Weihai Baihe Biology Technological

603102
🏛️ china →
43.94
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
2023-12-29 38.30 38.86 38.23 38.78 0.6M
2023-12-28 37.55 38.50 37.28 38.38 0.7M
2023-12-27 37.27 37.66 36.77 37.57 0.7M
2023-12-26 37.15 37.55 37.02 37.20 0.7M
2023-12-25 37.88 37.88 36.92 37.15 1.0M
2023-12-22 38.20 38.24 37.52 37.99 0.8M
2023-12-21 37.79 38.33 37.14 38.30 0.8M
2023-12-20 37.88 38.40 37.78 37.80 0.5M
2023-12-19 37.89 38.25 37.66 38.16 0.6M
2023-12-18 38.06 38.56 37.66 37.80 0.7M
2023-12-15 38.32 38.54 38.00 38.17 0.6M
2023-12-14 38.43 38.74 38.30 38.31 0.5M
2023-12-13 38.78 38.85 38.43 38.50 0.6M
2023-12-12 38.57 38.84 38.37 38.78 0.7M
2023-12-11 38.47 38.59 37.96 38.52 1.0M
2023-12-08 39.47 39.59 38.62 38.63 0.7M
2023-12-07 39.76 39.76 39.24 39.48 0.7M
2023-12-06 39.50 39.99 39.32 39.74 0.6M
2023-12-05 39.93 40.03 39.49 39.52 0.6M
2023-12-04 40.20 40.25 39.77 40.00 0.9M
2023-12-01 40.06 40.32 39.91 40.26 0.6M
2023-11-30 40.16 40.28 39.76 40.07 0.6M
2023-11-29 40.45 40.47 40.09 40.11 0.6M
2023-11-28 40.13 40.50 39.81 40.47 0.7M
2023-11-27 40.18 40.30 39.79 40.15 0.9M
2023-11-24 40.46 40.56 40.11 40.30 0.9M
2023-11-23 40.33 40.68 40.11 40.52 1.8M
2023-11-22 40.51 40.81 40.22 40.47 0.5M
2023-11-21 40.49 40.85 40.22 40.58 0.7M
2023-11-20 40.42 40.49 40.09 40.33 0.8M
2023-11-17 39.85 40.37 39.85 40.31 0.6M
2023-11-16 40.20 40.24 39.84 39.99 0.6M
2023-11-15 39.92 40.28 39.84 40.16 0.9M
2023-11-14 39.80 39.96 39.59 39.85 0.6M
2023-11-13 39.69 39.84 39.30 39.81 1.0M
2023-11-10 39.64 39.80 39.23 39.65 0.8M
2023-11-09 39.73 40.14 39.60 39.70 0.9M
2023-11-08 39.96 40.18 39.61 39.93 0.8M
2023-11-07 40.00 40.08 39.68 39.88 0.6M
2023-11-06 39.83 40.11 39.63 40.00 0.8M
2023-11-03 39.41 39.82 39.34 39.55 0.7M
2023-11-02 39.80 39.84 39.17 39.33 0.7M
2023-11-01 39.78 39.97 39.44 39.69 0.7M
2023-10-31 39.28 39.99 39.14 39.60 1.0M
2023-10-30 39.53 39.99 39.24 39.42 1.4M
2023-10-27 38.00 39.66 37.91 39.33 2.2M
2023-10-26 38.06 38.18 37.48 38.05 1.8M
2023-10-25 40.20 40.60 38.01 38.26 4.4M
2023-10-24 40.49 42.17 40.07 42.12 0.8M
2023-10-23 41.46 41.50 40.20 40.36 0.8M
2023-10-20 42.02 42.05 41.25 41.34 0.8M
2023-10-19 41.80 42.52 41.41 42.23 0.8M
2023-10-18 42.60 42.83 41.92 41.98 0.6M
2023-10-17 42.79 43.19 42.60 42.82 0.6M
2023-10-16 43.21 43.43 42.62 42.90 0.6M
2023-10-13 44.24 44.24 43.21 43.36 0.6M
2023-10-12 43.47 44.49 43.47 44.24 0.8M
2023-10-11 43.01 43.65 43.00 43.55 0.8M
2023-10-10 44.59 44.59 42.91 43.01 1.3M
2023-10-09 44.44 44.63 43.53 44.50 1.1M
2023-09-28 44.84 45.05 44.37 44.50 0.8M
2023-09-27 44.18 45.15 44.05 44.84 0.8M
2023-09-26 44.31 44.89 44.01 44.20 0.7M
2023-09-25 44.83 45.11 44.55 44.60 0.6M
2023-09-22 44.55 45.14 44.32 44.91 1.1M
2023-09-21 45.79 46.20 44.56 44.65 1.1M
2023-09-20 45.19 46.42 45.19 45.78 1.2M
2023-09-19 45.54 45.98 45.08 45.30 0.7M
2023-09-18 44.91 45.79 44.77 45.55 0.6M
2023-09-15 45.25 45.80 44.70 45.36 0.8M
2023-09-14 45.08 45.50 44.66 45.13 0.7M
2023-09-13 45.61 45.97 44.76 45.11 0.8M
2023-09-12 45.33 45.75 44.84 45.31 0.6M
2023-09-11 45.12 45.62 44.44 45.31 0.7M
2023-09-08 45.29 45.79 44.72 44.92 0.8M
2023-09-07 46.18 46.20 45.39 45.40 0.7M
2023-09-06 46.04 46.56 45.80 46.15 0.6M
2023-09-05 46.17 46.47 45.75 46.27 0.8M
2023-09-04 46.56 46.80 45.91 46.22 1.0M
2023-09-01 45.55 46.62 45.35 46.46 1.6M
2023-08-31 45.00 45.58 44.83 45.22 1.1M
2023-08-30 44.93 45.68 44.67 45.05 1.1M
2023-08-29 43.46 45.10 43.26 45.04 1.2M
2023-08-28 46.00 46.05 43.23 43.37 1.2M
2023-08-25 43.51 44.40 43.24 43.44 1.0M
2023-08-24 43.23 43.92 42.67 43.75 1.1M
2023-08-23 44.39 44.60 43.26 43.30 1.1M
2023-08-22 44.36 45.26 43.81 44.74 1.6M
2023-08-21 44.23 44.85 44.03 44.31 1.1M
2023-08-18 45.12 45.39 44.21 44.22 1.4M
2023-08-17 45.54 45.80 44.82 45.32 1.7M
2023-08-16 46.85 47.33 45.73 45.79 1.9M
2023-08-15 46.80 47.49 46.45 46.91 2.2M
2023-08-14 46.88 47.19 45.84 47.06 2.6M
2023-08-11 47.53 47.65 46.35 47.39 3.4M
2023-08-10 47.50 48.98 46.60 47.88 5.4M
2023-08-09 44.17 47.07 44.00 47.07 4.6M
2023-08-08 43.19 43.39 42.50 42.79 0.9M
2023-08-07 43.98 43.98 42.80 43.17 1.0M
2023-08-04 43.85 44.09 43.51 43.90 0.5M
2023-08-03 43.58 43.83 43.39 43.79 0.5M
2023-08-02 44.05 44.05 43.31 43.53 0.4M
2023-08-01 43.94 44.20 43.58 44.10 0.5M
2023-07-31 43.62 44.08 43.52 43.90 0.6M
2023-07-28 43.21 43.68 43.00 43.61 0.4M
2023-07-27 43.46 43.59 43.00 43.21 0.3M
2023-07-26 43.08 43.55 43.05 43.46 0.4M
2023-07-25 43.21 43.30 42.60 43.05 0.6M
2023-07-24 42.47 43.30 41.60 43.05 0.9M
2023-07-21 41.74 42.57 41.74 41.94 0.4M
2023-07-20 42.34 42.49 41.80 41.92 0.3M
2023-07-19 42.53 42.58 42.01 42.13 0.3M
2023-07-18 42.07 42.78 41.82 42.51 0.5M
2023-07-17 42.19 42.19 41.01 42.01 0.8M
2023-07-14 42.72 42.75 42.45 42.60 0.3M
2023-07-13 42.05 42.92 41.67 42.77 0.6M
2023-07-12 42.44 42.61 41.72 41.75 0.6M
2023-07-11 42.74 42.76 42.33 42.50 0.3M
2023-07-10 42.63 43.03 42.00 42.70 0.5M
2023-07-07 42.53 42.92 42.20 42.26 0.4M
2023-07-06 42.65 42.93 42.40 42.50 0.2M
2023-07-05 43.18 43.36 42.71 42.95 0.4M
2023-07-04 42.91 43.21 42.81 43.01 0.4M
2023-07-03 43.50 43.56 42.65 43.31 0.5M
2023-06-30 42.80 43.35 42.48 43.19 0.6M
2023-06-29 42.13 42.94 41.89 42.69 0.5M
2023-06-28 41.58 42.31 40.91 42.13 0.8M
2023-06-27 40.85 41.58 40.83 41.54 0.4M
2023-06-26 41.91 41.92 40.80 40.90 0.8M
2023-06-21 42.26 42.53 41.85 42.39 0.6M
2023-06-20 42.62 42.62 42.06 42.19 0.6M
2023-06-19 43.76 43.76 42.59 42.62 0.7M
2023-06-16 43.78 44.04 43.40 43.58 0.5M
2023-06-15 44.43 44.43 43.50 43.78 0.5M
2023-06-14 43.40 44.50 43.40 44.20 0.6M
2023-06-13 44.27 44.56 43.43 43.60 0.5M
2023-06-12 43.85 44.50 42.80 44.40 0.6M
2023-06-09 43.79 44.20 43.50 43.66 0.5M
2023-06-08 43.83 44.10 43.45 43.58 0.5M
2023-06-07 43.88 44.26 43.44 44.05 0.4M
2023-06-06 45.17 45.45 43.81 43.88 0.9M
2023-06-05 45.18 45.18 44.53 45.10 0.5M
2023-06-02 44.43 45.29 44.29 44.97 0.7M
2023-06-01 44.62 45.14 44.30 44.32 0.8M
2023-05-31 44.58 45.44 44.23 44.62 0.6M
2023-05-30 44.92 45.28 44.40 44.57 0.6M
2023-05-29 45.86 46.12 44.90 45.24 0.7M
2023-05-26 45.36 45.79 44.80 45.65 0.6M
2023-05-25 45.38 46.10 44.78 45.30 0.8M
2023-05-24 45.08 45.68 44.60 45.30 0.7M
2023-05-23 45.13 45.86 44.80 45.23 0.7M
2023-05-22 44.22 45.44 44.06 45.11 0.9M
2023-05-19 43.18 44.27 42.72 44.22 0.6M
2023-05-18 43.78 43.80 42.92 43.27 0.4M
2023-05-17 43.19 43.36 42.82 43.35 0.5M
2023-05-16 43.37 43.42 42.96 43.11 0.5M
2023-05-15 44.66 44.66 43.15 43.97 0.8M
2023-05-12 44.33 45.18 44.21 44.55 0.5M
2023-05-11 43.80 45.03 43.80 44.59 0.7M
2023-05-10 43.93 44.35 43.81 43.96 0.8M
2023-05-09 45.50 45.59 44.07 44.10 1.1M
2023-05-08 45.75 46.25 45.22 45.50 0.8M
2023-05-05 46.75 46.80 45.60 46.10 1.2M
2023-05-04 45.88 47.11 45.32 46.68 1.8M
2023-04-28 45.48 45.95 45.30 45.74 1.2M
2023-04-27 45.65 46.29 45.15 45.59 1.2M
2023-04-26 43.12 45.85 43.12 45.67 1.6M
2023-04-25 44.01 44.64 42.62 43.32 1.1M
2023-04-24 45.21 45.21 43.22 43.85 1.2M
2023-04-21 44.01 45.55 44.01 44.75 1.3M
2023-04-20 43.82 44.41 43.70 44.25 0.8M
2023-04-19 44.65 45.25 44.04 44.05 0.8M
2023-04-18 44.87 45.50 44.27 44.50 1.2M
2023-04-17 44.24 45.42 44.23 44.79 1.1M
2023-04-14 43.87 44.56 43.87 44.14 0.7M
2023-04-13 44.65 44.70 43.83 44.03 0.8M
2023-04-12 43.94 44.79 43.94 44.25 0.8M
2023-04-11 44.64 44.85 43.91 44.15 1.2M
2023-04-10 44.74 45.49 44.30 44.82 1.8M
2023-04-07 47.18 47.78 43.10 45.24 3.6M
2023-04-06 46.40 47.48 46.04 47.05 1.9M
2023-04-04 46.50 47.35 45.81 46.36 1.9M
2023-04-03 45.35 46.44 45.30 45.78 1.6M
2023-03-31 45.10 45.70 44.81 45.40 0.9M
2023-03-30 45.52 45.55 44.69 44.90 1.0M
2023-03-29 45.50 45.67 44.40 45.19 1.2M
2023-03-28 44.70 45.81 44.17 45.45 1.8M
2023-03-27 43.98 45.28 43.90 44.35 1.9M
2023-03-24 44.00 45.17 43.02 43.90 2.9M
2023-03-23 40.63 41.30 40.61 41.06 0.3M
2023-03-22 41.44 41.46 40.80 40.83 0.3M
2023-03-21 39.71 41.30 39.56 41.15 0.6M
2023-03-20 40.20 40.20 39.41 39.67 0.4M
2023-03-17 40.11 40.75 40.11 40.26 0.3M
2023-03-16 40.49 40.85 39.93 40.10 0.5M
2023-03-15 40.60 41.50 40.60 40.92 0.5M
2023-03-14 41.08 41.50 40.03 40.59 0.6M
2023-03-13 41.20 41.66 40.85 41.42 0.6M
2023-03-10 42.23 42.50 41.47 41.56 0.7M
2023-03-09 42.96 42.96 42.36 42.55 0.5M
2023-03-08 42.89 43.05 42.54 42.79 0.4M
2023-03-07 43.85 44.11 42.90 42.96 0.6M
2023-03-06 44.42 44.50 43.72 43.85 0.6M
2023-03-03 44.24 44.92 43.62 44.62 0.9M
2023-03-02 44.29 45.29 44.13 44.24 1.2M
2023-03-01 43.26 44.63 42.92 44.13 1.4M
2023-02-28 42.15 42.84 42.15 42.83 0.4M
2023-02-27 42.12 42.80 42.03 42.23 0.5M
2023-02-24 42.56 42.88 42.12 42.33 0.4M
2023-02-23 43.11 43.36 42.33 42.50 0.8M
2023-02-22 42.71 43.98 42.65 43.34 0.7M
2023-02-21 43.22 43.66 42.72 42.96 0.8M
2023-02-20 43.88 44.10 43.03 43.68 1.3M
2023-02-17 43.72 45.15 43.60 44.09 1.4M
2023-02-16 44.57 45.88 43.22 43.72 2.3M
2023-02-15 45.71 45.98 43.98 44.57 2.6M
2023-02-14 43.49 45.44 43.34 45.19 3.0M
2023-02-13 41.96 44.00 41.96 43.41 1.7M
2023-02-10 41.60 41.99 41.43 41.95 0.7M
2023-02-09 42.52 42.54 41.26 41.69 1.5M
2023-02-08 42.85 43.15 42.50 42.54 0.8M
2023-02-07 43.21 43.51 42.46 42.80 1.0M
2023-02-06 42.85 43.68 42.57 43.53 0.8M
2023-02-03 43.25 43.27 42.80 42.96 0.6M
2023-02-02 44.03 44.03 43.13 43.37 0.8M
2023-02-01 44.10 44.34 43.96 44.29 0.6M
2023-01-31 43.35 44.25 43.35 44.25 0.7M
2023-01-30 42.83 44.19 42.83 43.90 1.0M
2023-01-20 42.79 43.22 42.63 42.80 0.5M
2023-01-19 42.51 42.94 42.20 42.72 0.5M
2023-01-18 43.60 43.62 42.50 42.70 1.2M
2023-01-17 44.40 44.69 43.48 44.33 0.9M
2023-01-16 45.40 45.69 44.61 44.72 1.3M
2023-01-13 45.20 45.39 44.50 45.17 0.9M
2023-01-12 45.68 45.98 44.51 44.90 1.2M
2023-01-11 46.70 47.28 45.51 45.81 2.3M
2023-01-10 44.33 48.54 43.65 47.96 3.9M
2023-01-09 44.33 45.43 42.84 44.70 2.8M
2023-01-06 42.01 45.99 41.70 43.42 2.9M
2023-01-05 42.55 42.65 41.57 42.31 1.5M
2023-01-04 44.49 44.49 42.39 42.45 2.8M
2023-01-03 40.95 44.65 40.71 44.65 1.7M