Shanghai Hile Bio Technology Co Ltd (603718)

603718
🏛️ Chine →
6.80
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 6.77 6.79 6.71 6.73 339.1K
09:35 6.76 6.76 6.74 6.74 261.0K
09:40 6.75 6.78 6.74 6.77 193.2K
09:45 6.77 6.78 6.75 6.76 111.8K
09:50 6.77 6.77 6.75 6.75 48.8K
09:55 6.75 6.76 6.74 6.74 109.6K
10:00 6.75 6.75 6.74 6.74 90.4K
10:05 6.74 6.78 6.74 6.77 419.9K
10:10 6.78 6.80 6.78 6.80 90.5K
10:15 6.80 6.81 6.79 6.81 100.8K
10:20 6.81 6.82 6.80 6.82 113.2K
10:25 6.82 6.82 6.80 6.80 83.6K
10:30 6.81 6.81 6.80 6.81 24.2K
10:35 6.80 6.81 6.80 6.81 13.8K
10:40 6.81 6.81 6.80 6.81 69.3K
10:45 6.80 6.83 6.80 6.83 241.2K
10:50 6.82 6.83 6.81 6.81 96.4K
10:55 6.82 6.83 6.81 6.81 58.0K
11:00 6.81 6.83 6.81 6.83 64.2K
11:05 6.81 6.83 6.81 6.82 15.7K
11:10 6.82 6.82 6.80 6.81 41.2K
11:15 6.81 6.81 6.80 6.80 24.4K
11:20 6.80 6.82 6.80 6.82 84.7K
11:25 6.82 6.82 6.81 6.81 11.0K
13:00 6.81 6.81 6.79 6.79 118.2K
13:05 6.79 6.80 6.78 6.79 77.8K
13:10 6.80 6.80 6.79 6.79 14.0K
13:15 6.79 6.80 6.79 6.80 5.4K
13:20 6.80 6.80 6.79 6.80 23.1K
13:25 6.80 6.80 6.79 6.80 14.8K
13:30 6.80 6.80 6.78 6.79 42.6K
13:35 6.80 6.80 6.79 6.80 40.7K
13:40 6.80 6.81 6.79 6.80 191.6K
13:45 6.81 6.81 6.80 6.80 13.0K
13:50 6.81 6.81 6.79 6.80 31.3K
13:55 6.80 6.80 6.78 6.79 30.5K
14:00 6.79 6.79 6.78 6.79 19.6K
14:05 6.79 6.81 6.78 6.81 126.1K
14:10 6.81 6.81 6.80 6.81 46.5K
14:15 6.81 6.81 6.80 6.81 95.8K
14:20 6.81 6.82 6.81 6.81 40.9K
14:25 6.81 6.81 6.80 6.81 81.8K
14:30 6.81 6.81 6.80 6.80 62.1K
14:35 6.80 6.80 6.79 6.79 73.8K
14:40 6.80 6.81 6.79 6.80 132.5K
14:45 6.80 6.81 6.79 6.79 109.0K
14:50 6.80 6.80 6.79 6.80 71.4K
14:55 6.80 6.80 6.79 6.80 41.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 6.81 6.83 6.77 6.80 4.1M
2025-09-29 6.79 6.82 6.70 6.81 4.3M
2025-09-26 6.76 6.83 6.71 6.79 4.3M
2025-09-25 6.84 6.86 6.75 6.80 4.7M
2025-09-24 6.70 6.84 6.70 6.84 4.6M
2025-09-23 6.88 6.88 6.65 6.76 9.5M
2025-09-22 7.02 7.03 6.86 6.90 6.9M
2025-09-19 7.05 7.05 6.99 7.00 6.9M
2025-09-18 7.14 7.14 7.02 7.05 12.9M
2025-09-17 7.15 7.21 7.12 7.15 9.6M
2025-09-16 7.19 7.25 7.14 7.17 13.4M
2025-09-15 7.10 7.11 7.07 7.08 6.3M
2025-09-12 7.13 7.14 7.07 7.09 8.7M
2025-09-11 7.11 7.14 7.05 7.13 8.7M
2025-09-10 7.15 7.17 7.06 7.13 11.6M
2025-09-09 7.18 7.20 7.12 7.15 6.6M
2025-09-08 7.13 7.21 7.12 7.19 7.9M
2025-09-05 7.08 7.14 7.02 7.13 6.1M
2025-09-04 7.06 7.15 7.05 7.08 6.8M
2025-09-03 7.19 7.20 7.08 7.08 9.1M
2025-09-02 7.26 7.28 7.08 7.20 12.6M
2025-09-01 7.14 7.31 7.10 7.23 12.4M
2025-08-29 7.14 7.19 7.10 7.15 9.8M
2025-08-28 7.24 7.29 7.01 7.14 20.9M
2025-08-27 7.36 7.44 7.25 7.25 19.5M
2025-08-26 7.33 7.38 7.28 7.34 13.5M
2025-08-25 7.32 7.34 7.27 7.31 13.4M
2025-08-22 7.33 7.35 7.23 7.32 12.3M
2025-08-21 7.35 7.38 7.29 7.34 11.7M
2025-08-20 7.28 7.37 7.24 7.34 13.2M
2025-08-19 7.24 7.54 7.21 7.34 25.5M
2025-08-18 7.20 7.27 7.16 7.22 15.0M
2025-08-15 7.16 7.21 7.08 7.19 14.1M
2025-08-14 7.28 7.29 7.08 7.13 16.5M
2025-08-13 7.35 7.36 7.24 7.27 19.4M
2025-08-12 7.61 7.70 7.23 7.31 47.9M
2025-08-11 7.59 7.65 7.52 7.61 10.8M
2025-08-08 7.51 7.71 7.43 7.60 16.2M
2025-08-07 7.58 7.65 7.49 7.51 13.1M
2025-08-06 7.67 7.81 7.55 7.58 9.4M
2025-08-05 7.63 7.74 7.60 7.67 7.6M
2025-08-04 7.60 7.65 7.45 7.64 9.4M
2025-08-01 7.44 7.73 7.41 7.65 17.2M
2025-07-31 7.55 7.61 7.39 7.41 8.3M
2025-07-30 7.55 7.63 7.49 7.57 8.3M
2025-07-29 7.65 7.69 7.49 7.57 9.3M
2025-07-28 7.70 7.74 7.64 7.66 7.7M
2025-07-25 7.64 7.73 7.62 7.66 9.7M
2025-07-24 7.48 7.65 7.45 7.63 10.5M
2025-07-23 7.56 7.66 7.47 7.50 8.8M
2025-07-22 7.62 7.62 7.54 7.59 7.6M
2025-07-21 7.60 7.65 7.57 7.61 8.1M
2025-07-18 7.65 7.65 7.51 7.60 6.6M
2025-07-17 7.56 7.63 7.52 7.61 7.4M
2025-07-16 7.38 7.57 7.36 7.56 8.0M
2025-07-15 7.54 7.54 7.32 7.39 8.3M
2025-07-14 7.64 7.70 7.58 7.62 8.0M
2025-07-11 7.66 7.73 7.60 7.63 7.0M
2025-07-10 7.59 7.67 7.57 7.67 7.2M
2025-07-09 7.63 7.65 7.55 7.58 7.4M
2025-07-08 7.59 7.64 7.55 7.60 7.3M
2025-07-07 7.55 7.67 7.51 7.59 7.9M
2025-07-04 7.49 7.73 7.49 7.57 15.2M
2025-07-03 7.45 7.52 7.45 7.50 5.6M
2025-07-02 7.45 7.50 7.41 7.46 7.2M
2025-07-01 7.47 7.50 7.41 7.45 5.1M
2025-06-30 7.44 7.46 7.38 7.44 5.2M
2025-06-27 7.46 7.49 7.39 7.44 7.2M
2025-06-26 7.50 7.67 7.42 7.44 11.9M
2025-06-25 7.51 7.58 7.41 7.47 7.9M
2025-06-24 7.46 7.55 7.41 7.52 8.2M
2025-06-23 7.30 7.47 7.29 7.43 6.8M
2025-06-20 7.34 7.38 7.28 7.34 6.3M
2025-06-19 7.43 7.48 7.28 7.34 8.1M
2025-06-18 7.52 7.55 7.39 7.43 8.6M
2025-06-17 7.61 7.74 7.51 7.57 12.8M
2025-06-16 7.71 7.72 7.51 7.63 16.0M
2025-06-13 7.45 7.94 7.35 7.73 40.5M
2025-06-12 7.50 7.53 7.43 7.47 8.6M
2025-06-11 7.46 7.55 7.40 7.48 11.0M
2025-06-10 7.41 7.58 7.35 7.45 16.3M
2025-06-09 7.30 7.58 7.28 7.41 15.0M
2025-06-06 7.30 7.35 7.21 7.26 10.1M
2025-06-05 7.30 7.38 7.26 7.32 11.7M
2025-06-04 7.29 7.31 7.20 7.29 9.8M
2025-06-03 7.14 7.33 7.12 7.29 14.6M
2025-05-30 7.12 7.18 7.09 7.16 10.5M
2025-05-29 7.04 7.15 6.99 7.12 10.2M
2025-05-28 7.11 7.14 7.03 7.04 7.6M
2025-05-27 6.98 7.13 6.95 7.11 11.2M
2025-05-26 6.94 7.08 6.87 7.01 11.3M
2025-05-23 6.98 7.09 6.93 6.94 10.4M
2025-05-22 7.12 7.14 6.98 6.99 9.9M
2025-05-21 7.20 7.26 7.10 7.14 12.9M
2025-05-20 6.96 7.32 6.92 7.23 26.3M
2025-05-19 6.87 6.96 6.80 6.96 8.9M
2025-05-16 6.87 6.92 6.80 6.87 8.0M
2025-05-15 6.95 7.00 6.87 6.91 14.6M
2025-05-14 6.95 6.99 6.88 6.96 8.9M
2025-05-13 6.97 7.03 6.90 6.97 13.0M
2025-05-12 6.91 6.97 6.82 6.93 9.4M
2025-05-09 6.83 6.92 6.76 6.92 11.1M
2025-05-08 6.84 6.93 6.79 6.84 14.9M
2025-05-07 6.98 7.01 6.81 6.89 13.4M
2025-05-06 6.87 6.96 6.83 6.93 8.3M
2025-04-30 6.77 6.88 6.75 6.82 5.2M
2025-04-29 6.68 6.79 6.65 6.77 4.7M
2025-04-28 6.88 6.94 6.70 6.71 8.0M
2025-04-25 6.86 6.95 6.85 6.91 7.5M
2025-04-24 6.92 7.01 6.88 6.89 8.5M
2025-04-23 7.09 7.14 6.93 6.97 16.5M
2025-04-22 7.01 7.36 6.99 7.11 15.1M
2025-04-21 6.81 7.05 6.81 7.01 10.4M
2025-04-18 7.32 7.33 6.88 6.94 21.0M
2025-04-17 7.24 7.37 7.12 7.33 16.2M
2025-04-16 7.59 7.60 7.18 7.29 24.5M
2025-04-15 7.68 7.69 7.47 7.54 21.6M
2025-04-14 7.80 7.95 7.70 7.76 32.8M
2025-04-11 7.51 7.83 7.43 7.80 38.3M
2025-04-10 7.47 7.94 7.46 7.63 41.3M
2025-04-09 7.60 7.82 7.15 7.64 48.4M
2025-04-08 7.46 8.01 7.38 7.94 54.4M
2025-04-07 7.56 7.98 7.23 7.46 59.2M
2025-04-03 7.10 7.76 7.03 7.76 26.7M
2025-04-02 7.09 7.11 7.02 7.05 4.5M
2025-04-01 6.83 7.20 6.83 7.08 9.0M
2025-03-31 7.04 7.04 6.74 6.84 6.4M
2025-03-28 7.05 7.21 7.04 7.05 6.2M
2025-03-27 7.01 7.15 6.91 7.09 5.5M
2025-03-26 6.86 7.19 6.82 7.05 9.0M
2025-03-25 6.76 6.88 6.65 6.85 7.2M
2025-03-24 7.09 7.11 6.65 6.76 10.3M
2025-03-21 7.26 7.27 7.10 7.14 5.2M
2025-03-20 7.29 7.29 7.20 7.27 5.4M
2025-03-19 7.26 7.39 7.23 7.28 6.2M
2025-03-18 7.23 7.28 7.19 7.28 5.7M
2025-03-17 7.26 7.28 7.15 7.24 6.8M
2025-03-14 7.04 7.20 7.03 7.20 9.3M
2025-03-13 7.00 7.06 6.92 7.04 7.1M
2025-03-12 7.11 7.15 7.01 7.03 6.8M
2025-03-11 7.05 7.13 7.00 7.11 5.8M
2025-03-10 7.11 7.19 7.04 7.11 5.8M
2025-03-07 7.09 7.16 7.02 7.07 6.2M
2025-03-06 7.08 7.13 7.00 7.12 5.8M
2025-03-05 7.22 7.24 6.99 7.03 8.1M
2025-03-04 7.07 7.22 7.03 7.21 5.6M
2025-03-03 7.02 7.18 7.00 7.09 5.5M
2025-02-28 7.18 7.21 6.97 6.98 7.3M
2025-02-27 7.18 7.23 7.07 7.18 6.6M
2025-02-26 7.16 7.19 7.08 7.19 5.7M
2025-02-25 7.15 7.23 7.09 7.12 4.6M
2025-02-24 7.20 7.24 7.12 7.20 7.2M
2025-02-21 7.31 7.42 7.16 7.21 6.5M
2025-02-20 7.18 7.41 7.16 7.26 7.3M
2025-02-19 7.14 7.21 7.08 7.19 4.2M
2025-02-18 7.34 7.35 7.11 7.14 6.5M
2025-02-17 7.38 7.48 7.31 7.37 8.3M
2025-02-14 7.20 7.40 7.17 7.33 8.9M
2025-02-13 7.27 7.31 7.17 7.17 6.3M
2025-02-12 7.27 7.33 7.22 7.27 5.1M
2025-02-11 7.37 7.41 7.23 7.31 5.5M
2025-02-10 7.30 7.40 7.21 7.36 9.5M
2025-02-07 7.31 7.47 7.23 7.29 11.9M
2025-02-06 7.27 7.38 7.21 7.38 9.3M
2025-02-05 7.17 7.36 7.11 7.30 9.2M
2025-01-27 6.86 7.39 6.80 7.19 13.3M
2025-01-24 7.10 7.18 6.78 6.88 14.6M
2025-01-23 6.59 6.72 6.57 6.64 6.4M
2025-01-22 6.64 6.64 6.48 6.53 3.4M
2025-01-21 6.69 6.70 6.52 6.58 3.9M
2025-01-20 6.68 6.71 6.56 6.65 4.5M
2025-01-17 6.59 6.65 6.50 6.60 3.6M
2025-01-16 6.56 6.70 6.53 6.58 4.7M
2025-01-15 6.62 6.63 6.51 6.55 4.6M
2025-01-14 6.39 6.62 6.37 6.62 5.7M
2025-01-13 6.32 6.39 6.18 6.38 3.9M
2025-01-10 6.56 6.62 6.33 6.33 6.2M
2025-01-09 6.54 6.66 6.50 6.58 3.3M
2025-01-08 6.51 6.64 6.37 6.57 6.1M
2025-01-07 6.51 6.63 6.43 6.60 5.0M
2025-01-06 6.43 6.69 6.33 6.54 7.8M
2025-01-03 6.75 6.79 6.45 6.46 6.8M
2025-01-02 6.91 6.99 6.68 6.74 5.1M