Zhejiang Huakang Pharmaceutical Co

605077
🏛️ china →
18.49
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
2023-12-29 16.65 16.80 16.56 16.65 2.5M
2023-12-28 16.45 16.74 16.39 16.72 2.4M
2023-12-27 16.71 16.71 16.12 16.55 1.7M
2023-12-26 16.57 16.97 16.57 16.65 2.2M
2023-12-25 16.70 16.82 16.54 16.68 4.2M
2023-12-22 17.36 17.72 17.25 17.71 3.7M
2023-12-21 17.35 17.39 16.98 17.34 2.4M
2023-12-20 17.39 17.52 17.29 17.32 0.9M
2023-12-19 17.19 17.45 17.13 17.39 0.9M
2023-12-18 17.26 17.36 17.12 17.19 1.1M
2023-12-15 17.57 17.63 17.33 17.35 1.0M
2023-12-14 17.72 17.91 17.55 17.57 1.2M
2023-12-13 17.72 17.83 17.55 17.72 1.2M
2023-12-12 17.39 18.07 17.33 17.72 3.1M
2023-12-11 17.12 17.43 16.84 17.39 2.2M
2023-12-08 17.19 17.37 16.88 16.95 1.8M
2023-12-07 17.42 17.43 17.02 17.31 1.4M
2023-12-06 17.22 17.52 17.05 17.51 2.3M
2023-12-05 17.25 17.34 17.04 17.04 1.1M
2023-12-04 17.66 17.66 17.25 17.25 1.5M
2023-12-01 17.49 17.64 17.39 17.55 1.3M
2023-11-30 17.57 17.66 17.38 17.52 0.8M
2023-11-29 17.59 17.66 17.49 17.54 0.9M
2023-11-28 17.55 17.75 17.46 17.62 1.2M
2023-11-27 17.51 17.60 17.35 17.59 1.2M
2023-11-24 17.49 17.55 17.39 17.49 1.1M
2023-11-23 17.43 17.50 17.35 17.49 1.0M
2023-11-22 17.46 17.57 17.38 17.40 1.2M
2023-11-21 17.55 17.60 17.42 17.51 1.2M
2023-11-20 17.45 17.58 17.34 17.51 1.3M
2023-11-17 17.23 17.46 17.19 17.44 1.2M
2023-11-16 17.52 17.52 17.25 17.27 1.6M
2023-11-15 17.37 17.54 17.27 17.52 1.6M
2023-11-14 17.31 17.35 17.15 17.25 1.0M
2023-11-13 17.30 17.37 17.15 17.27 1.2M
2023-11-10 17.30 17.42 17.12 17.37 1.2M
2023-11-09 17.35 17.57 17.26 17.29 1.7M
2023-11-08 17.18 17.33 17.12 17.26 1.4M
2023-11-07 17.33 17.33 16.93 17.16 1.9M
2023-11-06 17.00 17.38 16.99 17.28 2.4M
2023-11-03 17.10 17.27 16.92 16.97 2.5M
2023-11-02 17.34 17.34 17.04 17.05 1.1M
2023-11-01 17.42 17.43 17.12 17.28 1.0M
2023-10-31 17.22 17.44 17.21 17.34 1.2M
2023-10-30 17.07 17.31 17.07 17.22 1.4M
2023-10-27 16.59 17.19 16.54 17.15 2.1M
2023-10-26 17.12 17.19 16.61 16.69 2.6M
2023-10-25 17.73 17.82 17.02 17.34 3.3M
2023-10-24 17.92 18.23 17.82 18.18 0.7M
2023-10-23 17.86 18.09 17.78 17.92 0.6M
2023-10-20 18.10 18.37 18.03 18.06 0.5M
2023-10-19 18.31 18.52 18.14 18.19 0.7M
2023-10-18 18.67 18.77 18.40 18.40 0.9M
2023-10-17 18.74 19.00 18.56 18.73 1.4M
2023-10-16 18.77 18.94 18.50 18.79 1.0M
2023-10-13 18.88 18.89 18.55 18.67 0.6M
2023-10-12 18.77 18.90 18.75 18.85 0.6M
2023-10-11 18.92 18.92 18.66 18.74 0.7M
2023-10-10 19.12 19.13 18.69 18.78 1.1M
2023-10-09 19.15 19.31 19.04 19.09 0.9M
2023-09-28 18.92 19.40 18.92 19.22 0.9M
2023-09-27 18.89 19.20 18.83 18.99 0.7M
2023-09-26 18.99 19.05 18.93 18.94 0.4M
2023-09-25 19.00 19.15 18.91 19.09 0.4M
2023-09-22 18.85 19.22 18.81 19.11 1.0M
2023-09-21 19.43 19.43 19.05 19.05 1.0M
2023-09-20 19.37 19.59 19.29 19.37 0.8M
2023-09-19 19.39 19.47 19.30 19.35 0.6M
2023-09-18 19.41 19.52 19.24 19.45 0.6M
2023-09-15 19.59 19.62 19.27 19.49 0.8M
2023-09-14 19.80 19.88 19.29 19.40 1.2M
2023-09-13 19.87 20.02 19.62 19.81 1.3M
2023-09-12 20.00 20.07 19.78 19.92 1.3M
2023-09-11 19.07 20.03 18.93 20.01 3.2M
2023-09-08 18.73 19.19 18.70 19.15 1.2M
2023-09-07 19.10 19.42 18.74 18.79 2.2M
2023-09-06 19.14 19.22 18.99 19.19 0.9M
2023-09-05 19.05 19.21 19.04 19.07 0.9M
2023-09-04 19.22 19.35 18.93 19.14 1.8M
2023-09-01 19.58 19.58 19.15 19.20 1.8M
2023-08-31 19.62 19.76 19.43 19.45 1.0M
2023-08-30 19.59 19.92 19.58 19.65 2.4M
2023-08-29 19.35 19.85 19.00 19.80 1.9M
2023-08-28 20.00 20.00 19.25 19.37 1.5M
2023-08-25 19.23 19.60 19.12 19.19 1.0M
2023-08-24 19.32 19.49 19.08 19.41 1.0M
2023-08-23 19.33 19.42 19.00 19.12 1.3M
2023-08-22 19.21 19.41 18.89 19.19 1.2M
2023-08-21 19.35 19.48 19.19 19.19 1.0M
2023-08-18 19.65 19.82 19.29 19.32 0.9M
2023-08-17 19.19 19.72 19.12 19.65 1.1M
2023-08-16 19.35 19.46 19.20 19.23 0.6M
2023-08-15 19.43 19.51 19.23 19.37 0.5M
2023-08-14 19.60 19.60 19.14 19.39 1.0M
2023-08-11 19.64 20.01 19.52 19.58 1.6M
2023-08-10 19.58 19.70 19.39 19.62 1.0M
2023-08-09 19.77 19.88 19.49 19.73 1.6M
2023-08-08 20.02 20.10 19.69 19.85 1.5M
2023-08-07 20.40 20.40 19.92 20.02 1.9M
2023-08-04 20.51 20.62 20.25 20.25 1.0M
2023-08-03 20.52 20.72 20.31 20.43 1.2M
2023-08-02 20.79 20.79 20.39 20.46 1.2M
2023-08-01 20.71 20.94 20.54 20.79 1.2M
2023-07-31 20.78 21.02 20.59 20.76 1.6M
2023-07-28 20.74 20.96 20.62 20.82 1.1M
2023-07-27 21.15 21.21 20.73 20.83 1.3M
2023-07-26 21.27 21.31 20.93 21.13 1.5M
2023-07-25 21.43 21.54 21.18 21.32 1.5M
2023-07-24 21.25 21.45 21.14 21.29 1.5M
2023-07-21 21.36 21.45 21.15 21.30 2.6M
2023-07-20 21.29 21.49 21.15 21.36 1.9M
2023-07-19 21.11 21.52 20.97 21.36 2.6M
2023-07-18 20.72 21.21 20.57 21.06 1.9M
2023-07-17 21.01 21.09 20.68 20.81 2.5M
2023-07-14 21.09 21.47 20.92 21.25 2.7M
2023-07-13 20.74 21.10 20.55 21.07 2.1M
2023-07-12 20.96 21.35 20.72 20.76 2.3M
2023-07-11 20.76 21.21 20.23 20.96 4.0M
2023-07-10 19.82 21.22 19.70 20.79 4.6M
2023-07-07 19.63 20.05 19.62 19.71 1.3M
2023-07-06 19.86 20.07 19.69 19.75 1.3M
2023-07-05 20.02 20.09 19.75 19.75 1.4M
2023-07-04 20.11 20.39 19.92 20.02 2.6M
2023-07-03 20.15 20.38 19.62 20.25 6.3M
2023-06-30 20.77 21.59 20.31 20.37 9.4M
2023-06-29 19.12 19.71 19.05 19.63 1.1M
2023-06-28 19.06 19.21 18.75 19.15 1.0M
2023-06-27 18.48 19.06 18.48 19.00 1.7M
2023-06-26 19.14 19.14 18.30 18.30 2.5M
2023-06-21 19.32 19.56 19.25 19.27 0.9M
2023-06-20 19.45 19.57 19.36 19.42 0.7M
2023-06-19 19.62 19.74 19.29 19.39 1.3M
2023-06-16 19.92 19.95 19.65 19.72 1.1M
2023-06-15 19.79 19.92 19.68 19.85 1.2M
2023-06-14 19.79 20.11 19.60 19.92 1.0M
2023-06-13 19.89 19.96 19.68 19.76 0.8M
2023-06-12 19.69 20.04 19.45 19.89 1.1M
2023-06-09 19.99 20.08 19.62 19.70 1.0M
2023-06-08 19.85 20.15 19.70 19.83 0.8M
2023-06-07 20.00 20.14 19.81 19.82 1.1M
2023-06-06 20.39 20.58 19.99 20.04 1.6M
2023-06-05 20.38 20.60 20.19 20.45 1.3M
2023-06-02 20.33 20.48 20.15 20.42 1.2M
2023-06-01 20.05 20.86 20.05 20.27 2.0M
2023-05-31 20.21 20.45 19.89 20.05 1.5M
2023-05-30 20.11 20.31 19.88 20.27 1.2M
2023-05-29 20.39 20.61 20.09 20.15 1.2M
2023-05-26 20.33 20.52 20.18 20.39 1.0M
2023-05-25 20.22 20.54 20.08 20.36 2.0M
2023-05-24 20.31 20.39 20.13 20.27 1.4M
2023-05-23 20.32 20.62 20.21 20.31 2.0M
2023-05-22 20.19 20.35 19.92 20.31 1.8M
2023-05-19 19.46 20.30 19.35 20.20 2.1M
2023-05-18 19.51 19.59 19.29 19.45 0.9M
2023-05-17 19.29 19.56 19.29 19.54 1.0M
2023-05-16 19.46 19.56 19.34 19.44 1.1M
2023-05-15 19.15 19.52 19.09 19.48 1.8M
2023-05-12 19.69 19.89 19.15 19.22 1.9M
2023-05-11 19.46 19.88 19.40 19.59 1.2M
2023-05-10 19.73 19.81 19.24 19.43 1.7M
2023-05-09 20.09 20.22 19.62 19.65 2.2M
2023-05-08 20.12 20.33 19.92 20.18 2.0M
2023-05-05 20.83 20.85 19.99 20.11 3.6M
2023-05-04 21.38 21.38 20.77 20.84 3.4M
2023-04-28 21.89 21.89 21.09 21.39 2.9M
2023-04-27 22.39 22.56 21.75 22.02 2.7M
2023-04-26 21.61 22.58 21.61 22.43 3.5M
2023-04-25 21.67 21.94 21.22 21.50 2.6M
2023-04-24 21.85 22.07 21.53 21.83 2.2M
2023-04-21 21.92 22.48 21.83 21.89 2.6M
2023-04-20 22.08 22.42 21.89 22.04 2.3M
2023-04-19 21.99 22.23 21.80 22.09 2.4M
2023-04-18 21.99 22.29 21.89 21.99 2.5M
2023-04-17 22.55 22.62 21.93 21.99 3.1M
2023-04-14 22.65 22.80 22.49 22.55 3.2M
2023-04-13 22.62 22.81 22.48 22.66 4.1M
2023-04-12 22.43 22.83 22.17 22.59 5.4M
2023-04-11 22.38 22.55 21.92 22.25 8.3M
2023-04-10 21.27 22.23 21.27 22.23 12.0M
2023-04-07 19.40 20.32 19.32 20.21 2.9M
2023-04-06 19.54 19.59 19.12 19.26 2.1M
2023-04-04 20.22 20.23 19.45 19.54 2.7M
2023-04-03 20.37 20.42 20.08 20.16 1.7M
2023-03-31 20.40 20.50 20.22 20.37 1.3M
2023-03-30 20.06 20.39 19.99 20.35 1.3M
2023-03-29 20.36 20.51 20.01 20.05 1.7M
2023-03-28 20.51 20.68 20.28 20.36 2.1M
2023-03-27 20.92 21.03 20.36 20.46 3.5M
2023-03-24 21.38 21.62 20.68 20.84 5.1M
2023-03-23 22.30 22.41 20.43 21.36 7.6M
2023-03-22 22.00 22.33 22.00 22.25 3.0M
2023-03-21 21.62 22.26 21.55 21.99 2.5M
2023-03-20 21.85 22.42 21.49 21.72 5.4M
2023-03-17 21.70 21.90 21.31 21.69 2.0M
2023-03-16 21.62 22.20 21.59 21.65 1.6M
2023-03-15 21.77 22.00 21.58 21.71 1.0M
2023-03-14 21.71 21.90 21.32 21.77 1.1M
2023-03-13 21.63 21.75 21.29 21.71 1.6M
2023-03-10 22.08 22.26 21.70 21.75 1.5M
2023-03-09 22.20 22.29 22.00 22.27 0.7M
2023-03-08 22.11 22.15 21.77 22.09 1.0M
2023-03-07 22.42 22.51 21.99 22.02 1.5M
2023-03-06 22.15 22.65 22.05 22.42 1.9M
2023-03-03 22.07 22.21 21.97 22.13 1.1M
2023-03-02 22.40 22.40 21.98 22.07 2.5M
2023-03-01 22.72 22.72 22.24 22.32 2.2M
2023-02-28 22.49 22.76 22.48 22.72 1.7M
2023-02-27 22.45 22.69 22.32 22.42 1.5M
2023-02-24 22.39 22.61 22.20 22.37 1.1M
2023-02-23 22.54 22.73 22.25 22.38 1.6M
2023-02-22 22.56 22.86 22.48 22.54 1.8M
2023-02-21 22.86 23.03 22.47 22.56 1.3M
2023-02-20 22.69 23.12 22.46 22.89 2.3M
2023-02-17 22.58 23.00 22.39 22.59 1.4M
2023-02-16 23.26 23.34 22.46 22.54 2.5M
2023-02-15 23.21 23.48 23.12 23.34 1.6M
2023-02-14 23.29 23.82 23.17 23.27 2.3M
2023-02-13 23.08 23.34 22.92 23.29 2.2M
2023-02-10 23.31 23.46 23.07 23.09 2.0M
2023-02-09 23.14 23.37 23.08 23.25 1.3M
2023-02-08 23.42 23.43 23.15 23.15 1.1M
2023-02-07 23.14 23.42 22.93 23.26 2.1M
2023-02-06 23.49 23.59 23.05 23.11 2.5M
2023-02-03 23.85 23.99 23.42 23.45 2.7M
2023-02-02 24.11 24.15 23.79 23.86 2.1M
2023-02-01 24.05 24.15 23.79 24.10 2.1M
2023-01-31 24.16 24.38 23.87 23.94 2.7M
2023-01-30 25.06 25.67 24.05 24.23 5.5M
2023-01-20 24.13 25.35 24.08 25.00 4.9M
2023-01-19 23.72 24.41 23.54 24.02 3.0M
2023-01-18 23.85 24.22 23.53 23.59 2.3M
2023-01-17 24.35 24.45 23.85 23.85 1.4M
2023-01-16 24.48 24.62 24.12 24.12 1.9M
2023-01-13 24.01 24.79 23.83 24.24 2.2M
2023-01-12 24.06 24.21 23.80 24.01 1.6M
2023-01-11 24.37 24.38 23.97 23.99 1.5M
2023-01-10 24.23 24.47 24.02 24.27 1.7M
2023-01-09 24.08 24.52 23.92 24.31 2.5M
2023-01-06 23.44 24.67 23.44 24.11 5.9M
2023-01-05 23.65 23.72 23.31 23.59 2.0M
2023-01-04 23.67 23.85 23.37 23.57 2.1M
2023-01-03 23.45 23.85 23.08 23.67 3.1M