Changjiang Pharmaceutical Group Co Ltd (300391)

300391
🏛️ China →
3.88
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 9.61 9.82 9.51 9.75 5.3M
2022-12-29 9.40 9.68 9.40 9.52 4.2M
2022-12-28 9.79 9.86 9.54 9.58 4.8M
2022-12-27 10.05 10.16 9.76 9.79 7.5M
2022-12-26 10.30 10.38 10.04 10.10 6.9M
2022-12-23 10.36 10.55 10.10 10.35 6.3M
2022-12-22 10.70 10.78 10.20 10.22 6.4M
2022-12-21 10.92 10.92 10.49 10.53 5.6M
2022-12-20 10.60 11.02 10.33 10.76 9.7M
2022-12-19 11.30 11.47 10.61 10.66 11.7M
2022-12-16 11.15 11.77 11.15 11.40 14.7M
2022-12-15 11.08 11.50 11.05 11.21 10.8M
2022-12-14 11.90 11.90 11.16 11.22 21.8M
2022-12-13 11.95 12.36 11.37 12.10 37.6M
2022-12-12 10.88 11.50 10.85 11.36 14.9M
2022-12-09 10.79 11.18 10.63 10.98 11.2M
2022-12-08 10.97 11.29 10.61 10.89 13.1M
2022-12-07 10.42 10.99 10.38 10.99 15.6M
2022-12-06 10.76 11.25 10.48 10.58 18.4M
2022-12-05 10.35 10.40 10.20 10.29 5.0M
2022-12-02 10.12 10.29 10.11 10.26 4.1M
2022-12-01 10.10 10.36 10.07 10.15 5.1M
2022-11-30 10.31 10.36 10.08 10.13 5.7M
2022-11-29 10.20 10.49 10.20 10.31 5.9M
2022-11-28 10.20 10.40 10.07 10.18 4.4M
2022-11-25 10.72 10.72 10.25 10.30 5.3M
2022-11-24 10.47 10.72 10.46 10.67 5.1M
2022-11-23 10.90 11.08 10.46 10.48 9.0M
2022-11-22 11.12 11.38 10.80 10.94 9.7M
2022-11-21 11.41 11.51 11.11 11.20 11.3M
2022-11-18 11.76 11.93 11.40 11.68 17.5M
2022-11-17 11.28 11.71 11.28 11.56 12.4M
2022-11-16 11.68 11.77 11.02 11.50 13.0M
2022-11-15 11.46 11.60 11.12 11.47 15.7M
2022-11-14 10.90 11.74 10.90 11.61 18.8M
2022-11-11 11.73 12.33 11.37 11.40 30.6M
2022-11-10 10.58 12.20 10.56 11.99 24.9M
2022-11-09 10.50 10.74 10.42 10.65 5.7M
2022-11-08 10.46 10.46 10.27 10.45 3.3M
2022-11-07 10.23 10.49 10.23 10.40 4.1M
2022-11-04 10.18 10.36 10.01 10.23 5.2M
2022-11-03 10.16 10.26 10.07 10.18 2.6M
2022-11-02 10.00 10.42 9.95 10.19 5.7M
2022-11-01 10.12 10.15 9.82 10.04 5.7M
2022-10-31 9.70 10.14 9.65 9.95 6.9M
2022-10-28 10.20 10.47 9.70 9.71 8.4M
2022-10-27 9.65 9.81 9.55 9.59 2.8M
2022-10-26 9.50 9.83 9.50 9.66 2.7M
2022-10-25 9.21 9.60 9.02 9.55 4.2M
2022-10-24 9.60 9.77 9.27 9.27 3.8M
2022-10-21 9.81 9.86 9.55 9.59 3.6M
2022-10-20 9.83 9.97 9.73 9.80 2.5M
2022-10-19 10.19 10.27 9.87 9.88 4.4M
2022-10-18 10.22 10.48 10.10 10.27 4.2M
2022-10-17 10.21 10.49 10.18 10.22 3.8M
2022-10-14 10.12 10.45 10.12 10.27 3.7M
2022-10-13 9.94 10.35 9.81 10.12 3.0M
2022-10-12 10.00 10.03 9.62 9.98 3.6M
2022-10-11 9.85 10.16 9.51 10.00 3.1M
2022-10-10 9.75 10.19 9.57 9.75 4.2M
2022-09-30 9.88 10.06 9.76 9.80 1.9M
2022-09-29 10.00 10.22 9.74 9.88 3.8M
2022-09-28 10.65 10.69 9.86 9.89 4.2M
2022-09-27 10.28 10.58 9.91 10.56 3.6M
2022-09-26 10.71 10.75 10.17 10.20 3.6M
2022-09-23 10.88 10.91 10.55 10.63 3.2M
2022-09-22 10.81 11.20 10.72 10.89 4.3M
2022-09-21 11.07 11.29 10.70 10.79 4.3M
2022-09-20 11.02 11.20 10.80 11.06 4.6M
2022-09-19 11.20 11.45 10.91 11.02 7.9M
2022-09-16 10.60 11.73 10.55 11.10 16.2M
2022-09-15 10.14 10.68 10.00 10.43 9.6M
2022-09-14 9.48 10.50 9.40 10.24 7.8M
2022-09-13 9.37 9.66 9.37 9.64 2.4M
2022-09-09 9.40 9.42 9.21 9.37 2.1M
2022-09-08 9.60 9.60 9.30 9.33 2.3M
2022-09-07 9.70 9.70 9.50 9.50 2.3M
2022-09-06 9.62 9.69 9.48 9.63 1.9M
2022-09-05 9.64 9.80 9.41 9.61 2.9M
2022-09-02 9.72 9.87 9.64 9.74 2.6M
2022-09-01 9.96 10.10 9.69 9.72 2.1M
2022-08-31 10.21 10.22 9.81 9.91 3.2M
2022-08-30 10.25 10.40 10.07 10.17 2.6M
2022-08-29 10.12 10.30 9.62 10.21 4.5M
2022-08-26 10.34 10.56 10.23 10.28 2.4M
2022-08-25 10.49 10.56 10.22 10.30 2.9M
2022-08-24 10.72 10.78 10.40 10.45 3.3M
2022-08-23 10.70 10.80 10.55 10.72 2.4M
2022-08-22 10.50 10.75 10.30 10.70 4.5M
2022-08-19 10.80 10.88 10.40 10.47 7.9M
2022-08-18 11.14 11.24 10.85 10.88 6.9M
2022-08-17 10.87 11.41 10.67 11.19 9.2M
2022-08-16 10.81 10.92 10.70 10.80 3.1M
2022-08-15 10.99 10.99 10.76 10.81 4.3M
2022-08-12 11.08 11.17 10.96 10.97 4.6M
2022-08-11 11.20 11.20 11.00 11.13 3.7M
2022-08-10 11.20 11.29 10.96 11.10 4.1M
2022-08-09 11.29 11.72 11.14 11.19 4.7M
2022-08-08 10.82 11.36 10.60 11.29 6.7M
2022-08-05 10.88 11.10 10.70 10.81 3.8M
2022-08-04 10.83 11.08 10.66 10.90 4.2M
2022-08-03 10.79 11.30 10.77 10.82 5.2M
2022-08-02 11.60 11.60 10.60 10.79 8.4M
2022-08-01 11.78 11.90 11.66 11.74 4.7M
2022-07-29 12.21 12.25 11.75 11.82 5.4M
2022-07-28 12.06 12.18 11.92 12.08 4.0M
2022-07-27 12.12 12.15 11.86 12.00 4.5M
2022-07-26 12.00 12.14 11.74 12.10 4.9M
2022-07-25 12.16 12.36 11.96 12.00 5.6M
2022-07-22 12.66 12.84 12.25 12.45 9.3M
2022-07-21 12.45 13.04 12.22 12.78 12.8M
2022-07-20 12.45 12.70 12.34 12.46 7.4M
2022-07-19 12.12 12.79 11.97 12.52 17.1M
2022-07-18 11.75 12.20 11.66 12.09 6.8M
2022-07-15 11.81 12.16 11.66 11.75 7.0M
2022-07-14 11.77 12.24 11.60 11.89 8.3M
2022-07-13 11.59 11.98 11.42 11.75 8.5M
2022-07-12 11.33 11.84 11.33 11.48 6.5M
2022-07-11 11.44 11.73 11.35 11.44 4.0M
2022-07-08 12.00 12.01 11.48 11.57 6.9M
2022-07-07 11.69 12.07 11.57 11.87 9.5M
2022-07-06 11.40 11.86 11.19 11.61 11.3M
2022-07-05 11.62 11.75 11.31 11.40 8.6M
2022-07-04 11.58 11.87 11.18 11.60 6.8M
2022-07-01 11.21 11.53 10.98 11.47 5.0M
2022-06-30 11.15 11.35 11.02 11.10 4.4M
2022-06-29 11.78 11.80 11.16 11.18 7.8M
2022-06-28 11.35 11.96 11.19 11.80 10.6M
2022-06-27 11.43 11.58 11.26 11.29 5.5M
2022-06-24 11.69 11.69 11.41 11.43 4.6M
2022-06-23 11.48 11.59 11.28 11.49 5.1M
2022-06-22 11.55 11.82 11.20 11.49 7.5M
2022-06-21 11.18 11.77 10.96 11.55 8.6M
2022-06-20 10.89 11.24 10.81 11.04 3.8M
2022-06-17 10.77 10.93 10.65 10.90 2.5M
2022-06-16 10.88 11.01 10.78 10.85 2.4M
2022-06-15 11.06 11.24 10.88 10.89 3.8M
2022-06-14 10.90 10.99 10.52 10.97 4.5M
2022-06-13 10.88 11.15 10.81 10.96 3.0M
2022-06-10 10.85 11.16 10.68 10.95 2.6M
2022-06-09 11.11 11.11 10.65 10.70 5.0M
2022-06-08 11.42 11.69 11.02 11.11 6.7M
2022-06-07 11.84 12.39 11.45 11.47 11.7M
2022-06-06 11.13 11.65 11.03 11.38 5.2M
2022-06-02 10.84 11.16 10.75 11.11 3.2M
2022-06-01 11.07 11.12 10.74 10.90 2.9M
2022-05-31 11.01 11.12 10.91 10.97 2.8M
2022-05-30 10.93 11.24 10.60 11.01 4.9M
2022-05-27 11.00 11.00 10.62 10.81 2.5M
2022-05-26 10.70 10.96 10.48 10.80 2.6M
2022-05-25 10.23 10.76 10.23 10.70 2.8M
2022-05-24 11.04 11.10 10.32 10.32 4.0M
2022-05-23 10.66 10.98 10.66 10.95 2.3M
2022-05-20 10.80 10.98 10.62 10.72 1.9M
2022-05-19 10.72 10.83 10.55 10.71 2.9M
2022-05-18 10.60 10.99 10.55 10.84 2.7M
2022-05-17 10.67 10.72 10.51 10.58 2.0M
2022-05-16 10.78 11.02 10.63 10.66 2.2M
2022-05-13 10.90 10.91 10.63 10.73 2.0M
2022-05-12 10.63 10.85 10.53 10.74 2.4M
2022-05-11 10.70 11.12 10.52 10.63 3.9M
2022-05-10 10.35 10.67 10.25 10.61 2.9M
2022-05-09 10.19 10.65 10.10 10.42 3.1M
2022-05-06 9.79 10.19 9.65 10.12 4.2M
2022-05-05 10.01 10.28 9.76 10.05 4.7M
2022-04-29 9.49 10.18 9.28 10.05 5.4M
2022-04-28 9.35 9.46 9.14 9.31 3.8M
2022-04-27 8.88 9.56 8.50 9.41 6.6M
2022-04-26 9.28 9.49 8.80 8.89 4.8M
2022-04-25 10.19 10.20 9.24 9.33 6.1M
2022-04-22 10.28 10.48 10.12 10.27 4.3M
2022-04-21 11.09 11.15 10.30 10.39 3.8M
2022-04-20 11.28 11.39 10.90 11.07 3.1M
2022-04-19 11.00 11.48 10.91 11.22 3.4M
2022-04-18 11.05 11.20 10.81 11.03 2.4M
2022-04-15 11.15 11.36 10.89 11.06 3.0M
2022-04-14 11.16 11.33 11.12 11.21 2.2M
2022-04-13 11.54 11.59 11.06 11.22 4.6M
2022-04-12 11.47 11.71 11.36 11.69 3.0M
2022-04-11 12.16 12.20 11.49 11.57 3.8M
2022-04-08 12.13 12.17 11.53 11.98 5.3M
2022-04-07 12.68 12.68 12.08 12.13 5.9M
2022-04-06 12.61 13.09 12.61 12.72 4.1M
2022-04-01 12.80 12.81 12.50 12.59 3.9M
2022-03-31 13.11 13.45 12.86 12.90 4.4M
2022-03-30 13.06 13.17 12.87 13.11 3.4M
2022-03-29 13.14 13.65 12.84 13.21 4.6M
2022-03-28 13.30 13.38 12.96 13.05 3.9M
2022-03-25 13.73 13.96 13.34 13.52 5.8M
2022-03-24 13.99 14.21 13.65 14.08 6.3M
2022-03-23 13.75 14.48 13.74 14.12 7.3M
2022-03-22 13.95 14.19 13.69 13.73 6.1M
2022-03-21 13.41 14.65 13.41 14.32 9.8M
2022-03-18 13.30 13.57 13.11 13.46 4.6M
2022-03-17 13.05 13.89 13.05 13.38 7.9M
2022-03-16 13.67 13.78 11.98 13.00 9.8M
2022-03-15 14.30 14.50 13.35 13.45 8.9M
2022-03-14 14.08 14.56 13.83 14.33 8.3M
2022-03-11 13.60 14.05 13.38 13.97 4.4M
2022-03-10 13.65 13.85 13.51 13.82 4.1M
2022-03-09 13.78 13.97 12.83 13.31 5.0M
2022-03-08 14.46 14.49 13.77 13.78 5.0M
2022-03-07 14.67 14.94 14.29 14.46 6.8M
2022-03-04 14.26 15.31 14.06 14.77 11.7M
2022-03-03 14.45 14.86 14.22 14.22 7.4M
2022-03-02 13.84 14.65 13.82 14.53 10.0M
2022-03-01 13.77 13.96 13.67 13.96 3.3M
2022-02-28 13.71 13.95 13.28 13.76 4.5M
2022-02-25 13.99 14.08 13.68 13.80 5.7M
2022-02-24 14.35 14.95 13.40 13.74 10.2M
2022-02-23 14.30 14.69 14.30 14.41 4.5M
2022-02-22 14.81 14.84 14.30 14.30 6.0M
2022-02-21 14.90 15.05 14.62 14.92 4.3M
2022-02-18 14.65 14.90 14.30 14.83 4.5M
2022-02-17 15.40 15.40 14.65 14.70 6.7M
2022-02-16 15.05 15.41 14.78 15.20 6.8M
2022-02-15 15.47 15.54 14.81 15.07 5.5M
2022-02-14 15.17 15.90 15.17 15.55 5.5M
2022-02-11 15.03 15.67 14.85 15.41 6.1M
2022-02-10 15.20 15.40 14.97 15.03 3.8M
2022-02-09 15.08 15.56 14.70 15.20 5.3M
2022-02-08 15.51 15.70 14.86 15.12 5.9M
2022-02-07 14.81 15.69 14.13 15.42 7.8M
2022-01-28 15.15 15.18 14.51 14.81 5.3M
2022-01-27 15.19 15.32 14.68 14.86 6.7M
2022-01-26 16.00 16.39 14.99 15.19 10.2M
2022-01-25 16.67 16.77 15.64 15.80 7.8M
2022-01-24 16.68 16.85 16.05 16.71 8.8M
2022-01-21 17.28 17.30 16.50 16.80 10.6M
2022-01-20 18.00 18.82 17.44 17.69 14.8M
2022-01-19 17.61 18.51 17.29 17.96 19.4M
2022-01-18 18.86 18.88 17.29 17.39 20.2M
2022-01-17 18.65 19.55 18.11 19.08 26.9M
2022-01-14 17.66 18.67 17.66 17.93 16.1M
2022-01-13 17.50 18.58 17.43 17.90 19.6M
2022-01-12 16.42 18.99 16.10 17.90 25.0M
2022-01-11 15.88 16.51 15.84 16.47 12.4M
2022-01-10 15.62 16.34 15.06 16.01 10.7M
2022-01-07 16.60 16.90 15.57 15.65 12.3M
2022-01-06 15.26 16.30 15.01 15.98 8.6M
2022-01-05 16.00 16.34 15.15 15.35 10.4M
2022-01-04 15.20 16.54 15.20 16.25 12.3M