Chison Medical Technologies Co Ltd (688358)

688358
🏛️ Chine →
32.90
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
2021-12-31 32.26 33.00 32.06 32.56 0.6M
2021-12-30 31.86 32.41 31.86 32.17 0.5M
2021-12-29 31.57 32.40 31.29 32.06 0.7M
2021-12-28 31.21 31.49 31.11 31.38 0.2M
2021-12-27 30.99 31.27 30.87 31.14 0.1M
2021-12-24 31.33 31.33 30.96 31.12 0.2M
2021-12-23 31.43 31.43 31.12 31.29 0.3M
2021-12-22 31.22 31.57 31.22 31.46 0.2M
2021-12-21 31.23 31.41 31.20 31.26 0.2M
2021-12-20 31.41 31.64 31.12 31.22 0.3M
2021-12-17 31.57 31.57 31.19 31.40 0.2M
2021-12-16 31.52 31.70 31.27 31.59 0.3M
2021-12-15 31.41 31.99 31.25 31.63 0.3M
2021-12-14 31.54 31.56 31.37 31.41 0.2M
2021-12-13 31.66 31.66 31.25 31.40 0.2M
2021-12-10 31.73 31.84 31.47 31.67 0.2M
2021-12-09 31.44 31.87 31.13 31.82 0.3M
2021-12-08 31.19 31.57 31.03 31.44 0.2M
2021-12-07 31.54 31.77 31.06 31.19 0.3M
2021-12-06 32.56 32.56 31.51 31.54 0.4M
2021-12-03 32.33 32.39 32.11 32.36 0.2M
2021-12-02 32.54 32.90 32.21 32.30 0.3M
2021-12-01 32.84 33.04 32.50 32.81 0.3M
2021-11-30 32.52 33.39 32.51 32.77 0.3M
2021-11-29 32.29 32.99 32.27 32.61 0.4M
2021-11-26 33.04 33.34 32.58 32.74 0.4M
2021-11-25 32.77 33.33 32.47 33.04 0.5M
2021-11-24 32.49 32.76 32.16 32.49 0.6M
2021-11-23 31.30 32.38 31.30 32.36 0.6M
2021-11-22 31.52 31.69 31.31 31.54 0.2M
2021-11-19 31.07 31.69 30.94 31.56 0.5M
2021-11-18 31.38 31.64 31.09 31.20 0.3M
2021-11-17 31.12 31.64 31.12 31.61 0.3M
2021-11-16 31.63 31.86 31.18 31.33 0.2M
2021-11-15 31.26 32.01 31.16 31.49 0.5M
2021-11-12 31.06 31.34 30.80 31.14 0.3M
2021-11-11 30.63 31.13 30.43 30.98 0.4M
2021-11-10 30.50 30.68 30.09 30.54 0.5M
2021-11-09 30.71 30.71 30.37 30.55 0.2M
2021-11-08 30.72 30.74 30.29 30.37 0.2M
2021-11-05 31.09 31.09 30.63 30.69 0.2M
2021-11-04 30.84 31.14 30.83 30.98 0.1M
2021-11-03 30.57 31.27 30.57 30.99 0.1M
2021-11-02 31.43 31.70 30.40 30.76 0.3M
2021-11-01 31.50 31.53 31.15 31.31 0.2M
2021-10-29 31.36 31.64 31.14 31.49 0.2M
2021-10-28 31.46 31.55 30.91 31.36 0.1M
2021-10-27 31.64 31.91 31.47 31.71 0.2M
2021-10-26 32.14 32.34 31.83 31.83 0.2M
2021-10-25 31.91 31.96 31.34 31.50 0.1M
2021-10-22 31.83 32.13 31.83 31.99 0.1M
2021-10-21 32.41 32.41 31.93 32.04 0.1M
2021-10-20 31.89 32.43 31.86 32.11 0.1M
2021-10-19 31.93 32.20 31.93 32.04 0.1M
2021-10-18 31.83 32.14 31.79 32.12 0.1M
2021-10-15 32.46 32.46 31.83 32.14 0.1M
2021-10-14 32.36 32.49 32.08 32.21 0.1M
2021-10-13 32.16 32.54 31.45 32.43 0.2M
2021-10-12 32.19 32.63 31.79 32.19 0.2M
2021-10-11 31.61 32.64 31.51 32.26 0.3M
2021-10-08 31.74 32.40 31.48 32.06 0.2M
2021-09-30 31.54 31.63 31.29 31.39 0.1M
2021-09-29 31.79 32.09 31.21 31.24 0.3M
2021-09-28 31.93 32.23 31.79 31.96 0.2M
2021-09-27 31.93 32.25 31.79 31.93 0.3M
2021-09-24 32.01 32.31 31.80 31.96 0.1M
2021-09-23 31.67 32.17 31.63 32.01 0.2M
2021-09-22 31.49 32.49 31.43 31.99 0.4M
2021-09-17 31.20 31.64 31.20 31.54 0.4M
2021-09-16 32.14 32.14 31.29 31.35 0.4M
2021-09-15 32.57 32.57 31.92 32.02 0.3M
2021-09-14 32.85 32.86 32.34 32.36 0.4M
2021-09-13 33.21 33.21 32.59 32.68 0.2M
2021-09-10 33.41 33.46 32.91 33.07 0.3M
2021-09-09 33.56 33.57 33.21 33.30 0.2M
2021-09-08 33.46 33.76 33.46 33.57 0.2M
2021-09-07 33.77 33.90 33.33 33.56 0.1M
2021-09-06 33.11 33.74 32.95 33.74 0.2M
2021-09-03 33.16 33.33 33.11 33.33 0.1M
2021-09-02 33.26 33.26 32.86 33.16 0.2M
2021-09-01 32.92 33.35 32.34 33.31 0.3M
2021-08-31 32.89 33.21 32.60 32.82 0.2M
2021-08-30 32.58 33.56 32.58 32.79 0.2M
2021-08-27 33.29 33.29 32.61 32.66 0.3M
2021-08-26 33.94 34.06 33.19 33.19 0.3M
2021-08-25 33.79 34.14 33.72 33.88 0.2M
2021-08-24 33.99 34.12 33.70 33.97 0.3M
2021-08-23 33.89 34.25 33.54 33.90 0.2M
2021-08-20 34.56 34.56 33.50 33.64 0.4M
2021-08-19 34.91 34.91 33.64 33.88 0.2M
2021-08-18 33.92 34.18 33.76 34.11 0.2M
2021-08-17 34.96 35.00 33.71 33.92 0.4M
2021-08-16 34.96 35.35 34.43 34.72 0.5M
2021-08-13 34.29 34.99 34.14 34.34 0.3M
2021-08-12 34.72 34.99 34.64 34.94 0.2M
2021-08-11 34.54 34.94 34.08 34.71 0.4M
2021-08-10 33.85 34.63 33.85 34.27 0.2M
2021-08-09 33.34 34.19 33.33 34.04 0.2M
2021-08-06 34.41 34.41 33.48 33.50 0.3M
2021-08-05 34.93 34.93 33.77 34.12 0.2M
2021-08-04 34.99 35.00 34.43 34.64 0.3M
2021-08-03 34.92 35.33 34.61 34.81 0.4M
2021-08-02 34.14 34.76 33.98 34.75 0.3M
2021-07-30 34.04 34.24 33.58 34.19 0.2M
2021-07-29 33.55 34.03 33.55 33.82 0.2M
2021-07-28 33.43 33.74 32.86 33.31 0.3M
2021-07-27 33.69 33.97 33.32 33.43 0.3M
2021-07-26 34.50 34.50 32.86 33.69 0.7M
2021-07-23 35.00 35.27 34.21 34.56 0.5M
2021-07-22 35.64 35.70 35.00 35.09 0.6M
2021-07-21 35.57 36.04 35.23 35.64 0.7M
2021-07-20 36.01 36.41 35.04 35.46 0.5M
2021-07-19 36.14 36.24 35.79 36.21 0.3M
2021-07-16 36.57 36.93 35.86 35.91 0.6M
2021-07-15 37.99 37.99 36.47 36.57 0.7M
2021-07-14 38.36 39.19 38.21 38.59 0.7M
2021-07-13 38.36 38.56 38.04 38.36 0.5M
2021-07-12 37.32 38.41 37.16 38.41 0.6M
2021-07-09 37.83 37.84 36.61 37.22 0.4M
2021-07-08 38.20 38.43 37.40 37.71 0.7M
2021-07-07 36.79 38.21 36.57 38.11 0.8M
2021-07-06 38.61 39.24 36.66 37.14 1.0M
2021-07-05 37.63 38.81 37.61 38.61 0.5M
2021-07-02 38.13 38.39 37.25 37.69 0.5M
2021-07-01 37.86 39.49 37.60 38.41 1.0M
2021-06-30 38.79 39.26 37.39 37.59 0.9M
2021-06-29 39.14 39.91 38.79 38.93 0.6M
2021-06-28 36.80 39.43 36.43 39.15 1.1M
2021-06-25 36.22 36.78 36.21 36.64 0.2M
2021-06-24 37.04 37.46 36.23 36.38 0.3M
2021-06-23 37.11 37.49 36.28 37.21 0.6M
2021-06-22 37.89 38.33 36.79 36.95 0.5M
2021-06-21 35.97 37.79 35.96 37.79 0.7M
2021-06-18 36.75 36.75 36.02 36.14 0.4M
2021-06-17 36.39 36.80 35.84 36.68 0.3M
2021-06-16 36.32 36.54 35.94 35.96 0.2M
2021-06-15 36.33 37.01 36.00 36.56 0.3M
2021-06-11 37.20 37.39 36.19 36.34 0.3M
2021-06-10 37.68 37.68 36.63 37.18 0.3M
2021-06-09 38.21 38.21 37.28 37.28 0.3M
2021-06-08 38.74 38.74 37.60 37.82 0.5M
2021-06-07 37.87 38.91 37.87 38.61 0.5M
2021-06-04 37.86 39.20 37.42 37.93 0.8M
2021-06-03 37.50 38.98 36.96 37.73 0.8M
2021-06-02 37.86 39.57 37.30 38.03 1.2M
2021-06-01 36.54 38.42 36.54 37.80 1.0M
2021-05-31 34.94 37.05 34.94 36.54 0.6M
2021-05-28 35.65 36.28 34.79 34.91 0.4M
2021-05-27 34.99 35.86 34.54 35.65 0.3M
2021-05-26 34.57 35.19 34.45 34.86 0.3M
2021-05-25 33.77 34.57 33.39 34.43 0.2M
2021-05-24 34.26 34.43 32.99 33.64 0.5M
2021-05-21 34.77 34.96 33.93 34.19 0.3M
2021-05-20 35.36 35.51 34.66 34.93 0.3M
2021-05-19 36.04 36.04 35.24 35.57 0.3M
2021-05-18 36.18 36.25 35.07 35.77 0.3M
2021-05-17 36.07 36.59 35.72 36.25 0.4M
2021-05-14 34.80 36.19 34.80 36.07 0.4M
2021-05-13 34.60 35.40 34.60 35.05 0.2M
2021-05-12 33.81 35.13 33.71 35.00 0.3M
2021-05-11 33.97 34.32 33.68 34.08 0.1M
2021-05-10 34.41 34.62 33.94 34.17 0.2M
2021-05-07 34.91 34.92 34.32 34.39 0.2M
2021-05-06 35.03 35.90 34.46 34.92 0.3M
2021-04-30 35.50 36.42 35.00 35.49 0.4M
2021-04-29 34.85 36.00 34.35 35.48 0.6M
2021-04-28 36.42 36.66 34.87 34.89 0.6M
2021-04-27 37.41 37.62 36.12 36.35 0.6M
2021-04-26 37.38 39.70 37.21 37.64 0.8M
2021-04-23 38.13 40.36 37.63 37.90 1.0M
2021-04-22 35.99 38.77 35.83 38.68 0.8M
2021-04-21 36.26 36.27 35.74 36.08 0.2M
2021-04-20 36.89 36.98 35.76 36.29 0.4M
2021-04-19 35.96 36.99 35.71 36.56 0.3M
2021-04-16 34.25 35.98 34.07 35.96 0.7M
2021-04-15 33.92 34.91 32.72 34.91 0.6M
2021-04-14 34.36 34.89 32.99 34.15 0.4M
2021-04-13 34.80 35.28 34.36 34.36 0.1M
2021-04-12 35.61 35.62 35.00 35.05 0.2M
2021-04-09 35.61 35.69 35.16 35.39 0.1M
2021-04-08 35.78 35.78 35.36 35.41 0.1M
2021-04-07 35.89 36.35 35.61 35.91 0.2M
2021-04-06 35.00 36.36 34.93 35.89 0.4M
2021-04-02 34.61 35.21 34.50 34.88 0.1M
2021-04-01 34.47 35.34 34.07 34.61 0.2M
2021-03-31 34.86 35.20 34.49 34.54 0.1M
2021-03-30 34.99 36.07 34.50 35.22 0.2M
2021-03-29 34.56 35.26 34.29 35.19 0.2M
2021-03-26 33.66 34.42 33.62 34.29 0.2M
2021-03-25 34.00 34.36 33.46 33.94 0.2M
2021-03-24 34.12 34.42 33.81 34.14 0.1M
2021-03-23 34.46 34.99 34.15 34.16 0.2M
2021-03-22 33.70 34.63 33.70 34.59 0.1M
2021-03-19 33.72 34.39 33.61 33.70 0.2M
2021-03-18 34.64 34.64 33.68 34.05 0.1M
2021-03-17 34.14 34.45 34.04 34.21 0.1M
2021-03-16 34.07 34.37 33.71 34.15 0.1M
2021-03-15 33.23 35.06 33.23 33.86 0.3M
2021-03-12 34.80 35.14 34.34 34.51 0.2M
2021-03-11 34.68 35.39 34.57 35.00 0.2M
2021-03-10 36.31 36.66 34.64 34.82 0.4M
2021-03-09 36.29 38.06 36.29 36.44 0.7M
2021-03-08 35.84 37.01 35.84 36.79 0.7M
2021-03-05 35.28 36.07 34.94 35.71 0.3M
2021-03-04 34.65 35.72 34.65 35.27 0.4M
2021-03-03 34.32 35.61 34.11 35.59 0.3M
2021-03-02 36.49 36.81 34.00 34.31 0.7M
2021-03-01 35.69 36.75 35.54 36.73 0.4M
2021-02-26 34.63 36.29 34.29 35.78 0.4M
2021-02-25 36.40 36.43 35.05 35.14 0.2M
2021-02-24 37.31 37.46 35.86 36.06 0.4M
2021-02-23 35.19 37.72 35.19 37.31 0.7M
2021-02-22 35.00 36.69 35.00 35.55 0.6M
2021-02-19 33.94 35.09 33.64 35.00 0.4M
2021-02-18 34.11 34.14 33.42 33.94 0.4M
2021-02-10 32.81 33.89 32.36 33.43 0.3M
2021-02-09 31.28 32.79 31.24 32.64 0.3M
2021-02-08 31.77 32.06 31.46 31.51 0.2M
2021-02-05 32.23 32.34 31.43 31.76 0.3M
2021-02-04 32.99 32.99 31.51 31.83 0.3M
2021-02-03 32.71 33.10 32.33 32.41 0.2M
2021-02-02 33.71 33.71 32.50 32.71 0.4M
2021-02-01 33.53 33.78 33.08 33.64 0.2M
2021-01-29 33.21 34.06 33.01 33.53 0.4M
2021-01-28 33.12 33.91 32.84 33.21 0.3M
2021-01-27 34.66 34.72 33.16 33.36 0.4M
2021-01-26 33.44 34.76 33.30 34.76 0.5M
2021-01-25 33.09 33.90 32.57 33.77 0.4M
2021-01-22 33.43 33.62 32.75 33.05 0.4M
2021-01-21 34.45 34.54 33.36 33.39 0.4M
2021-01-20 33.71 34.62 33.10 34.12 0.4M
2021-01-19 32.73 33.86 32.73 33.54 0.3M
2021-01-18 33.16 33.58 32.21 32.89 0.3M
2021-01-15 32.50 33.45 31.56 33.15 0.5M
2021-01-14 30.76 32.81 30.76 32.13 0.6M
2021-01-13 32.61 32.61 30.71 30.71 0.8M
2021-01-12 32.64 33.14 32.50 32.58 0.2M
2021-01-11 33.62 33.62 32.50 32.53 0.3M
2021-01-08 32.74 33.84 32.52 33.56 0.3M
2021-01-07 34.71 35.41 32.54 32.79 0.7M
2021-01-06 36.34 36.91 34.99 35.00 0.5M
2021-01-05 37.00 37.04 36.02 36.57 0.3M
2021-01-04 37.07 37.09 35.80 36.43 0.3M