Zhejiang Cheng Yi Pharmaceutical Co Ltd (603811)

603811
🏛️ Chine →
12.95
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
2021-12-31 15.87 16.85 15.76 16.23 8.8M
2021-12-30 15.70 16.22 15.56 15.96 6.5M
2021-12-29 16.43 17.05 15.70 15.93 9.0M
2021-12-28 15.28 15.66 15.04 15.50 4.9M
2021-12-27 14.97 15.55 14.90 15.16 3.4M
2021-12-24 14.84 15.16 14.64 14.97 3.7M
2021-12-23 15.20 15.21 14.71 14.84 3.5M
2021-12-22 14.78 15.20 14.57 15.16 4.2M
2021-12-21 14.52 14.88 14.35 14.78 2.4M
2021-12-20 14.17 14.75 14.11 14.52 3.0M
2021-12-17 14.30 14.36 14.13 14.17 1.2M
2021-12-16 14.22 14.37 14.20 14.26 1.1M
2021-12-15 14.41 14.50 14.21 14.22 1.8M
2021-12-14 14.27 14.37 14.17 14.30 1.5M
2021-12-13 14.30 14.42 14.16 14.27 1.6M
2021-12-10 14.46 14.52 14.30 14.34 1.3M
2021-12-09 14.18 14.52 14.11 14.52 2.8M
2021-12-08 14.08 14.24 14.00 14.13 1.9M
2021-12-07 14.20 14.40 14.03 14.07 1.7M
2021-12-06 14.40 14.59 14.12 14.16 2.8M
2021-12-03 14.50 14.67 14.40 14.40 2.5M
2021-12-02 14.91 15.05 14.45 14.48 3.6M
2021-12-01 15.30 15.33 14.83 14.91 4.1M
2021-11-30 15.30 15.55 15.11 15.29 5.7M
2021-11-29 15.35 15.79 14.66 15.50 9.4M
2021-11-26 15.00 15.08 14.81 14.96 3.1M
2021-11-25 15.07 15.15 14.82 14.87 3.1M
2021-11-24 15.00 15.11 14.68 15.07 4.1M
2021-11-23 14.80 15.20 14.78 15.00 5.2M
2021-11-22 14.88 15.14 14.50 14.74 4.8M
2021-11-19 14.85 15.24 14.78 14.94 5.7M
2021-11-18 16.12 16.23 14.98 15.01 10.3M
2021-11-17 15.32 16.58 15.32 16.10 12.5M
2021-11-16 14.97 16.10 14.90 15.36 10.6M
2021-11-15 16.00 16.00 14.81 15.00 11.0M
2021-11-12 14.55 14.88 14.20 14.77 9.0M
2021-11-11 14.50 15.33 14.30 14.60 11.0M
2021-11-10 14.46 14.64 13.80 14.60 13.7M
2021-11-09 12.90 13.89 12.90 13.89 4.8M
2021-11-08 12.50 12.65 12.30 12.63 1.8M
2021-11-05 12.86 12.86 12.39 12.43 2.4M
2021-11-04 12.82 12.90 12.70 12.78 1.2M
2021-11-03 12.50 12.85 12.41 12.80 1.5M
2021-11-02 12.73 12.87 12.38 12.40 1.7M
2021-11-01 12.47 12.80 12.36 12.73 1.8M
2021-10-29 12.00 12.61 11.95 12.51 2.1M
2021-10-28 12.27 12.53 11.96 12.00 3.2M
2021-10-27 12.89 12.98 12.28 12.34 2.2M
2021-10-26 13.09 13.23 12.83 12.84 1.4M
2021-10-25 12.98 13.09 12.68 13.09 1.9M
2021-10-22 13.25 13.50 12.96 12.98 1.9M
2021-10-21 13.71 13.71 13.18 13.21 1.9M
2021-10-20 13.20 13.78 13.05 13.58 2.9M
2021-10-19 13.16 13.44 13.10 13.18 1.5M
2021-10-18 13.25 13.25 12.90 13.16 1.7M
2021-10-15 13.65 13.65 13.14 13.14 2.0M
2021-10-14 13.65 13.72 13.39 13.51 1.8M
2021-10-13 13.31 13.65 13.08 13.65 2.6M
2021-10-12 14.20 14.26 13.02 13.22 5.7M
2021-10-11 14.50 14.55 13.93 14.20 2.8M
2021-10-08 14.64 14.76 14.23 14.33 3.1M
2021-09-30 14.05 14.69 14.05 14.65 2.6M
2021-09-29 14.44 14.44 13.91 14.05 2.3M
2021-09-28 14.54 14.60 14.03 14.44 2.3M
2021-09-27 14.88 14.97 14.35 14.43 3.4M
2021-09-24 14.73 14.93 14.33 14.88 4.2M
2021-09-23 15.23 15.40 14.63 14.67 5.8M
2021-09-22 15.15 15.99 14.86 15.37 5.9M
2021-09-17 15.18 15.18 14.58 15.18 6.4M
2021-09-16 14.20 15.55 14.00 14.98 10.7M
2021-09-15 14.13 14.59 13.71 14.28 10.9M
2021-09-14 12.98 14.28 12.98 14.28 11.4M
2021-09-13 12.84 13.00 12.71 12.98 1.2M
2021-09-10 13.11 13.11 12.67 12.88 3.4M
2021-09-09 12.97 13.34 12.87 13.25 3.0M
2021-09-08 12.65 13.10 12.60 12.97 2.2M
2021-09-07 12.72 12.75 12.57 12.69 1.6M
2021-09-06 12.55 12.75 12.49 12.73 2.1M
2021-09-03 12.31 12.59 12.31 12.51 1.9M
2021-09-02 12.50 12.51 12.26 12.30 1.9M
2021-09-01 12.24 12.61 12.11 12.51 2.8M
2021-08-31 11.90 12.29 11.82 12.21 2.1M
2021-08-30 12.12 12.24 11.90 11.97 2.1M
2021-08-27 12.37 12.37 12.12 12.17 1.9M
2021-08-26 12.49 12.56 12.31 12.35 2.0M
2021-08-25 12.36 12.63 12.29 12.52 2.3M
2021-08-24 12.35 12.46 12.33 12.36 1.9M
2021-08-23 12.55 12.57 12.28 12.34 4.2M
2021-08-20 13.88 13.88 12.54 12.55 9.0M
2021-08-19 13.42 13.93 13.42 13.93 3.8M
2021-08-18 13.70 13.80 13.36 13.42 2.4M
2021-08-17 13.60 13.80 13.32 13.68 3.0M
2021-08-16 13.77 13.80 13.56 13.60 4.0M
2021-08-13 13.82 13.94 13.70 13.79 1.8M
2021-08-12 13.99 14.05 13.81 13.82 2.0M
2021-08-11 14.08 14.08 13.90 13.99 2.1M
2021-08-10 14.09 14.27 13.90 13.96 2.9M
2021-08-09 13.93 14.32 13.78 14.08 3.5M
2021-08-06 14.14 14.17 13.73 13.81 2.6M
2021-08-05 14.30 14.50 14.10 14.14 1.6M
2021-08-04 14.49 14.55 14.29 14.35 2.0M
2021-08-03 14.34 14.66 14.16 14.40 2.7M
2021-08-02 14.04 14.44 14.02 14.27 2.3M
2021-07-30 14.05 14.20 13.85 14.19 2.2M
2021-07-29 14.16 14.28 13.91 14.01 1.8M
2021-07-28 13.90 14.16 13.70 14.16 1.8M
2021-07-27 14.30 14.50 13.90 13.93 1.4M
2021-07-26 14.73 14.73 14.11 14.29 2.0M
2021-07-23 15.00 15.02 14.44 14.76 2.6M
2021-07-22 15.37 15.42 14.99 15.00 2.0M
2021-07-21 15.36 15.55 15.29 15.31 1.3M
2021-07-20 15.05 15.48 15.05 15.29 1.6M
2021-07-19 15.29 15.35 14.97 15.18 1.8M
2021-07-16 15.50 15.58 15.28 15.31 1.4M
2021-07-15 15.96 16.00 15.38 15.44 2.3M
2021-07-14 15.94 16.17 15.73 15.96 1.5M
2021-07-13 16.01 16.19 15.80 15.94 1.8M
2021-07-12 16.15 16.21 15.98 16.01 1.4M
2021-07-09 15.60 16.16 15.60 16.08 1.6M
2021-07-08 16.76 16.76 15.57 15.80 4.7M
2021-07-07 16.77 16.90 16.56 16.70 1.5M
2021-07-06 17.23 17.35 16.60 16.89 2.4M
2021-07-05 17.01 17.59 17.01 17.23 2.4M
2021-07-02 17.38 17.49 16.83 16.89 1.8M
2021-07-01 17.35 17.80 17.26 17.34 1.9M
2021-06-30 17.35 17.56 17.20 17.35 1.2M
2021-06-29 17.51 17.85 17.30 17.34 1.3M
2021-06-28 16.90 17.72 16.75 17.51 2.6M
2021-06-25 16.95 17.03 16.70 16.92 1.2M
2021-06-24 17.10 17.27 16.82 17.01 1.2M
2021-06-23 17.28 17.37 17.00 17.10 1.8M
2021-06-22 17.25 17.38 17.10 17.30 1.2M
2021-06-21 16.60 17.30 16.49 17.24 2.4M
2021-06-18 16.90 17.10 16.57 16.61 1.9M
2021-06-17 16.24 17.00 16.11 17.00 3.1M
2021-06-16 16.80 16.84 16.16 16.21 2.6M
2021-06-15 17.19 17.24 16.65 16.85 1.8M
2021-06-11 17.28 17.63 17.21 17.25 1.8M
2021-06-10 16.98 17.39 16.86 17.28 2.1M
2021-06-09 16.88 17.30 16.85 17.00 2.2M
2021-06-08 17.35 17.64 16.84 16.91 3.0M
2021-06-07 17.89 17.91 17.21 17.40 2.9M
2021-06-04 18.03 18.11 17.70 17.91 1.7M
2021-06-03 17.99 18.20 17.86 18.11 2.6M
2021-06-02 18.45 18.49 17.79 17.95 4.3M
2021-06-01 18.50 18.61 18.34 18.59 2.4M
2021-05-31 18.10 18.64 18.10 18.50 3.0M
2021-05-28 18.25 18.66 18.10 18.21 2.9M
2021-05-27 18.18 18.79 17.99 18.07 4.1M
2021-05-26 18.46 18.62 18.16 18.20 2.6M
2021-05-25 18.24 18.73 18.14 18.43 2.8M
2021-05-24 18.70 18.70 17.89 18.14 2.4M
2021-05-21 18.63 18.79 18.44 18.57 1.7M
2021-05-20 18.59 18.86 18.57 18.64 1.7M
2021-05-19 18.24 18.86 18.09 18.70 2.9M
2021-05-18 18.60 18.87 18.09 18.26 3.6M
2021-05-17 19.29 19.29 18.57 18.60 3.9M
2021-05-14 19.25 19.48 19.17 19.20 2.1M
2021-05-13 19.88 19.88 19.11 19.21 2.1M
2021-05-12 19.26 19.63 19.01 19.61 2.1M
2021-05-11 19.27 19.63 18.94 19.29 1.6M
2021-05-10 19.45 19.64 19.08 19.29 2.3M
2021-05-07 19.70 19.70 19.01 19.39 4.1M
2021-05-06 19.86 20.46 19.54 19.74 4.7M
2021-04-30 19.14 19.86 19.08 19.70 3.6M
2021-04-29 19.14 19.64 18.96 19.09 3.5M
2021-04-28 18.63 19.23 18.63 19.07 3.3M
2021-04-27 18.86 18.86 18.34 18.77 3.1M
2021-04-26 18.29 19.35 18.29 18.84 5.9M
2021-04-23 18.27 18.49 17.74 18.12 3.2M
2021-04-22 17.64 17.89 17.44 17.74 2.5M
2021-04-21 17.57 17.93 17.57 17.61 1.3M
2021-04-20 17.50 18.11 17.42 17.75 3.3M
2021-04-19 18.64 18.71 17.38 17.52 6.3M
2021-04-16 18.63 18.99 18.36 18.57 2.4M
2021-04-15 18.66 19.09 18.44 18.69 2.8M
2021-04-14 18.29 19.29 18.01 18.69 6.8M
2021-04-13 18.11 18.55 17.80 17.91 3.2M
2021-04-12 18.29 18.54 18.08 18.20 2.1M
2021-04-09 18.79 18.84 18.27 18.43 1.7M
2021-04-08 18.78 18.84 18.52 18.64 1.6M
2021-04-07 18.71 19.34 18.59 18.79 2.3M
2021-04-06 18.65 18.86 18.41 18.80 1.8M
2021-04-02 18.03 18.98 17.80 18.64 4.0M
2021-04-01 18.20 18.41 17.71 17.92 1.9M
2021-03-31 18.30 18.44 17.86 18.20 1.8M
2021-03-30 17.80 18.57 17.50 18.31 2.9M
2021-03-29 18.03 18.29 17.61 17.81 3.1M
2021-03-26 18.90 18.90 17.91 18.09 4.0M
2021-03-25 18.24 19.14 17.86 18.94 4.7M
2021-03-24 18.34 18.46 17.99 18.25 3.3M
2021-03-23 18.21 18.61 18.20 18.56 3.5M
2021-03-22 17.99 18.46 17.90 18.25 4.0M
2021-03-19 17.44 18.61 17.40 18.06 7.7M
2021-03-18 16.40 17.77 16.39 17.61 6.5M
2021-03-17 16.63 16.66 16.32 16.38 1.9M
2021-03-16 16.40 16.85 16.29 16.64 1.9M
2021-03-15 16.71 16.86 16.29 16.44 2.7M
2021-03-12 16.43 17.00 16.32 16.69 3.9M
2021-03-11 16.07 16.41 15.82 16.26 2.6M
2021-03-10 15.45 16.29 15.21 16.11 2.3M
2021-03-09 15.61 15.71 15.20 15.39 1.4M
2021-03-08 16.11 16.16 15.61 15.64 1.5M
2021-03-05 15.87 16.14 15.74 16.11 1.7M
2021-03-04 16.17 16.26 15.84 15.94 1.8M
2021-03-03 15.56 16.41 15.51 16.26 4.2M
2021-03-02 15.59 15.82 15.49 15.56 1.6M
2021-03-01 15.34 15.67 15.21 15.57 1.8M
2021-02-26 15.07 15.18 14.81 15.14 1.2M
2021-02-25 14.94 15.11 14.87 15.00 0.9M
2021-02-24 15.29 15.41 14.93 14.93 1.8M
2021-02-23 15.64 15.65 15.07 15.29 2.1M
2021-02-22 15.50 15.90 15.41 15.64 2.4M
2021-02-19 15.36 15.63 15.16 15.52 2.5M
2021-02-18 16.32 16.41 15.15 15.58 3.9M
2021-02-10 16.08 16.54 15.92 16.23 3.8M
2021-02-09 16.28 16.46 15.90 16.24 2.8M
2021-02-08 15.96 16.63 15.86 16.47 3.1M
2021-02-05 15.59 16.11 15.51 15.96 1.9M
2021-02-04 15.65 15.71 15.26 15.48 1.4M
2021-02-03 16.21 16.28 15.59 15.64 2.0M
2021-02-02 16.03 16.29 15.80 16.16 1.2M
2021-02-01 15.51 16.13 15.00 16.04 1.6M
2021-01-29 15.56 15.74 15.33 15.54 1.5M
2021-01-28 15.32 15.85 15.29 15.61 1.9M
2021-01-27 15.92 16.00 15.42 15.43 2.3M
2021-01-26 16.21 16.36 15.91 15.96 1.6M
2021-01-25 16.21 16.63 16.08 16.23 1.9M
2021-01-22 16.43 16.78 16.33 16.59 2.4M
2021-01-21 16.85 17.06 16.36 16.42 3.3M
2021-01-20 16.68 16.96 16.43 16.78 2.8M
2021-01-19 15.33 17.03 15.29 16.67 7.8M
2021-01-18 15.52 16.01 15.20 15.49 4.7M
2021-01-15 15.42 15.54 14.91 15.21 4.4M
2021-01-14 15.58 15.58 14.87 15.58 8.2M
2021-01-13 14.26 14.54 13.79 14.16 3.2M
2021-01-12 14.50 14.50 14.15 14.29 1.7M
2021-01-11 14.69 15.04 14.29 14.36 3.5M
2021-01-08 14.69 15.11 14.41 14.71 1.9M
2021-01-07 15.55 15.57 14.57 14.74 3.2M
2021-01-06 15.40 15.93 15.15 15.67 2.7M
2021-01-05 16.21 16.48 15.25 15.33 4.6M
2021-01-04 16.43 16.62 16.00 16.36 3.4M