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
2023-12-29 2.62 2.62 2.60 2.61 10.6M
2023-12-28 2.66 2.70 2.60 2.63 32.3M
2023-12-27 2.57 2.63 2.55 2.63 20.8M
2023-12-26 2.60 2.62 2.55 2.58 11.4M
2023-12-25 2.58 2.61 2.58 2.59 8.7M
2023-12-22 2.64 2.66 2.58 2.60 16.5M
2023-12-21 2.57 2.67 2.55 2.63 26.7M
2023-12-20 2.60 2.61 2.56 2.57 13.7M
2023-12-19 2.58 2.62 2.54 2.60 17.2M
2023-12-18 2.59 2.60 2.52 2.58 36.2M
2023-12-15 2.57 2.68 2.56 2.61 47.6M
2023-12-14 2.55 2.58 2.53 2.57 23.7M
2023-12-13 2.50 2.58 2.50 2.52 19.7M
2023-12-12 2.50 2.52 2.49 2.50 8.2M
2023-12-11 2.50 2.52 2.45 2.51 13.1M
2023-12-08 2.49 2.52 2.49 2.49 10.8M
2023-12-07 2.50 2.51 2.48 2.49 8.4M
2023-12-06 2.46 2.51 2.46 2.50 11.2M
2023-12-05 2.51 2.52 2.46 2.47 10.3M
2023-12-04 2.49 2.54 2.48 2.51 11.0M
2023-12-01 2.47 2.51 2.45 2.49 12.0M
2023-11-30 2.48 2.50 2.45 2.47 15.1M
2023-11-29 2.51 2.51 2.48 2.49 8.4M
2023-11-28 2.49 2.52 2.46 2.51 15.0M
2023-11-27 2.53 2.53 2.48 2.49 21.0M
2023-11-24 2.56 2.57 2.52 2.53 11.8M
2023-11-23 2.57 2.58 2.55 2.56 13.1M
2023-11-22 2.58 2.62 2.57 2.58 18.9M
2023-11-21 2.59 2.60 2.57 2.58 16.3M
2023-11-20 2.59 2.62 2.57 2.59 18.0M
2023-11-17 2.60 2.60 2.57 2.59 11.3M
2023-11-16 2.60 2.60 2.58 2.59 9.0M
2023-11-15 2.60 2.62 2.58 2.61 10.8M
2023-11-14 2.60 2.62 2.58 2.59 14.8M
2023-11-13 2.55 2.60 2.55 2.60 11.9M
2023-11-10 2.55 2.57 2.55 2.56 10.5M
2023-11-09 2.59 2.59 2.55 2.56 19.9M
2023-11-08 2.62 2.63 2.59 2.59 15.4M
2023-11-07 2.62 2.63 2.60 2.61 19.6M
2023-11-06 2.66 2.67 2.60 2.63 26.6M
2023-11-03 2.59 2.71 2.58 2.65 51.6M
2023-11-02 2.60 2.63 2.53 2.57 53.2M
2023-11-01 2.93 2.99 2.65 2.65 147.5M
2023-10-31 2.86 2.98 2.86 2.94 67.5M
2023-10-30 2.85 2.90 2.85 2.88 20.6M
2023-10-27 2.88 2.90 2.84 2.88 25.6M
2023-10-26 2.86 2.89 2.84 2.88 17.6M
2023-10-25 2.85 2.90 2.84 2.87 17.8M
2023-10-24 2.85 2.88 2.82 2.86 16.0M
2023-10-23 2.84 2.88 2.83 2.85 13.8M
2023-10-20 2.85 2.87 2.82 2.86 18.4M
2023-10-19 2.91 2.91 2.85 2.86 24.3M
2023-10-18 2.93 2.93 2.89 2.92 18.6M
2023-10-17 2.92 2.94 2.88 2.94 21.4M
2023-10-16 2.87 2.95 2.86 2.93 36.9M
2023-10-13 2.88 2.92 2.85 2.88 33.1M
2023-10-12 2.76 2.91 2.75 2.89 64.2M
2023-10-11 2.77 2.78 2.75 2.76 5.6M
2023-10-10 2.79 2.80 2.76 2.77 8.7M
2023-10-09 2.82 2.82 2.79 2.79 12.9M
2023-09-28 2.81 2.84 2.78 2.82 24.5M
2023-09-27 2.75 2.82 2.73 2.82 23.2M
2023-09-26 2.74 2.77 2.70 2.75 13.3M
2023-09-25 2.77 2.77 2.73 2.75 15.1M
2023-09-22 2.72 2.81 2.72 2.77 21.4M
2023-09-21 2.72 2.74 2.67 2.71 15.4M
2023-09-20 2.74 2.75 2.71 2.72 10.9M
2023-09-19 2.77 2.78 2.73 2.74 15.9M
2023-09-18 2.79 2.81 2.74 2.78 13.6M
2023-09-15 2.85 2.85 2.80 2.81 14.6M
2023-09-14 2.80 2.84 2.79 2.84 20.3M
2023-09-13 2.80 2.83 2.77 2.81 18.0M
2023-09-12 2.82 2.83 2.79 2.80 12.3M
2023-09-11 2.81 2.83 2.79 2.82 12.6M
2023-09-08 2.79 2.82 2.78 2.82 9.0M
2023-09-07 2.82 2.87 2.80 2.81 24.0M
2023-09-06 2.75 2.83 2.73 2.83 26.5M
2023-09-05 2.80 2.84 2.74 2.74 29.1M
2023-09-04 2.80 2.82 2.78 2.80 19.5M
2023-09-01 2.79 2.84 2.77 2.81 27.9M
2023-08-31 2.78 2.80 2.74 2.80 13.4M
2023-08-30 2.79 2.82 2.76 2.78 15.9M
2023-08-29 2.72 2.79 2.72 2.78 18.0M
2023-08-28 2.75 2.80 2.73 2.73 36.2M
2023-08-25 2.76 2.77 2.67 2.67 22.4M
2023-08-24 2.78 2.79 2.73 2.76 14.4M
2023-08-23 2.76 2.84 2.75 2.78 23.3M
2023-08-22 2.85 2.87 2.73 2.76 33.6M
2023-08-21 2.81 2.88 2.79 2.84 29.8M
2023-08-18 2.80 2.85 2.80 2.81 31.1M
2023-08-17 2.74 2.80 2.71 2.80 18.7M
2023-08-16 2.77 2.79 2.73 2.74 15.2M
2023-08-15 2.77 2.81 2.75 2.78 21.3M
2023-08-14 2.71 2.77 2.70 2.77 20.9M
2023-08-11 2.72 2.74 2.68 2.71 17.9M
2023-08-10 2.76 2.76 2.72 2.73 10.9M
2023-08-09 2.71 2.77 2.68 2.75 21.9M
2023-08-08 2.70 2.78 2.70 2.72 28.4M
2023-08-07 2.76 2.78 2.70 2.71 37.1M
2023-08-04 2.73 2.92 2.70 2.82 80.5M
2023-08-03 2.65 2.77 2.63 2.72 64.0M
2023-08-02 2.64 2.67 2.63 2.65 10.0M
2023-08-01 2.62 2.68 2.61 2.65 23.1M
2023-07-31 2.60 2.62 2.59 2.62 10.4M
2023-07-28 2.61 2.64 2.59 2.61 16.4M
2023-07-27 2.63 2.66 2.61 2.62 12.1M
2023-07-26 2.63 2.67 2.61 2.63 12.9M
2023-07-25 2.60 2.63 2.59 2.63 10.5M
2023-07-24 2.58 2.60 2.58 2.59 10.3M
2023-07-21 2.60 2.62 2.56 2.61 19.5M
2023-07-20 2.65 2.65 2.59 2.60 16.6M
2023-07-19 2.68 2.68 2.64 2.65 13.4M
2023-07-18 2.62 2.70 2.61 2.67 26.5M
2023-07-17 2.57 2.70 2.55 2.64 34.8M
2023-07-14 2.52 2.59 2.52 2.58 12.1M
2023-07-13 2.61 2.61 2.55 2.56 15.8M
2023-07-12 2.55 2.63 2.53 2.60 20.5M
2023-07-11 2.60 2.62 2.54 2.56 16.5M
2023-07-10 2.66 2.67 2.57 2.60 19.0M
2023-07-07 2.59 2.67 2.59 2.62 22.2M
2023-07-06 2.61 2.67 2.57 2.61 25.8M
2023-07-05 2.55 2.61 2.55 2.58 13.4M
2023-07-04 2.63 2.64 2.56 2.57 18.8M
2023-07-03 2.60 2.64 2.59 2.62 14.4M
2023-06-30 2.61 2.66 2.60 2.61 21.7M
2023-06-29 2.63 2.71 2.59 2.62 38.7M
2023-06-28 2.48 2.68 2.46 2.66 65.6M
2023-06-27 2.52 2.53 2.44 2.47 25.8M
2023-06-26 2.37 2.63 2.32 2.57 38.3M
2023-06-21 2.41 2.42 2.38 2.39 9.8M
2023-06-20 2.42 2.43 2.41 2.42 7.7M
2023-06-19 2.46 2.46 2.42 2.42 13.1M
2023-06-16 2.41 2.48 2.41 2.46 15.5M
2023-06-15 2.45 2.46 2.42 2.43 13.2M
2023-06-14 2.47 2.49 2.43 2.45 13.7M
2023-06-13 2.45 2.49 2.44 2.47 10.8M
2023-06-12 2.48 2.49 2.45 2.46 14.1M
2023-06-09 2.49 2.51 2.47 2.48 8.5M
2023-06-08 2.56 2.57 2.50 2.50 12.5M
2023-06-07 2.49 2.59 2.48 2.54 19.7M
2023-06-06 2.48 2.59 2.46 2.51 32.3M
2023-06-05 2.47 2.51 2.44 2.49 15.2M
2023-06-02 2.46 2.48 2.44 2.47 9.0M
2023-06-01 2.45 2.48 2.42 2.47 17.0M
2023-05-31 2.50 2.50 2.45 2.46 12.6M
2023-05-30 2.51 2.51 2.48 2.49 12.3M
2023-05-29 2.52 2.54 2.48 2.52 14.8M
2023-05-26 2.55 2.57 2.48 2.53 22.5M
2023-05-25 2.49 2.64 2.48 2.59 41.1M
2023-05-24 2.45 2.53 2.42 2.51 21.7M
2023-05-23 2.51 2.52 2.45 2.45 14.2M
2023-05-22 2.49 2.55 2.48 2.51 15.7M
2023-05-19 2.50 2.52 2.46 2.49 19.7M
2023-05-18 2.46 2.57 2.44 2.50 32.0M
2023-05-17 2.45 2.52 2.43 2.46 18.6M
2023-05-16 2.56 2.57 2.46 2.46 24.4M
2023-05-15 2.53 2.64 2.51 2.56 21.6M
2023-05-12 2.66 2.67 2.51 2.53 33.6M
2023-05-11 2.74 2.74 2.63 2.65 34.1M
2023-05-10 2.80 2.80 2.57 2.74 101.9M
2023-05-08 2.72 2.73 2.61 2.65 20.3M
2023-05-05 2.74 2.75 2.70 2.72 9.5M
2023-05-04 2.78 2.81 2.71 2.74 16.6M
2023-04-28 2.70 2.78 2.68 2.78 13.4M
2023-04-27 2.79 2.80 2.68 2.70 17.4M
2023-04-26 2.77 2.82 2.75 2.81 9.9M
2023-04-25 2.80 2.82 2.74 2.77 12.2M
2023-04-24 2.80 2.83 2.74 2.80 13.6M
2023-04-21 2.85 2.91 2.80 2.82 15.6M
2023-04-20 2.81 2.87 2.81 2.85 15.4M
2023-04-19 2.88 2.88 2.78 2.84 42.3M
2023-04-18 2.95 2.97 2.86 2.90 28.1M
2023-04-17 2.95 2.97 2.92 2.96 15.8M
2023-04-14 2.97 2.97 2.92 2.95 12.6M
2023-04-13 2.97 2.99 2.95 2.96 12.9M
2023-04-12 2.97 2.99 2.94 2.97 15.3M
2023-04-11 2.98 3.00 2.96 3.00 16.7M
2023-04-10 2.98 3.00 2.93 2.97 16.0M
2023-04-07 2.94 2.99 2.91 2.98 15.5M
2023-04-06 2.95 2.97 2.89 2.92 12.6M
2023-04-04 2.90 2.98 2.89 2.95 23.8M
2023-04-03 2.83 2.94 2.82 2.90 16.2M
2023-03-31 2.83 2.85 2.76 2.84 14.8M
2023-03-30 2.92 2.93 2.71 2.81 38.2M
2023-03-29 2.98 3.02 2.83 2.85 34.2M
2023-03-28 2.92 3.00 2.89 2.98 25.3M
2023-03-27 2.91 2.94 2.89 2.92 9.2M
2023-03-24 2.89 2.91 2.87 2.91 12.5M
2023-03-23 2.88 2.89 2.83 2.88 13.4M
2023-03-22 2.90 2.94 2.88 2.89 13.0M
2023-03-21 2.91 2.95 2.86 2.89 18.9M
2023-03-20 2.83 2.95 2.83 2.92 28.4M
2023-03-17 2.81 2.89 2.80 2.84 15.1M
2023-03-16 2.70 2.84 2.66 2.81 26.2M
2023-03-15 2.66 2.72 2.65 2.70 9.5M
2023-03-14 2.68 2.70 2.63 2.65 10.4M
2023-03-13 2.75 2.78 2.66 2.68 17.7M
2023-03-10 2.76 2.77 2.72 2.76 6.2M
2023-03-09 2.79 2.80 2.75 2.76 8.0M
2023-03-08 2.73 2.78 2.72 2.78 7.2M
2023-03-07 2.76 2.77 2.70 2.73 12.0M
2023-03-06 2.77 2.78 2.72 2.73 12.8M
2023-03-03 2.79 2.80 2.76 2.77 7.8M
2023-03-02 2.77 2.82 2.77 2.77 9.3M
2023-03-01 2.80 2.80 2.75 2.78 14.1M
2023-02-28 2.85 2.90 2.74 2.79 29.8M
2023-02-27 2.80 2.84 2.80 2.84 14.2M
2023-02-24 2.81 2.82 2.77 2.80 11.1M
2023-02-23 2.74 2.80 2.74 2.79 16.6M
2023-02-22 2.74 2.76 2.73 2.74 7.7M
2023-02-21 2.74 2.75 2.72 2.75 8.4M
2023-02-20 2.71 2.77 2.71 2.73 11.8M
2023-02-17 2.68 2.73 2.68 2.72 15.4M
2023-02-16 2.77 2.78 2.66 2.67 19.1M
2023-02-15 2.77 2.78 2.75 2.76 10.0M
2023-02-14 2.78 2.80 2.74 2.76 16.7M
2023-02-13 2.73 2.80 2.73 2.75 21.0M
2023-02-10 2.67 2.75 2.66 2.73 22.7M
2023-02-09 2.62 2.69 2.62 2.68 12.4M
2023-02-08 2.65 2.65 2.62 2.62 7.4M
2023-02-07 2.62 2.67 2.60 2.64 13.1M
2023-02-06 2.64 2.73 2.60 2.62 28.2M
2023-02-03 2.60 2.65 2.58 2.64 17.1M
2023-02-02 2.62 2.63 2.58 2.59 14.8M
2023-02-01 2.61 2.64 2.59 2.63 13.5M
2023-01-31 2.51 2.63 2.51 2.62 25.3M
2023-01-30 2.49 2.52 2.47 2.50 16.5M
2023-01-20 2.46 2.47 2.45 2.46 9.3M
2023-01-19 2.43 2.48 2.43 2.46 10.7M
2023-01-18 2.39 2.48 2.38 2.43 19.1M
2023-01-17 2.36 2.39 2.36 2.37 6.6M
2023-01-16 2.33 2.39 2.33 2.37 8.3M
2023-01-13 2.36 2.37 2.33 2.34 5.3M
2023-01-12 2.37 2.37 2.34 2.35 6.6M
2023-01-11 2.37 2.38 2.36 2.36 6.1M
2023-01-10 2.39 2.39 2.36 2.37 6.0M
2023-01-09 2.38 2.40 2.37 2.39 4.7M
2023-01-06 2.37 2.40 2.37 2.38 4.1M
2023-01-05 2.37 2.41 2.36 2.37 5.7M
2023-01-04 2.40 2.40 2.37 2.38 4.2M
2023-01-03 2.34 2.41 2.34 2.40 6.9M