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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 10.47 10.74 10.42 10.71 6.8M
2023-12-28 10.68 10.72 10.36 10.47 8.4M
2023-12-27 10.54 10.76 10.48 10.74 2.8M
2023-12-26 10.75 10.84 10.57 10.63 2.2M
2023-12-25 10.43 10.70 10.42 10.64 2.4M
2023-12-22 10.69 10.69 10.49 10.54 3.1M
2023-12-21 10.71 10.74 10.56 10.65 4.0M
2023-12-20 10.80 10.93 10.74 10.74 2.8M
2023-12-19 10.81 10.96 10.71 10.81 2.7M
2023-12-18 10.85 11.04 10.79 10.88 2.6M
2023-12-15 11.08 11.10 10.82 10.87 2.3M
2023-12-14 11.03 11.15 11.01 11.02 2.4M
2023-12-13 11.02 11.17 10.96 10.98 2.6M
2023-12-12 10.99 11.08 10.95 11.05 2.3M
2023-12-11 10.80 11.10 10.76 11.06 4.2M
2023-12-08 11.09 11.18 10.88 10.91 4.5M
2023-12-07 11.16 11.26 11.06 11.10 2.7M
2023-12-06 10.94 11.28 10.94 11.15 3.8M
2023-12-05 11.14 11.20 10.95 10.95 3.2M
2023-12-04 11.29 11.30 11.00 11.14 3.8M
2023-12-01 11.30 11.38 11.23 11.25 2.7M
2023-11-30 11.38 11.38 11.15 11.31 3.4M
2023-11-29 11.45 11.55 11.27 11.32 3.4M
2023-11-28 11.28 11.50 11.18 11.45 4.1M
2023-11-27 11.48 11.55 11.25 11.27 3.6M
2023-11-24 11.54 11.55 11.40 11.48 3.3M
2023-11-23 11.40 11.53 11.35 11.51 3.4M
2023-11-22 11.46 11.49 11.36 11.38 3.4M
2023-11-21 11.39 11.50 11.28 11.40 3.8M
2023-11-20 11.36 11.41 11.25 11.40 3.6M
2023-11-17 11.16 11.38 11.04 11.36 3.5M
2023-11-16 11.20 11.26 11.11 11.12 2.7M
2023-11-15 11.26 11.35 11.17 11.26 4.1M
2023-11-14 11.41 11.45 11.10 11.25 5.5M
2023-11-13 11.65 11.73 11.30 11.40 4.2M
2023-11-10 11.37 11.45 11.25 11.37 2.9M
2023-11-09 11.52 11.57 11.34 11.38 3.4M
2023-11-08 11.40 11.59 11.37 11.50 3.2M
2023-11-07 11.51 11.60 11.42 11.42 3.0M
2023-11-06 11.40 11.60 11.33 11.53 3.9M
2023-11-03 11.26 11.51 11.18 11.36 4.1M
2023-11-02 11.35 11.38 11.22 11.23 3.1M
2023-11-01 11.25 11.35 11.11 11.32 4.5M
2023-10-31 11.70 11.70 11.05 11.21 9.1M
2023-10-30 11.46 11.79 11.23 11.69 8.2M
2023-10-27 10.95 11.32 10.80 11.22 5.1M
2023-10-26 10.80 10.90 10.67 10.88 3.2M
2023-10-25 11.02 11.03 10.67 10.80 5.3M
2023-10-24 10.57 10.88 10.31 10.86 5.5M
2023-10-23 10.53 10.63 10.30 10.42 4.6M
2023-10-20 10.76 10.82 10.38 10.48 5.5M
2023-10-19 11.35 11.36 10.75 10.83 7.4M
2023-10-18 11.64 11.68 11.25 11.27 5.9M
2023-10-17 11.70 11.87 11.51 11.60 6.2M
2023-10-16 11.73 11.74 11.53 11.63 5.7M
2023-10-13 11.39 11.68 11.29 11.59 8.6M
2023-10-12 11.37 11.56 11.22 11.42 9.7M
2023-10-11 10.87 11.79 10.72 11.30 14.9M
2023-10-10 10.90 10.90 10.72 10.79 2.9M
2023-10-09 10.77 10.91 10.63 10.81 4.2M
2023-09-28 10.90 10.90 10.73 10.77 3.2M
2023-09-27 10.75 10.85 10.68 10.81 3.3M
2023-09-26 10.83 10.86 10.71 10.71 2.6M
2023-09-25 10.75 10.88 10.61 10.81 4.0M
2023-09-22 10.60 10.69 10.42 10.67 3.5M
2023-09-21 10.62 10.64 10.50 10.52 2.7M
2023-09-20 10.70 10.76 10.59 10.62 2.6M
2023-09-19 10.83 10.89 10.72 10.74 2.7M
2023-09-18 10.72 10.91 10.69 10.83 4.7M
2023-09-15 10.59 10.85 10.57 10.75 4.8M
2023-09-14 10.60 10.66 10.50 10.54 3.6M
2023-09-13 10.75 10.81 10.48 10.56 5.1M
2023-09-12 10.77 10.88 10.72 10.74 3.4M
2023-09-11 10.74 10.93 10.72 10.74 4.4M
2023-09-08 10.77 10.89 10.67 10.75 4.3M
2023-09-07 10.94 11.01 10.75 10.76 6.1M
2023-09-06 10.86 10.96 10.75 10.94 5.8M
2023-09-05 11.02 11.07 10.79 10.87 10.9M
2023-09-04 10.53 11.06 10.52 10.91 15.5M
2023-09-01 9.96 10.89 9.96 10.59 20.0M
2023-08-31 9.78 9.96 9.78 9.90 3.3M
2023-08-30 9.94 10.02 9.85 9.88 4.6M
2023-08-29 9.45 10.14 9.45 9.93 10.1M
2023-08-28 9.82 9.82 9.35 9.37 4.0M
2023-08-25 9.25 9.55 9.24 9.38 3.3M
2023-08-24 9.22 9.36 9.12 9.32 2.4M
2023-08-23 9.42 9.43 9.23 9.25 2.5M
2023-08-22 9.51 9.61 9.30 9.42 3.2M
2023-08-21 9.56 9.70 9.47 9.55 2.7M
2023-08-18 9.68 9.68 9.42 9.46 2.6M
2023-08-17 9.65 9.73 9.55 9.65 2.5M
2023-08-16 9.69 9.82 9.63 9.71 3.2M
2023-08-15 9.63 9.73 9.44 9.68 3.2M
2023-08-14 9.66 9.79 9.52 9.58 2.9M
2023-08-11 9.75 10.02 9.70 9.74 6.2M
2023-08-10 9.66 9.74 9.59 9.72 2.6M
2023-08-09 9.54 9.69 9.44 9.66 3.1M
2023-08-08 9.42 9.58 9.33 9.58 3.7M
2023-08-07 9.71 9.72 9.41 9.43 6.2M
2023-08-04 9.79 9.83 9.67 9.70 2.9M
2023-08-03 9.63 9.81 9.62 9.75 2.7M
2023-08-02 9.72 9.72 9.59 9.63 2.9M
2023-08-01 9.75 9.83 9.66 9.69 2.7M
2023-07-31 9.74 9.82 9.68 9.73 3.1M
2023-07-28 9.70 9.73 9.63 9.72 2.5M
2023-07-27 9.69 9.73 9.62 9.65 2.0M
2023-07-26 9.58 9.79 9.57 9.68 3.6M
2023-07-25 9.59 9.60 9.49 9.57 3.0M
2023-07-24 9.47 9.57 9.43 9.52 2.3M
2023-07-21 9.39 9.53 9.32 9.47 3.2M
2023-07-20 9.43 9.48 9.35 9.37 2.2M
2023-07-19 9.44 9.49 9.35 9.41 1.5M
2023-07-18 9.44 9.45 9.33 9.42 1.5M
2023-07-17 9.37 9.40 9.25 9.40 2.0M
2023-07-14 9.43 9.49 9.36 9.39 1.6M
2023-07-13 9.42 9.51 9.32 9.44 1.6M
2023-07-12 9.58 9.58 9.40 9.44 1.6M
2023-07-11 9.48 9.58 9.46 9.55 1.4M
2023-07-10 9.48 9.58 9.44 9.52 1.7M
2023-07-07 9.45 9.51 9.38 9.46 1.5M
2023-07-06 9.60 9.62 9.44 9.47 2.3M
2023-07-05 9.48 9.67 9.47 9.61 3.5M
2023-07-04 9.49 9.55 9.38 9.52 2.4M
2023-07-03 9.47 9.48 9.38 9.45 2.2M
2023-06-30 9.32 9.44 9.31 9.43 2.3M
2023-06-29 9.29 9.37 9.26 9.32 1.9M
2023-06-28 9.33 9.35 9.17 9.29 2.7M
2023-06-27 9.14 9.39 9.14 9.34 2.9M
2023-06-26 9.10 9.21 9.06 9.17 3.0M
2023-06-21 9.32 9.32 9.11 9.13 2.4M
2023-06-20 9.24 9.34 9.16 9.31 3.3M
2023-06-19 9.42 9.42 9.26 9.27 3.0M
2023-06-16 9.34 9.43 9.34 9.40 2.2M
2023-06-15 9.34 9.39 9.25 9.34 2.5M
2023-06-14 9.38 9.45 9.31 9.34 1.8M
2023-06-13 9.37 9.48 9.30 9.37 2.0M
2023-06-12 9.28 9.43 9.23 9.39 1.8M
2023-06-09 9.42 9.44 9.26 9.32 3.4M
2023-06-08 9.53 9.54 9.39 9.43 3.5M
2023-06-07 9.49 9.58 9.46 9.54 2.1M
2023-06-06 9.69 9.70 9.49 9.51 3.9M
2023-06-05 9.97 10.00 9.50 9.70 7.5M
2023-06-02 10.01 10.10 9.92 9.97 3.0M
2023-06-01 10.10 10.13 9.96 10.00 2.7M
2023-05-31 10.13 10.21 10.02 10.04 2.5M
2023-05-30 10.10 10.19 9.96 10.13 2.7M
2023-05-29 10.08 10.22 10.02 10.08 2.4M
2023-05-26 9.98 10.08 9.87 10.06 2.0M
2023-05-25 10.11 10.14 9.88 9.96 2.9M
2023-05-24 10.13 10.15 10.01 10.11 2.2M
2023-05-23 10.10 10.24 10.06 10.12 2.5M
2023-05-22 10.07 10.16 10.05 10.09 2.5M
2023-05-19 9.92 10.14 9.87 10.08 3.0M
2023-05-18 9.96 10.07 9.92 9.95 2.6M
2023-05-17 9.92 9.98 9.87 9.95 2.3M
2023-05-16 9.99 9.99 9.91 9.92 2.1M
2023-05-15 10.02 10.05 9.84 9.99 3.3M
2023-05-12 10.00 10.20 9.96 10.03 3.1M
2023-05-11 10.03 10.13 9.95 9.99 4.2M
2023-05-10 10.05 10.10 9.90 10.03 4.0M
2023-05-09 10.16 10.22 10.00 10.08 3.5M
2023-05-08 10.15 10.22 10.10 10.16 3.0M
2023-05-05 10.36 10.40 10.10 10.16 3.6M
2023-05-04 10.19 10.40 10.19 10.36 4.8M
2023-04-28 10.70 10.77 10.31 10.33 6.9M
2023-04-27 10.52 10.80 10.41 10.70 4.4M
2023-04-26 10.18 10.52 10.18 10.47 4.9M
2023-04-25 10.42 10.43 10.01 10.14 4.9M
2023-04-24 10.51 10.57 10.29 10.38 4.9M
2023-04-21 10.68 10.74 10.48 10.49 3.3M
2023-04-20 10.85 10.97 10.59 10.66 4.5M
2023-04-19 11.05 11.06 10.86 10.89 3.6M
2023-04-18 11.13 11.19 11.01 11.05 3.3M
2023-04-17 11.18 11.26 11.10 11.21 3.0M
2023-04-14 11.27 11.45 11.11 11.23 4.0M
2023-04-13 11.10 11.29 11.03 11.24 4.3M
2023-04-12 11.25 11.45 11.08 11.08 5.0M
2023-04-11 11.23 11.27 11.14 11.20 2.8M
2023-04-10 11.43 11.46 11.16 11.20 4.9M
2023-04-07 11.33 11.48 11.27 11.47 3.6M
2023-04-06 11.38 11.43 11.25 11.30 4.2M
2023-04-04 11.48 11.55 11.37 11.41 4.1M
2023-04-03 11.48 11.54 11.36 11.46 4.3M
2023-03-31 11.23 11.43 11.22 11.42 3.6M
2023-03-30 11.25 11.34 11.13 11.20 2.9M
2023-03-29 11.39 11.44 11.26 11.31 2.5M
2023-03-28 11.45 11.46 11.29 11.39 3.7M
2023-03-27 11.32 11.49 11.29 11.38 4.1M
2023-03-24 11.35 11.45 11.26 11.31 3.3M
2023-03-23 11.44 11.46 11.23 11.34 3.2M
2023-03-22 11.32 11.46 11.23 11.35 4.8M
2023-03-21 11.02 11.25 10.95 11.22 4.3M
2023-03-20 11.06 11.15 10.92 10.95 4.3M
2023-03-17 11.18 11.36 11.03 11.07 3.6M
2023-03-16 11.18 11.39 11.16 11.17 4.1M
2023-03-15 11.02 11.34 11.02 11.26 4.3M
2023-03-14 11.05 11.21 10.89 11.04 4.4M
2023-03-13 11.03 11.17 10.98 11.05 3.5M
2023-03-10 11.02 11.21 10.96 11.09 3.9M
2023-03-09 11.07 11.17 11.05 11.10 2.7M
2023-03-08 11.21 11.21 10.95 11.07 3.4M
2023-03-07 11.38 11.40 11.05 11.05 4.0M
2023-03-06 11.22 11.45 11.21 11.40 3.2M
2023-03-03 11.31 11.41 11.19 11.25 3.2M
2023-03-02 11.59 11.59 11.31 11.33 4.4M
2023-03-01 11.58 11.60 11.44 11.54 2.9M
2023-02-28 11.45 11.57 11.35 11.54 3.6M
2023-02-27 11.52 11.65 11.29 11.35 4.5M
2023-02-24 11.51 11.70 11.46 11.52 4.5M
2023-02-23 11.65 11.72 11.39 11.47 3.7M
2023-02-22 11.66 11.67 11.55 11.62 3.2M
2023-02-21 11.60 11.70 11.52 11.66 5.0M
2023-02-20 11.40 11.64 11.25 11.56 6.2M
2023-02-17 11.51 11.66 11.41 11.52 5.4M
2023-02-16 11.83 11.87 11.33 11.45 8.4M
2023-02-15 11.70 12.05 11.51 11.76 9.2M
2023-02-14 11.40 11.75 11.35 11.65 8.0M
2023-02-13 11.45 11.46 11.32 11.35 4.6M
2023-02-10 11.37 11.50 11.25 11.35 4.4M
2023-02-09 11.15 11.39 11.10 11.36 4.1M
2023-02-08 11.27 11.35 11.16 11.16 3.3M
2023-02-07 11.25 11.34 11.21 11.30 3.2M
2023-02-06 11.24 11.41 11.16 11.24 4.1M
2023-02-03 11.31 11.38 11.17 11.23 3.9M
2023-02-02 11.26 11.39 11.20 11.29 4.2M
2023-02-01 11.11 11.33 11.06 11.30 4.9M
2023-01-31 11.16 11.21 11.03 11.13 5.0M
2023-01-30 11.40 11.44 11.12 11.16 7.8M
2023-01-20 11.27 11.55 11.22 11.33 8.8M
2023-01-19 11.05 11.32 10.98 11.18 10.7M
2023-01-18 11.06 11.17 10.91 10.94 6.5M
2023-01-17 10.93 11.21 10.86 11.06 9.8M
2023-01-16 10.87 11.07 10.68 10.93 16.4M
2023-01-13 9.90 10.87 9.90 10.87 13.6M
2023-01-12 9.96 10.00 9.84 9.88 2.5M
2023-01-11 9.88 10.07 9.82 9.94 3.4M
2023-01-10 9.94 9.94 9.78 9.85 2.7M
2023-01-09 9.91 10.02 9.87 9.90 2.9M
2023-01-06 10.00 10.08 9.89 9.92 3.1M
2023-01-05 10.09 10.09 9.91 10.04 2.3M
2023-01-04 9.98 10.10 9.91 10.02 3.0M
2023-01-03 9.80 10.04 9.80 9.98 3.7M