Chenguang Biotech Group (300138)

300138
🏛️ Chine →
13.13
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 17.96 18.06 17.41 17.73 4.9M
2022-12-29 17.68 18.07 17.53 17.96 5.5M
2022-12-28 17.80 18.00 17.62 17.81 4.1M
2022-12-27 17.48 18.06 17.14 17.90 6.1M
2022-12-26 17.09 17.65 17.04 17.52 6.9M
2022-12-23 17.24 17.31 16.77 16.97 6.3M
2022-12-22 17.35 18.18 17.25 17.45 6.9M
2022-12-21 17.39 17.65 17.20 17.30 5.5M
2022-12-20 17.31 17.61 17.13 17.48 8.4M
2022-12-19 17.28 17.50 16.97 17.28 6.8M
2022-12-16 17.41 17.45 17.06 17.27 4.3M
2022-12-15 17.55 17.66 17.01 17.28 5.7M
2022-12-14 18.14 18.18 17.28 17.55 11.6M
2022-12-13 16.90 18.33 16.76 18.14 16.5M
2022-12-12 17.30 17.30 16.71 16.88 7.4M
2022-12-09 17.25 17.40 16.88 17.38 5.1M
2022-12-08 17.77 17.77 17.14 17.30 6.1M
2022-12-07 17.45 17.72 17.32 17.63 6.6M
2022-12-06 16.36 17.71 16.34 17.40 13.4M
2022-12-05 16.18 16.48 16.05 16.42 5.1M
2022-12-02 16.21 16.47 15.97 16.10 3.1M
2022-12-01 15.92 16.35 15.85 16.22 5.9M
2022-11-30 16.10 16.15 15.75 15.78 2.4M
2022-11-29 15.72 16.20 15.72 16.08 3.0M
2022-11-28 15.86 15.95 15.63 15.71 3.9M
2022-11-25 16.33 16.33 15.92 16.07 3.8M
2022-11-24 16.38 16.46 16.13 16.27 2.7M
2022-11-23 16.66 16.74 16.17 16.38 4.0M
2022-11-22 16.91 17.05 16.54 16.69 3.4M
2022-11-21 16.78 17.10 16.63 16.94 5.3M
2022-11-18 16.77 17.03 16.46 16.80 6.2M
2022-11-17 16.45 16.85 16.42 16.70 5.1M
2022-11-16 15.78 16.75 15.76 16.43 10.3M
2022-11-15 15.95 16.13 15.72 15.87 5.5M
2022-11-14 15.99 16.14 15.90 16.00 3.9M
2022-11-11 16.32 16.39 16.02 16.02 4.8M
2022-11-10 15.91 16.28 15.86 16.16 3.4M
2022-11-09 16.08 16.12 15.70 16.09 4.5M
2022-11-08 16.22 16.32 15.90 16.09 3.4M
2022-11-07 16.23 16.56 16.18 16.34 4.3M
2022-11-04 16.15 16.35 15.99 16.31 5.1M
2022-11-03 15.95 16.26 15.51 16.22 6.9M
2022-11-02 16.34 16.45 15.89 15.95 5.8M
2022-11-01 16.26 16.50 16.00 16.46 5.6M
2022-10-31 16.50 16.73 16.10 16.19 4.8M
2022-10-28 16.95 16.98 16.36 16.58 6.3M
2022-10-27 16.47 17.18 16.41 16.96 9.8M
2022-10-26 16.03 16.38 15.97 16.31 3.8M
2022-10-25 15.83 16.11 15.60 16.03 4.1M
2022-10-24 16.08 16.44 15.84 15.97 4.4M
2022-10-21 16.13 16.32 15.95 16.08 2.7M
2022-10-20 16.12 16.35 15.96 16.07 3.6M
2022-10-19 16.37 16.49 16.19 16.27 3.6M
2022-10-18 16.50 16.75 16.21 16.45 4.7M
2022-10-17 16.20 16.66 16.19 16.64 5.5M
2022-10-14 16.08 16.55 16.08 16.31 5.9M
2022-10-13 15.65 16.35 15.47 16.05 4.7M
2022-10-12 15.36 15.66 14.99 15.66 6.6M
2022-10-11 15.20 15.35 14.86 15.34 4.7M
2022-10-10 15.98 16.08 15.08 15.15 5.0M
2022-09-30 16.05 16.16 15.66 15.75 3.2M
2022-09-29 15.76 16.44 15.76 16.06 4.1M
2022-09-28 15.95 16.12 15.68 15.69 2.3M
2022-09-27 15.75 16.05 15.53 16.01 2.5M
2022-09-26 15.58 15.83 15.50 15.56 2.5M
2022-09-23 16.19 16.19 15.56 15.57 4.4M
2022-09-22 16.20 16.27 16.00 16.12 3.0M
2022-09-21 16.20 16.40 16.03 16.27 2.4M
2022-09-20 16.29 16.50 16.06 16.19 3.3M
2022-09-19 15.99 16.35 15.85 16.24 3.4M
2022-09-16 16.22 16.44 16.03 16.08 3.6M
2022-09-15 16.45 16.47 15.97 16.25 3.9M
2022-09-14 16.18 16.44 16.14 16.40 2.1M
2022-09-13 16.30 16.40 16.17 16.30 3.5M
2022-09-09 16.56 16.56 16.24 16.30 3.8M
2022-09-08 16.41 16.74 16.36 16.47 3.3M
2022-09-07 16.33 16.61 16.17 16.49 4.2M
2022-09-06 16.40 16.40 16.00 16.26 5.2M
2022-09-05 16.37 16.61 16.06 16.44 5.7M
2022-09-02 15.86 16.40 15.76 16.29 5.7M
2022-09-01 15.68 16.05 15.62 15.90 4.7M
2022-08-31 15.77 15.97 15.66 15.75 3.5M
2022-08-30 15.80 15.99 15.66 15.85 4.4M
2022-08-29 15.75 16.03 15.70 15.80 5.6M
2022-08-26 15.50 16.29 15.44 16.00 7.9M
2022-08-25 15.50 15.70 15.26 15.42 5.2M
2022-08-24 15.70 15.87 15.42 15.51 6.6M
2022-08-23 15.18 15.76 15.11 15.58 9.7M
2022-08-22 15.00 15.10 14.72 14.98 6.1M
2022-08-19 14.92 15.50 14.86 15.18 6.4M
2022-08-18 15.10 15.14 14.86 14.89 4.1M
2022-08-17 15.18 15.18 14.81 15.10 4.2M
2022-08-16 15.18 15.20 14.90 15.01 3.9M
2022-08-15 15.01 15.16 14.89 15.13 3.3M
2022-08-12 15.18 15.21 14.95 15.00 3.0M
2022-08-11 14.50 15.22 14.42 15.14 5.7M
2022-08-10 14.70 14.71 14.34 14.39 4.0M
2022-08-09 14.69 14.80 14.56 14.69 3.2M
2022-08-08 14.37 14.89 14.37 14.70 3.7M
2022-08-05 14.33 14.59 14.05 14.51 3.6M
2022-08-04 14.00 14.29 13.85 14.27 3.3M
2022-08-03 13.80 14.08 13.79 13.86 3.6M
2022-08-02 14.37 14.44 13.76 13.85 7.4M
2022-08-01 14.62 14.79 14.36 14.44 5.4M
2022-07-29 14.75 14.86 14.58 14.69 3.7M
2022-07-28 14.78 14.89 14.70 14.72 3.8M
2022-07-27 14.94 15.02 14.72 14.82 3.8M
2022-07-26 15.00 15.20 14.80 14.95 2.8M
2022-07-25 15.20 15.27 14.87 14.93 4.3M
2022-07-22 15.32 15.52 15.17 15.30 4.1M
2022-07-21 15.30 15.39 15.10 15.21 2.8M
2022-07-20 15.06 15.35 15.05 15.34 3.3M
2022-07-19 15.09 15.33 14.92 15.05 4.2M
2022-07-18 15.10 15.28 14.87 15.07 3.9M
2022-07-15 15.43 15.62 14.96 15.05 6.1M
2022-07-14 15.50 15.71 15.34 15.55 3.2M
2022-07-13 15.65 15.75 15.30 15.43 3.8M
2022-07-12 16.08 16.14 15.51 15.55 4.9M
2022-07-11 16.05 16.30 15.66 15.88 5.6M
2022-07-08 16.48 16.69 15.98 16.02 5.0M
2022-07-07 16.69 16.70 16.23 16.50 5.2M
2022-07-06 17.03 17.05 16.46 16.60 5.5M
2022-07-05 17.50 17.51 16.66 17.03 10.7M
2022-07-04 16.00 17.53 15.92 17.46 12.4M
2022-07-01 15.65 16.12 15.45 16.06 5.4M
2022-06-30 15.61 15.67 15.25 15.57 4.9M
2022-06-29 15.83 15.98 15.51 15.54 4.0M
2022-06-28 16.00 16.09 15.76 15.84 4.6M
2022-06-27 15.79 16.02 15.56 16.00 4.9M
2022-06-24 15.80 15.88 15.53 15.69 4.9M
2022-06-23 15.99 15.99 15.45 15.75 4.1M
2022-06-22 16.25 16.34 15.74 15.87 3.3M
2022-06-21 16.51 16.60 16.12 16.27 4.0M
2022-06-20 16.58 16.66 16.28 16.50 4.0M
2022-06-17 16.52 16.52 16.12 16.41 3.8M
2022-06-16 16.30 16.65 16.26 16.52 4.9M
2022-06-15 16.49 16.52 16.22 16.31 3.5M
2022-06-14 16.18 16.46 16.04 16.41 3.1M
2022-06-13 16.42 16.54 16.11 16.33 3.2M
2022-06-10 15.96 16.44 15.90 16.35 5.1M
2022-06-09 16.45 16.55 15.90 15.94 4.2M
2022-06-08 16.16 16.57 16.00 16.41 5.0M
2022-06-07 16.27 16.40 16.00 16.16 2.7M
2022-06-06 16.10 16.38 15.80 16.27 4.5M
2022-06-02 15.95 16.05 15.75 16.00 3.2M
2022-06-01 16.13 16.18 15.80 16.02 2.9M
2022-05-31 16.02 16.23 15.76 16.13 3.2M
2022-05-30 15.86 16.23 15.71 16.07 3.3M
2022-05-27 16.04 16.30 15.68 15.92 3.1M
2022-05-26 16.07 16.20 15.70 15.95 2.5M
2022-05-25 15.82 16.17 15.80 16.06 3.0M
2022-05-24 16.34 16.45 15.74 15.80 3.6M
2022-05-23 16.29 16.43 16.04 16.38 3.3M
2022-05-20 16.19 16.38 16.07 16.14 3.6M
2022-05-19 16.11 16.39 15.91 16.14 3.5M
2022-05-18 16.35 16.60 15.99 16.22 3.9M
2022-05-17 16.60 16.77 16.20 16.35 4.3M
2022-05-16 16.74 17.07 16.61 16.80 4.8M
2022-05-13 16.74 16.76 16.28 16.66 5.0M
2022-05-12 16.49 16.97 16.25 16.73 3.8M
2022-05-11 16.74 16.96 16.45 16.57 4.2M
2022-05-10 16.51 17.11 16.40 16.74 4.6M
2022-05-09 16.40 16.68 16.23 16.65 3.6M
2022-05-06 16.40 16.78 16.17 16.56 3.8M
2022-05-05 15.60 16.88 15.42 16.70 7.6M
2022-04-29 14.70 15.74 14.57 15.52 8.9M
2022-04-28 14.79 15.00 14.11 14.60 7.0M
2022-04-27 14.43 14.98 13.82 14.88 9.2M
2022-04-26 14.20 15.08 14.19 14.67 8.3M
2022-04-25 15.20 15.22 13.90 13.95 7.2M
2022-04-22 15.60 15.78 15.15 15.37 5.7M
2022-04-21 16.04 16.38 15.57 15.62 6.4M
2022-04-20 15.44 16.28 15.40 16.07 6.1M
2022-04-19 15.64 15.93 15.38 15.58 7.1M
2022-04-18 15.33 15.88 15.17 15.62 6.3M
2022-04-15 15.66 15.78 15.15 15.33 7.1M
2022-04-14 15.72 16.15 15.55 15.70 5.6M
2022-04-13 15.91 15.96 15.34 15.60 4.8M
2022-04-12 15.78 16.15 15.64 15.95 5.3M
2022-04-11 16.27 16.60 15.58 15.91 9.0M
2022-04-08 17.00 17.06 16.30 16.45 10.0M
2022-04-07 17.24 17.40 16.73 16.90 7.0M
2022-04-06 17.49 17.72 17.04 17.45 7.5M
2022-04-01 17.55 17.73 17.35 17.68 4.9M
2022-03-31 17.76 17.96 17.32 17.61 7.5M
2022-03-30 17.05 17.72 16.82 17.64 8.4M
2022-03-29 16.96 17.16 16.50 16.91 5.8M
2022-03-28 16.82 16.95 16.38 16.81 4.7M
2022-03-25 16.19 16.95 16.12 16.72 6.0M
2022-03-24 16.21 16.33 16.05 16.18 1.8M
2022-03-23 16.32 16.50 16.06 16.38 1.8M
2022-03-22 16.52 16.67 16.18 16.32 3.1M
2022-03-21 16.08 16.62 16.07 16.54 5.3M
2022-03-18 16.10 16.76 15.86 16.35 5.3M
2022-03-17 15.62 16.32 15.16 16.10 5.0M
2022-03-16 15.16 15.57 14.64 15.42 4.8M
2022-03-15 15.71 15.85 14.96 15.00 4.1M
2022-03-14 16.40 16.68 15.84 15.85 3.9M
2022-03-11 16.01 16.59 15.91 16.57 6.6M
2022-03-10 16.26 16.36 16.00 16.12 3.2M
2022-03-09 16.22 16.62 15.09 15.84 7.6M
2022-03-08 16.69 16.90 16.41 16.53 5.1M
2022-03-07 17.01 17.18 16.65 16.68 4.4M
2022-03-04 17.19 17.42 16.80 17.03 4.8M
2022-03-03 17.32 17.50 17.18 17.25 3.0M
2022-03-02 17.95 17.97 17.22 17.40 4.4M
2022-03-01 17.15 17.80 17.06 17.55 8.8M
2022-02-28 17.00 17.05 16.61 16.84 2.8M
2022-02-25 16.89 17.15 16.70 16.98 4.8M
2022-02-24 16.54 17.60 16.48 16.89 8.8M
2022-02-23 16.58 16.78 16.38 16.58 2.6M
2022-02-22 16.46 16.59 16.33 16.58 2.7M
2022-02-21 17.00 17.08 16.44 16.58 3.6M
2022-02-18 16.48 17.58 16.31 16.96 7.7M
2022-02-17 16.43 16.49 16.03 16.46 3.3M
2022-02-16 16.80 16.80 16.11 16.31 3.9M
2022-02-15 16.49 16.76 16.30 16.75 2.8M
2022-02-14 16.39 16.47 16.10 16.42 2.5M
2022-02-11 16.88 16.93 16.43 16.52 3.6M
2022-02-10 16.58 17.02 16.58 16.91 4.4M
2022-02-09 16.80 16.90 16.60 16.70 2.9M
2022-02-08 16.45 16.95 16.33 16.86 5.2M
2022-02-07 16.28 16.65 16.00 16.45 4.6M
2022-01-28 16.18 16.24 15.85 16.05 3.3M
2022-01-27 16.43 16.56 15.77 16.11 5.3M
2022-01-26 15.95 16.69 15.79 16.38 5.9M
2022-01-25 15.74 16.28 15.68 15.91 6.4M
2022-01-24 15.74 15.93 15.44 15.49 2.1M
2022-01-21 16.01 16.24 15.77 15.96 2.8M
2022-01-20 16.14 16.63 15.93 15.99 3.1M
2022-01-19 16.21 16.40 16.00 16.26 2.8M
2022-01-18 16.58 16.60 16.05 16.20 3.8M
2022-01-17 16.61 16.88 16.35 16.53 4.7M
2022-01-14 16.89 17.13 16.55 16.66 3.1M
2022-01-13 17.26 17.29 16.80 16.86 2.9M
2022-01-12 16.60 17.25 16.55 17.16 5.0M
2022-01-11 16.87 17.39 16.46 16.52 4.8M
2022-01-10 16.68 17.09 16.57 17.00 4.0M
2022-01-07 16.95 17.03 16.65 16.68 3.9M
2022-01-06 16.70 16.95 16.46 16.88 3.8M
2022-01-05 17.22 17.33 16.56 16.77 6.1M
2022-01-04 16.88 17.79 16.68 17.22 8.0M