51.60 51.48 51.50 21.7K
13:40 51.49 51.65 51.49 51.50 21.2K
13:45 51.55 51.80 51.55 51.80 12.1K
13:50 51.87 52.05 51.87 51.95 21.5K
13:55 51.93 51.99 51.89 51.89 14.8K
14:00 51.94 51.99 51.86 51.87 23.9K
14:05 51.86 51.91 51.83 51.83 24.4K
14:10 51.80 51.80 51.60 51.60 27.1K
14:15 51.60 51.69 51.53 51.66 24.9K
14:20 51.65 51.91 51.65 51.87 24.9K
14:25 51.87 51.95 51.86 51.93 13.1K
14:30 51.92 51.92 51.79 51.86 16.0K
14:35 51.89 51.90 51.76 51.78 23.0K
14:40 51.80 51.84 51.78 51.81 13.4K
14:45 51.80 51.84 51.79 51.82 14.6K
14:50 51.82 51.89 51.71 51.84 31.4K
14:55 51.85 51.93 51.83 51.93 29.7K
15:40 51.90 51.90 51.90 51.90 4.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 52.06 52.59 51.62 51.89 1.1M
2025-09-29 52.10 52.19 51.03 51.90 1.1M
2025-09-26 52.65 52.95 51.66 52.12 1.6M
2025-09-25 55.01 55.90 52.88 53.12 2.5M
2025-09-24 54.60 55.30 54.30 55.00 1.6M
2025-09-23 55.83 55.98 53.30 54.68 2.2M
2025-09-22 55.97 56.77 55.01 55.88 1.3M
2025-09-19 56.48 58.24 55.50 55.97 2.1M
2025-09-18 57.15 59.55 56.10 56.72 3.8M
2025-09-17 58.14 58.70 56.67 57.13 2.2M
2025-09-16 58.88 59.12 57.60 58.08 3.6M
2025-09-15 54.20 59.99 53.99 59.20 7.2M
2025-09-12 54.00 55.16 53.13 54.26 1.6M
2025-09-11 53.71 54.16 51.90 54.00 1.4M
2025-09-10 54.23 55.49 53.60 54.26 1.2M
2025-09-09 55.54 55.80 53.80 54.26 1.8M
2025-09-08 54.10 55.88 53.72 55.70 1.9M
2025-09-05 53.50 54.50 52.93 54.11 1.6M
2025-09-04 54.40 56.16 52.54 53.50 2.3M
2025-09-03 55.38 56.23 53.80 54.08 1.8M
2025-09-02 57.71 58.16 54.72 55.37 2.5M
2025-09-01 55.32 58.54 55.27 57.99 4.4M
2025-08-29 55.62 56.43 54.17 55.31 2.9M
2025-08-28 56.19 57.08 54.00 55.94 2.7M
2025-08-27 58.40 58.82 56.10 56.20 3.1M
2025-08-26 59.92 59.92 58.10 58.43 3.6M
2025-08-25 57.87 60.66 57.60 59.92 5.6M
2025-08-22 58.10 58.38 57.01 57.98 2.4M
2025-08-21 58.35 58.97 57.50 57.99 1.8M
2025-08-20 59.21 59.50 57.68 58.19 2.4M
2025-08-19 59.56 60.39 58.50 58.83 2.6M
2025-08-18 59.29 60.56 58.91 59.60 3.4M
2025-08-15 58.89 59.08 57.60 58.85 2.5M
2025-08-14 59.10 59.51 57.87 58.25 2.4M
2025-08-13 57.79 59.28 57.45 58.61 2.5M
2025-08-12 58.29 58.48 56.88 57.85 1.7M
2025-08-11 56.33 58.48 56.33 58.12 2.7M
2025-08-08 55.90 56.89 55.61 56.32 2.4M
2025-08-07 57.13 57.93 55.70 56.33 3.1M
2025-08-06 59.00 61.12 57.25 57.56 3.5M
2025-08-05 59.24 59.87 58.25 58.80 2.7M
2025-08-04 58.51 59.65 57.08 59.24 4.4M
2025-08-01 61.50 63.80 58.81 59.05 5.9M
2025-07-31 59.40 63.26 58.70 61.69 7.2M
2025-07-30 58.41 60.51 57.88 58.83 5.8M
2025-07-29 58.70 59.25 57.36 58.95 4.4M
2025-07-28 56.95 59.32 56.06 58.47 4.2M
2025-07-25 56.70 58.70 56.19 56.91 3.5M
2025-07-24 55.00 57.80 55.00 56.51 4.1M
2025-07-23 55.00 56.35 54.43 55.32 3.1M
2025-07-22 55.80 56.59 55.10 55.37 2.9M
2025-07-21 54.74 56.08 54.16 55.78 3.2M
2025-07-18 55.33 55.54 54.05 54.74 2.9M
2025-07-17 54.48 55.58 54.11 55.57 2.9M
2025-07-16 54.00 54.95 53.80 54.49 2.5M
2025-07-15 54.88 54.94 53.73 54.18 2.9M
2025-07-14 53.10 55.30 52.64 54.88 3.5M
2025-07-11 52.84 54.36 52.26 53.20 3.0M
2025-07-10 51.46 53.22 50.73 52.53 3.3M
2025-07-09 52.50 53.21 51.59 51.70 2.3M
2025-07-08 51.91 53.65 51.65 52.76 2.7M
2025-07-07 54.39 54.40 51.70 51.93 2.5M
2025-07-04 53.80 54.60 53.27 53.48 2.5M
2025-07-03 52.92 53.85 52.52 53.83 2.2M
2025-07-02 53.80 54.18 51.91 52.39 2.0M
2025-07-01 53.95 54.60 53.02 53.88 2.2M
2025-06-30 50.70 53.89 50.45 53.56 3.9M
2025-06-27 49.94 51.50 49.90 50.77 1.9M
2025-06-26 51.18 51.28 49.79 49.94 2.0M
2025-06-25 51.20 51.38 50.28 51.16 2.1M
2025-06-24 51.23 51.68 50.73 51.20 2.0M
2025-06-23 49.73 50.75 49.70 50.73 1.9M
2025-06-20 50.22 51.15 49.60 50.50 2.3M
2025-06-19 51.88 52.54 49.93 50.22 2.8M
2025-06-18 53.03 53.20 51.76 51.88 3.2M
2025-06-17 56.80 57.10 53.49 53.60 4.4M
2025-06-16 55.58 57.22 55.35 56.30 3.1M
2025-06-13 57.80 58.99 55.37 55.61 4.3M
2025-06-12 57.63 59.12 57.00 58.36 4.3M
2025-06-11 58.94 59.89 57.40 57.63 3.9M
2025-06-10 58.38 60.05 57.21 59.12 7.1M
2025-06-09 52.71 59.80 52.71 58.15 7.3M
2025-06-06 54.20 54.59 52.50 52.88 3.2M
2025-06-05 55.60 56.09 53.62 54.39 3.7M
2025-06-04 55.90 57.50 55.16 55.58 4.8M
2025-06-03 53.60 57.30 53.42 56.22 5.9M
2025-05-30 52.51 56.33 52.04 53.57 5.7M
2025-05-29 50.20 53.80 50.20 53.04 4.7M
2025-05-28 54.31 54.67 50.61 50.75 5.2M
2025-05-27 53.70 57.50 52.30 52.50 6.3M
2025-05-26 53.04 54.68 51.70 53.99 3.8M
2025-05-23 52.02 54.40 51.55 52.50 4.2M
2025-05-22 53.47 53.76 51.64 52.02 3.9M
2025-05-21 52.52 55.20 52.05 53.76 5.9M
2025-05-20 49.55 53.08 49.55 53.05 5.9M
2025-05-19 49.03 49.50 48.10 49.24 2.0M
2025-05-16 47.05 49.17 46.80 49.02 2.5M
2025-05-15 47.07 47.78 46.70 47.10 1.4M
2025-05-14 47.59 48.08 46.90 47.47 1.5M
2025-05-13 48.90 48.98 47.38 47.66 1.9M
2025-05-12 48.73 49.77 47.81 48.11 2.8M
2025-05-09 48.70 50.70 48.48 48.75 2.7M
2025-05-08 49.60 50.80 48.90 49.28 4.1M
2025-05-07 48.42 49.90 48.42 49.62 3.9M
2025-05-06 47.20 48.94 46.82 48.42 2.7M
2025-04-30 47.20 49.88 47.09 47.20 2.3M
2025-04-29 46.03 47.58 45.84 46.53 2.2M
2025-04-28 46.80 47.35 45.30 46.35 3.0M
2025-04-25 47.70 48.71 46.23 48.37 3.9M
2025-04-24 45.29 49.55 45.29 47.60 4.6M
2025-04-23 46.51 46.70 45.38 45.55 2.2M
2025-04-22 46.71 47.10 45.65 46.41 2.4M
2025-04-21 45.44 47.01 44.52 47.01 3.5M
2025-04-18 46.00 49.98 46.00 46.61 4.2M
2025-04-17 44.37 45.76 44.03 45.22 2.4M
2025-04-16 44.21 44.88 43.53 44.47 1.7M
2025-04-15 44.24 44.95 43.73 44.20 1.5M
2025-04-14 44.43 44.95 43.54 44.20 2.5M
2025-04-11 42.00 44.98 41.30 44.29 3.9M
2025-04-10 40.15 42.00 40.10 41.69 2.5M
2025-04-09 38.00 39.98 35.81 39.41 2.5M
2025-04-08 38.44 41.18 38.44 39.72 2.8M
2025-04-07 43.80 44.80 37.76 38.05 4.1M
2025-04-03 47.11 48.73 46.19 47.20 3.5M
2025-04-02 49.70 49.80 47.30 47.83 4.3M
2025-04-01 47.35 51.25 47.31 50.30 5.3M
2025-03-31 45.91 48.75 45.80 47.94 4.8M
2025-03-28 45.27 49.40 44.75 46.46 5.4M
2025-03-27 44.95 45.62 44.30 45.50 3.1M
2025-03-26 40.91 46.44 40.61 44.95 4.4M
2025-03-25 40.86 41.25 40.37 40.88 0.6M
2025-03-24 41.50 42.00 40.28 40.86 0.8M
2025-03-21 42.22 42.82 41.60 41.74 0.7M
2025-03-20 43.10 43.12 42.35 42.45 0.7M
2025-03-19 42.73 43.43 42.70 42.87 0.9M
2025-03-18 42.90 43.94 42.68 43.09 1.3M
2025-03-17 42.61 43.15 42.16 42.68 1.0M
2025-03-14 41.00 42.62 40.91 42.59 1.2M
2025-03-13 41.29 41.59 40.71 41.13 0.8M
2025-03-12 41.64 41.87 41.29 41.42 0.7M
2025-03-11 41.49 41.65 41.20 41.62 0.7M
2025-03-10 41.55 42.32 41.35 41.97 0.8M
2025-03-07 41.81 41.95 41.21 41.48 0.7M
2025-03-06 41.11 41.97 40.91 41.95 1.1M
2025-03-05 41.25 41.50 40.70 41.08 0.8M
2025-03-04 41.75 41.75 41.01 41.42 1.1M
2025-03-03 41.45 42.28 41.29 41.45 0.9M
2025-02-28 43.01 43.37 41.26 41.45 1.3M
2025-02-27 42.04 43.57 41.75 43.16 1.8M
2025-02-26 41.64 42.29 41.60 42.21 0.7M
2025-02-25 41.62 41.98 41.40 41.65 0.6M
2025-02-24 42.82 43.00 41.60 41.86 0.9M
2025-02-21 41.80 43.25 41.80 42.64 1.2M
2025-02-20 41.40 42.15 41.30 41.94 0.9M
2025-02-19 40.53 41.46 40.18 41.16 0.6M
2025-02-18 41.49 41.87 40.45 40.53 0.7M
2025-02-17 41.90 42.39 41.35 41.74 0.9M
2025-02-14 41.01 42.24 40.90 41.69 0.9M
2025-02-13 41.64 41.73 41.04 41.04 0.7M
2025-02-12 41.79 42.02 41.45 41.80 0.6M
2025-02-11 42.24 42.51 41.63 41.80 0.7M
2025-02-10 41.51 42.49 41.50 42.49 1.0M
2025-02-07 41.00 42.37 40.87 41.62 1.1M
2025-02-06 40.00 40.96 39.79 40.95 0.7M
2025-02-05 39.91 40.13 39.67 40.13 0.5M
2025-01-27 39.80 40.17 39.50 39.51 0.5M
2025-01-24 39.25 39.76 39.00 39.53 0.5M
2025-01-23 39.89 40.18 39.40 39.40 0.5M
2025-01-22 39.90 39.91 39.28 39.48 0.4M
2025-01-21 40.18 40.38 39.54 39.97 0.5M
2025-01-20 39.55 40.28 39.55 40.12 0.7M
2025-01-17 38.81 39.65 38.81 39.47 0.6M
2025-01-16 39.51 39.70 38.75 39.16 0.5M
2025-01-15 39.33 39.55 38.84 39.09 0.6M
2025-01-14 38.20 39.34 37.76 39.34 0.9M
2025-01-13 37.70 38.54 37.10 37.88 0.5M
2025-01-10 38.78 39.25 38.04 38.04 0.5M
2025-01-09 38.63 39.36 38.25 38.77 0.4M
2025-01-08 39.16 39.57 38.18 38.98 0.6M
2025-01-07 38.64 39.40 38.26 39.40 0.8M
2025-01-06 38.60 39.69 37.93 38.88 0.6M
2025-01-03 39.40 39.78 38.34 38.40 0.9M
2025-01-02 40.10 40.74 38.93 39.21 0.7M