Zhejiang Shenghua Biok

600226
🏛️ china →
4.70
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
2022-12-30 2.33 2.37 2.32 2.35 4.8M
2022-12-29 2.30 2.34 2.29 2.31 3.7M
2022-12-28 2.33 2.33 2.30 2.30 3.0M
2022-12-27 2.33 2.33 2.31 2.33 3.3M
2022-12-26 2.30 2.33 2.30 2.32 3.1M
2022-12-23 2.30 2.31 2.27 2.31 5.2M
2022-12-22 2.32 2.34 2.31 2.31 4.7M
2022-12-21 2.32 2.35 2.32 2.34 4.0M
2022-12-20 2.31 2.35 2.29 2.34 4.7M
2022-12-19 2.34 2.34 2.30 2.31 7.1M
2022-12-16 2.34 2.35 2.32 2.34 6.7M
2022-12-15 2.36 2.36 2.34 2.36 4.9M
2022-12-14 2.36 2.37 2.35 2.36 8.0M
2022-12-13 2.38 2.40 2.35 2.37 9.0M
2022-12-12 2.41 2.42 2.36 2.38 10.6M
2022-12-09 2.45 2.46 2.41 2.42 12.9M
2022-12-08 2.40 2.51 2.39 2.47 24.5M
2022-12-07 2.41 2.42 2.39 2.40 8.6M
2022-12-06 2.44 2.44 2.41 2.42 8.7M
2022-12-05 2.44 2.45 2.43 2.44 9.7M
2022-12-02 2.44 2.45 2.43 2.44 8.9M
2022-12-01 2.45 2.47 2.43 2.44 7.7M
2022-11-30 2.46 2.46 2.43 2.45 8.9M
2022-11-29 2.42 2.46 2.41 2.45 10.1M
2022-11-28 2.39 2.47 2.35 2.44 10.3M
2022-11-25 2.40 2.41 2.38 2.40 5.0M
2022-11-24 2.39 2.42 2.38 2.41 4.6M
2022-11-23 2.43 2.43 2.37 2.39 7.9M
2022-11-22 2.46 2.46 2.42 2.42 8.1M
2022-11-21 2.48 2.49 2.45 2.45 6.0M
2022-11-18 2.47 2.51 2.45 2.47 10.1M
2022-11-17 2.51 2.51 2.44 2.47 12.8M
2022-11-16 2.51 2.52 2.49 2.50 7.9M
2022-11-15 2.50 2.52 2.49 2.51 7.6M
2022-11-14 2.52 2.53 2.50 2.51 9.6M
2022-11-11 2.54 2.54 2.50 2.50 11.2M
2022-11-10 2.50 2.52 2.48 2.51 6.8M
2022-11-09 2.49 2.53 2.47 2.51 8.7M
2022-11-08 2.46 2.52 2.43 2.49 10.5M
2022-11-07 2.46 2.48 2.44 2.46 5.9M
2022-11-04 2.44 2.46 2.42 2.46 8.0M
2022-11-03 2.47 2.48 2.41 2.42 11.1M
2022-11-02 2.34 2.47 2.31 2.46 14.9M
2022-11-01 2.35 2.38 2.29 2.35 14.1M
2022-10-31 2.37 2.39 2.34 2.35 7.8M
2022-10-28 2.42 2.45 2.36 2.37 7.6M
2022-10-27 2.45 2.45 2.41 2.42 4.5M
2022-10-26 2.42 2.47 2.40 2.43 8.4M
2022-10-25 2.41 2.44 2.32 2.42 6.1M
2022-10-24 2.46 2.47 2.39 2.41 9.5M
2022-10-21 2.47 2.48 2.44 2.45 6.6M
2022-10-20 2.48 2.48 2.43 2.47 7.2M
2022-10-19 2.48 2.51 2.45 2.48 7.4M
2022-10-18 2.49 2.52 2.46 2.48 8.3M
2022-10-17 2.52 2.53 2.49 2.49 8.5M
2022-10-14 2.50 2.54 2.49 2.52 9.2M
2022-10-13 2.46 2.55 2.45 2.48 9.5M
2022-10-12 2.50 2.52 2.41 2.50 15.8M
2022-10-11 2.57 2.67 2.51 2.53 36.6M
2022-10-10 2.59 2.67 2.59 2.64 27.0M
2022-09-30 2.43 2.54 2.43 2.54 10.3M
2022-09-29 2.42 2.46 2.41 2.44 9.2M
2022-09-28 2.44 2.47 2.39 2.39 8.0M
2022-09-27 2.38 2.45 2.33 2.43 12.2M
2022-09-26 2.44 2.44 2.35 2.36 13.9M
2022-09-23 2.53 2.54 2.43 2.44 11.8M
2022-09-22 2.51 2.56 2.49 2.50 6.3M
2022-09-21 2.56 2.56 2.44 2.55 13.1M
2022-09-20 2.57 2.61 2.56 2.56 5.2M
2022-09-19 2.60 2.62 2.53 2.57 9.5M
2022-09-16 2.61 2.64 2.56 2.60 9.2M
2022-09-15 2.70 2.70 2.54 2.61 23.8M
2022-09-14 2.70 2.74 2.66 2.67 9.7M
2022-09-13 2.70 2.79 2.69 2.73 10.3M
2022-09-09 2.78 2.79 2.66 2.71 13.7M
2022-09-08 2.81 2.82 2.75 2.76 10.3M
2022-09-07 2.85 2.86 2.78 2.80 12.6M
2022-09-06 2.83 2.87 2.83 2.85 10.5M
2022-09-05 2.76 2.84 2.76 2.81 10.1M
2022-09-02 2.74 2.78 2.74 2.76 7.7M
2022-09-01 2.73 2.79 2.71 2.75 8.0M
2022-08-31 2.72 2.78 2.70 2.73 12.7M
2022-08-30 2.80 2.82 2.72 2.73 21.7M
2022-08-29 2.82 2.83 2.77 2.83 13.6M
2022-08-26 2.79 2.85 2.78 2.83 12.9M
2022-08-25 2.78 2.83 2.66 2.80 19.1M
2022-08-24 2.87 2.89 2.76 2.78 25.1M
2022-08-23 2.87 2.89 2.81 2.85 18.6M
2022-08-22 2.76 2.88 2.74 2.87 25.2M
2022-08-19 2.88 2.96 2.74 2.76 48.1M
2022-08-18 2.76 2.89 2.76 2.88 27.8M
2022-08-17 2.70 2.80 2.69 2.77 26.0M
2022-08-16 2.64 2.70 2.63 2.69 12.7M
2022-08-15 2.64 2.67 2.62 2.64 10.8M
2022-08-12 2.65 2.66 2.60 2.64 13.0M
2022-08-11 2.53 2.65 2.53 2.63 24.9M
2022-08-10 2.52 2.54 2.49 2.53 11.1M
2022-08-09 2.49 2.54 2.48 2.51 15.6M
2022-08-08 2.44 2.52 2.43 2.51 14.4M
2022-08-05 2.44 2.47 2.44 2.45 9.3M
2022-08-04 2.35 2.43 2.35 2.43 9.9M
2022-08-03 2.34 2.41 2.34 2.35 14.7M
2022-08-02 2.48 2.48 2.37 2.37 30.7M
2022-08-01 2.47 2.50 2.45 2.49 11.6M
2022-07-29 2.47 2.48 2.45 2.47 8.6M
2022-07-28 2.45 2.49 2.44 2.46 11.4M
2022-07-27 2.45 2.48 2.42 2.45 14.3M
2022-07-26 2.47 2.49 2.42 2.44 18.9M
2022-07-25 2.48 2.52 2.45 2.48 20.7M
2022-07-22 2.45 2.51 2.41 2.47 32.7M
2022-07-21 2.35 2.47 2.35 2.45 45.3M
2022-07-20 2.31 2.38 2.29 2.35 17.8M
2022-07-19 2.31 2.31 2.28 2.30 12.3M
2022-07-18 2.29 2.32 2.28 2.32 12.1M
2022-07-15 2.30 2.33 2.27 2.29 16.9M
2022-07-14 2.27 2.30 2.24 2.26 11.9M
2022-07-13 2.36 2.38 2.22 2.27 26.1M
2022-07-12 2.29 2.35 2.29 2.34 21.9M
2022-07-11 2.22 2.32 2.22 2.30 22.3M
2022-07-08 2.23 2.27 2.22 2.23 17.8M
2022-07-07 2.14 2.24 2.13 2.23 33.9M
2022-07-06 2.15 2.15 2.13 2.13 7.2M
2022-07-05 2.16 2.17 2.13 2.15 10.5M
2022-07-04 2.12 2.19 2.10 2.16 24.2M
2022-07-01 2.11 2.12 2.10 2.11 8.9M
2022-06-30 2.10 2.12 2.09 2.11 12.6M
2022-06-29 2.11 2.12 2.09 2.10 13.0M
2022-06-28 2.13 2.13 2.10 2.12 10.0M
2022-06-27 2.14 2.14 2.11 2.12 10.3M
2022-06-24 2.13 2.14 2.12 2.13 9.4M
2022-06-23 2.10 2.15 2.08 2.13 15.2M
2022-06-22 2.13 2.13 2.10 2.10 9.1M
2022-06-21 2.14 2.14 2.11 2.12 11.8M
2022-06-20 2.15 2.15 2.12 2.14 13.2M
2022-06-17 2.12 2.15 2.12 2.15 11.7M
2022-06-16 2.14 2.15 2.12 2.12 11.6M
2022-06-15 2.15 2.18 2.13 2.14 14.6M
2022-06-14 2.11 2.18 2.09 2.14 16.7M
2022-06-13 2.10 2.12 2.09 2.10 11.7M
2022-06-10 2.10 2.14 2.09 2.11 8.8M
2022-06-09 2.14 2.15 2.09 2.10 11.7M
2022-06-08 2.11 2.18 2.09 2.15 22.0M
2022-06-07 2.11 2.12 2.09 2.11 13.4M
2022-06-06 2.09 2.13 2.09 2.11 12.3M
2022-06-02 2.09 2.10 2.07 2.09 8.3M
2022-06-01 2.09 2.11 2.08 2.09 7.3M
2022-05-31 2.09 2.11 2.08 2.09 8.4M
2022-05-30 2.10 2.12 2.08 2.10 9.2M
2022-05-27 2.11 2.12 2.08 2.09 9.5M
2022-05-26 2.14 2.15 2.08 2.11 12.5M
2022-05-25 2.11 2.14 2.11 2.14 7.4M
2022-05-24 2.19 2.20 2.11 2.12 15.8M
2022-05-23 2.16 2.24 2.16 2.20 18.1M
2022-05-20 2.16 2.20 2.15 2.18 14.1M
2022-05-19 2.10 2.16 2.10 2.16 11.9M
2022-05-18 2.07 2.16 2.06 2.14 15.0M
2022-05-17 2.08 2.10 2.06 2.06 12.4M
2022-05-16 2.13 2.14 2.08 2.10 11.4M
2022-05-13 2.13 2.15 2.11 2.13 8.9M
2022-05-12 2.16 2.16 2.11 2.13 14.9M
2022-05-11 2.17 2.18 2.16 2.17 14.8M
2022-05-10 2.16 2.19 2.15 2.18 8.9M
2022-05-09 2.16 2.19 2.15 2.17 6.6M
2022-05-06 2.17 2.19 2.14 2.17 8.9M
2022-05-05 2.20 2.27 2.17 2.20 14.0M
2022-04-29 2.18 2.21 2.14 2.20 13.2M
2022-04-28 2.13 2.23 2.12 2.14 22.0M
2022-04-27 2.18 2.23 2.12 2.23 14.4M
2022-04-26 2.21 2.23 2.11 2.13 15.4M
2022-04-25 2.34 2.34 2.22 2.22 19.2M
2022-04-22 2.30 2.36 2.30 2.34 7.8M
2022-04-21 2.36 2.38 2.29 2.32 10.9M
2022-04-20 2.39 2.43 2.36 2.37 9.1M
2022-04-19 2.39 2.43 2.36 2.38 9.4M
2022-04-18 2.31 2.44 2.28 2.39 13.7M
2022-04-15 2.33 2.33 2.29 2.32 10.2M
2022-04-14 2.31 2.35 2.30 2.34 8.2M
2022-04-13 2.36 2.36 2.29 2.30 13.8M
2022-04-12 2.36 2.39 2.32 2.37 11.2M
2022-04-11 2.51 2.52 2.34 2.36 31.8M
2022-04-08 2.38 2.42 2.34 2.41 16.8M
2022-04-07 2.37 2.46 2.36 2.39 18.1M
2022-04-06 2.30 2.40 2.29 2.38 21.3M
2022-04-01 2.24 2.34 2.23 2.30 13.5M
2022-03-31 2.27 2.28 2.24 2.25 10.2M
2022-03-30 2.25 2.29 2.25 2.27 8.4M
2022-03-29 2.28 2.30 2.25 2.26 6.1M
2022-03-28 2.30 2.30 2.26 2.29 8.2M
2022-03-25 2.27 2.28 2.25 2.28 6.3M
2022-03-24 2.29 2.30 2.24 2.27 9.6M
2022-03-23 2.30 2.32 2.28 2.30 7.2M
2022-03-22 2.29 2.33 2.28 2.31 13.3M
2022-03-21 2.23 2.36 2.23 2.31 28.3M
2022-03-18 2.16 2.28 2.14 2.25 29.9M
2022-03-17 2.24 2.25 2.15 2.17 16.9M
2022-03-16 2.14 2.21 2.08 2.20 24.6M
2022-03-15 2.15 2.20 2.10 2.13 14.7M
2022-03-14 2.15 2.21 2.13 2.17 10.2M
2022-03-11 2.15 2.18 2.07 2.17 10.8M
2022-03-10 2.16 2.18 2.14 2.16 8.8M
2022-03-09 2.19 2.21 2.07 2.14 18.0M
2022-03-08 2.24 2.25 2.18 2.18 35.6M
2022-03-07 2.19 2.29 2.19 2.29 48.6M
2022-03-04 2.18 2.18 2.15 2.18 11.5M
2022-03-03 2.18 2.20 2.17 2.18 9.9M
2022-03-02 2.14 2.20 2.14 2.18 14.3M
2022-03-01 2.12 2.16 2.10 2.14 11.1M
2022-02-28 2.13 2.13 2.10 2.12 8.4M
2022-02-25 2.12 2.15 2.12 2.14 10.7M
2022-02-24 2.16 2.17 2.08 2.11 20.1M
2022-02-23 2.16 2.17 2.14 2.16 9.2M
2022-02-22 2.17 2.19 2.15 2.15 9.7M
2022-02-21 2.14 2.22 2.12 2.19 17.5M
2022-02-18 2.14 2.16 2.11 2.15 11.6M
2022-02-17 2.16 2.18 2.15 2.16 8.5M
2022-02-16 2.17 2.18 2.15 2.17 8.4M
2022-02-15 2.19 2.20 2.16 2.17 7.7M
2022-02-14 2.18 2.21 2.16 2.20 7.8M
2022-02-11 2.25 2.25 2.19 2.20 13.8M
2022-02-10 2.26 2.26 2.22 2.25 10.8M
2022-02-09 2.27 2.28 2.24 2.26 14.3M
2022-02-08 2.25 2.27 2.23 2.27 10.0M
2022-02-07 2.25 2.28 2.21 2.25 10.3M
2022-01-28 2.14 2.24 2.11 2.20 13.0M
2022-01-27 2.23 2.24 2.14 2.14 20.5M
2022-01-26 2.28 2.31 2.21 2.25 34.9M
2022-01-25 2.18 2.21 2.17 2.21 9.0M
2022-01-24 2.13 2.15 2.09 2.10 13.3M
2022-01-21 2.10 2.16 2.03 2.15 22.8M
2022-01-20 2.22 2.22 2.13 2.13 39.3M
2022-01-19 2.34 2.35 2.23 2.24 39.1M
2022-01-18 2.34 2.39 2.33 2.35 15.4M
2022-01-17 2.35 2.35 2.32 2.33 10.6M
2022-01-14 2.35 2.36 2.33 2.35 7.8M
2022-01-13 2.39 2.39 2.35 2.35 11.1M
2022-01-12 2.34 2.40 2.34 2.39 14.6M
2022-01-11 2.36 2.36 2.33 2.35 10.1M
2022-01-10 2.34 2.35 2.32 2.35 8.3M
2022-01-07 2.36 2.40 2.32 2.34 12.8M
2022-01-06 2.32 2.37 2.32 2.37 13.9M
2022-01-05 2.33 2.36 2.31 2.33 15.0M
2022-01-04 2.32 2.34 2.29 2.34 18.7M