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
2023-12-29 7.59 7.78 7.52 7.74 3.4M
2023-12-28 7.30 7.65 7.24 7.61 7.0M
2023-12-27 7.61 7.61 7.20 7.31 5.3M
2023-12-26 7.58 7.58 7.38 7.48 4.9M
2023-12-25 7.70 7.77 7.50 7.52 4.9M
2023-12-22 7.81 7.85 7.67 7.71 4.1M
2023-12-21 7.75 7.87 7.65 7.78 5.2M
2023-12-20 7.95 8.04 7.77 7.80 4.1M
2023-12-19 7.97 8.04 7.80 7.96 5.1M
2023-12-18 8.32 8.34 7.95 8.00 9.5M
2023-12-15 8.36 8.51 8.12 8.35 12.0M
2023-12-14 8.00 8.45 7.90 8.36 12.9M
2023-12-13 7.94 8.58 7.90 8.02 11.7M
2023-12-12 7.82 8.12 7.70 8.01 10.2M
2023-12-11 7.71 7.79 7.49 7.70 10.1M
2023-12-08 7.84 7.95 7.63 7.67 8.1M
2023-12-07 8.02 8.04 7.80 7.87 8.1M
2023-12-06 8.26 8.35 7.95 8.00 10.2M
2023-12-05 8.32 8.37 8.20 8.26 5.3M
2023-12-04 8.35 8.42 8.25 8.32 5.2M
2023-12-01 8.45 8.45 8.25 8.35 6.6M
2023-11-30 8.58 8.64 8.35 8.40 9.2M
2023-11-29 8.50 8.72 8.50 8.57 8.5M
2023-11-28 8.33 8.53 8.29 8.48 7.4M
2023-11-27 8.34 8.44 8.28 8.37 7.0M
2023-11-24 8.49 8.49 8.28 8.35 6.3M
2023-11-23 8.24 8.40 8.24 8.37 6.1M
2023-11-22 8.27 8.38 8.27 8.28 8.1M
2023-11-21 8.44 8.55 8.32 8.38 9.0M
2023-11-20 8.52 8.60 8.30 8.40 13.4M
2023-11-17 8.09 8.96 8.02 8.49 21.3M
2023-11-16 7.99 8.12 7.93 8.08 9.7M
2023-11-15 8.03 8.12 7.92 7.99 6.0M
2023-11-14 8.00 8.18 7.91 8.02 8.5M
2023-11-13 8.00 8.12 7.87 7.99 9.5M
2023-11-10 7.70 8.09 7.70 8.00 14.6M
2023-11-09 7.64 7.85 7.55 7.76 11.2M
2023-11-08 7.61 7.80 7.55 7.63 9.5M
2023-11-07 7.80 8.00 7.56 7.66 18.2M
2023-11-06 7.22 8.15 7.22 7.81 27.8M
2023-11-03 7.12 7.23 6.99 7.18 11.1M
2023-11-02 7.00 7.37 6.89 7.07 18.8M
2023-11-01 6.61 6.92 6.55 6.88 9.7M
2023-10-31 6.63 6.69 6.54 6.62 5.9M
2023-10-30 6.51 6.64 6.40 6.62 6.3M
2023-10-27 6.17 6.55 6.09 6.51 9.4M
2023-10-26 6.20 6.22 5.93 6.15 7.9M
2023-10-25 6.42 6.45 6.24 6.24 7.1M
2023-10-24 6.10 6.41 6.07 6.40 6.6M
2023-10-23 6.25 6.26 6.07 6.12 5.8M
2023-10-20 6.17 6.34 6.11 6.25 4.6M
2023-10-19 6.27 6.32 6.11 6.23 4.7M
2023-10-18 6.33 6.33 6.18 6.26 5.0M
2023-10-17 6.41 6.42 6.23 6.29 5.0M
2023-10-16 6.55 6.64 6.35 6.43 5.3M
2023-10-13 6.50 6.58 6.41 6.46 5.0M
2023-10-12 6.38 6.50 6.32 6.46 3.7M
2023-10-11 6.28 6.46 6.26 6.32 3.5M
2023-10-10 6.49 6.49 6.24 6.26 4.2M
2023-10-09 6.50 6.58 6.40 6.44 4.3M
2023-09-28 6.55 6.57 6.43 6.51 3.7M
2023-09-27 6.35 6.56 6.31 6.47 4.9M
2023-09-26 6.35 6.42 6.31 6.36 3.8M
2023-09-25 6.39 6.45 6.32 6.40 4.5M
2023-09-22 6.29 6.40 6.21 6.39 3.7M
2023-09-21 6.33 6.38 6.25 6.27 3.0M
2023-09-20 6.35 6.45 6.31 6.34 3.1M
2023-09-19 6.39 6.46 6.32 6.35 3.4M
2023-09-18 6.42 6.47 6.33 6.39 4.9M
2023-09-15 6.24 6.51 6.22 6.40 7.3M
2023-09-14 6.29 6.29 6.17 6.24 4.2M
2023-09-13 6.33 6.38 6.17 6.25 4.5M
2023-09-12 6.29 6.39 6.24 6.34 4.0M
2023-09-11 6.26 6.40 6.18 6.26 5.8M
2023-09-08 6.11 6.24 6.11 6.22 3.6M
2023-09-07 6.32 6.32 6.14 6.15 3.6M
2023-09-06 6.32 6.34 6.22 6.27 4.7M
2023-09-05 6.37 6.42 6.25 6.30 5.0M
2023-09-04 6.34 6.45 6.31 6.35 4.0M
2023-09-01 6.40 6.53 6.32 6.34 5.1M
2023-08-31 6.55 6.56 6.31 6.42 6.6M
2023-08-30 6.45 6.61 6.45 6.49 6.3M
2023-08-29 6.11 6.58 6.10 6.55 9.4M
2023-08-28 6.31 6.35 6.11 6.14 9.9M
2023-08-25 5.87 6.09 5.84 5.95 9.4M
2023-08-24 5.99 6.09 5.85 5.92 11.7M
2023-08-23 5.89 6.32 5.89 6.01 17.7M
2023-08-22 5.96 6.00 5.70 5.81 14.4M
2023-08-21 6.66 6.70 5.94 5.97 22.7M
2023-08-18 7.05 7.05 6.71 6.75 8.6M
2023-08-17 7.08 7.18 7.01 7.03 5.4M
2023-08-16 7.24 7.38 7.11 7.13 5.1M
2023-08-15 7.17 7.31 7.05 7.23 5.9M
2023-08-14 7.27 7.34 7.06 7.19 5.9M
2023-08-11 7.25 7.55 7.15 7.31 10.6M
2023-08-10 7.20 7.31 7.17 7.22 7.2M
2023-08-09 6.98 7.27 6.95 7.19 10.1M
2023-08-08 6.89 7.02 6.66 6.98 6.1M
2023-08-07 7.10 7.15 6.84 6.86 5.6M
2023-08-04 7.21 7.25 7.07 7.10 3.9M
2023-08-03 7.06 7.21 7.06 7.20 3.7M
2023-08-02 7.13 7.19 7.06 7.10 2.9M
2023-08-01 7.23 7.24 7.11 7.14 2.7M
2023-07-31 7.18 7.32 7.16 7.23 3.9M
2023-07-28 7.11 7.18 7.04 7.17 2.2M
2023-07-27 7.14 7.26 7.09 7.11 3.5M
2023-07-26 7.09 7.19 7.03 7.13 2.7M
2023-07-25 7.04 7.11 7.00 7.08 3.2M
2023-07-24 7.00 7.08 6.90 7.01 2.4M
2023-07-21 7.03 7.05 6.93 6.93 2.3M
2023-07-20 7.14 7.21 6.98 7.01 3.0M
2023-07-19 7.11 7.15 7.02 7.10 1.7M
2023-07-18 7.03 7.12 6.98 7.08 1.8M
2023-07-17 7.10 7.11 6.90 7.06 2.4M
2023-07-14 7.16 7.20 7.06 7.07 2.2M
2023-07-13 7.11 7.22 7.11 7.17 2.6M
2023-07-12 7.21 7.25 7.10 7.11 2.3M
2023-07-11 7.20 7.26 7.15 7.21 1.9M
2023-07-10 7.18 7.30 7.13 7.17 2.3M
2023-07-07 7.30 7.30 7.13 7.14 1.6M
2023-07-06 7.34 7.34 7.17 7.25 2.9M
2023-07-05 7.38 7.38 7.27 7.30 1.6M
2023-07-04 7.33 7.41 7.27 7.35 2.0M
2023-07-03 7.32 7.48 7.28 7.33 2.4M
2023-06-30 7.22 7.50 7.18 7.37 4.2M
2023-06-29 7.16 7.25 7.11 7.20 3.4M
2023-06-28 6.92 7.11 6.79 7.10 3.4M
2023-06-27 6.80 7.03 6.80 7.01 2.8M
2023-06-26 6.90 7.05 6.75 6.87 2.7M
2023-06-21 7.08 7.08 6.90 6.91 2.4M
2023-06-20 7.10 7.16 7.03 7.03 2.9M
2023-06-19 7.20 7.24 7.07 7.09 3.7M
2023-06-16 7.25 7.31 7.18 7.23 2.5M
2023-06-15 7.32 7.32 7.15 7.22 2.3M
2023-06-14 7.33 7.35 7.20 7.21 2.9M
2023-06-13 7.50 7.56 7.33 7.34 3.5M
2023-06-12 7.42 7.53 7.27 7.50 3.5M
2023-06-09 7.30 7.37 7.20 7.35 2.1M
2023-06-08 7.30 7.37 7.20 7.26 2.2M
2023-06-07 7.33 7.45 7.23 7.35 2.4M
2023-06-06 7.58 7.61 7.30 7.33 3.7M
2023-06-05 7.70 7.72 7.50 7.61 3.9M
2023-06-02 8.00 8.00 7.71 7.72 3.6M
2023-06-01 7.83 7.84 7.60 7.75 4.1M
2023-05-31 7.87 7.90 7.66 7.71 3.5M
2023-05-30 7.92 7.96 7.75 7.86 4.4M
2023-05-29 8.08 8.10 7.90 7.92 3.4M
2023-05-26 8.07 8.10 7.88 8.02 4.4M
2023-05-25 8.03 8.16 7.96 8.13 6.3M
2023-05-24 8.03 8.15 7.90 8.04 8.6M
2023-05-23 7.99 8.37 7.85 8.19 13.7M
2023-05-22 7.47 8.36 7.43 8.01 15.2M
2023-05-19 7.30 7.53 7.28 7.44 2.6M
2023-05-18 7.27 7.41 7.23 7.39 3.8M
2023-05-17 7.20 7.42 7.02 7.40 6.3M
2023-05-16 7.14 7.15 7.04 7.07 2.6M
2023-05-15 7.11 7.27 6.96 7.14 4.1M
2023-05-12 7.25 7.36 7.14 7.16 3.6M
2023-05-11 7.27 7.35 7.19 7.31 2.2M
2023-05-10 7.20 7.35 7.12 7.25 4.4M
2023-05-09 7.39 7.39 7.15 7.15 5.4M
2023-05-08 7.52 7.65 7.30 7.34 4.6M
2023-05-05 7.88 7.88 7.47 7.59 4.6M
2023-05-04 7.50 7.80 7.45 7.74 6.1M
2023-04-28 7.00 7.60 7.00 7.53 6.8M
2023-04-27 7.50 7.82 7.39 7.72 7.1M
2023-04-26 7.21 7.52 7.21 7.49 4.1M
2023-04-25 7.52 7.57 7.19 7.29 4.6M
2023-04-24 7.50 7.64 7.40 7.57 4.6M
2023-04-21 7.65 7.74 7.47 7.49 4.4M
2023-04-20 7.83 7.83 7.52 7.60 6.0M
2023-04-19 8.02 8.02 7.81 7.83 4.8M
2023-04-18 8.20 8.22 7.98 8.03 4.5M
2023-04-17 8.26 8.27 8.14 8.18 2.0M
2023-04-14 8.15 8.29 8.14 8.17 2.6M
2023-04-13 8.22 8.27 8.09 8.15 2.9M
2023-04-12 8.20 8.34 8.15 8.22 2.6M
2023-04-11 8.21 8.41 8.14 8.19 3.6M
2023-04-10 8.56 8.56 8.22 8.27 4.9M
2023-04-07 8.34 8.77 8.31 8.49 8.1M
2023-04-06 8.26 8.42 8.23 8.39 4.4M
2023-04-04 8.49 8.52 8.21 8.28 5.2M
2023-04-03 8.58 8.59 8.38 8.45 3.4M
2023-03-31 8.48 8.59 8.42 8.51 3.4M
2023-03-30 8.63 8.63 8.39 8.40 5.6M
2023-03-29 8.70 8.85 8.56 8.60 2.7M
2023-03-28 8.81 8.85 8.63 8.67 3.1M
2023-03-27 8.76 8.83 8.69 8.81 3.4M
2023-03-24 9.00 9.09 8.70 8.73 5.3M
2023-03-23 9.06 9.06 8.85 8.89 3.4M
2023-03-22 9.13 9.33 8.91 9.04 4.1M
2023-03-21 8.97 9.09 8.90 9.07 2.2M
2023-03-20 9.07 9.17 8.86 8.90 5.0M
2023-03-17 9.41 9.50 9.05 9.07 5.2M
2023-03-16 9.43 9.50 9.30 9.32 2.6M
2023-03-15 9.15 9.60 9.11 9.44 3.2M
2023-03-14 9.35 9.37 9.00 9.23 3.6M
2023-03-13 9.43 9.48 9.23 9.34 3.0M
2023-03-10 9.59 9.69 9.38 9.44 3.1M
2023-03-09 9.72 9.75 9.60 9.65 2.0M
2023-03-08 9.59 9.68 9.57 9.65 1.5M
2023-03-07 9.77 9.90 9.42 9.60 3.8M
2023-03-06 9.80 9.93 9.75 9.84 2.5M
2023-03-03 10.11 10.14 9.82 9.86 5.7M
2023-03-02 10.00 10.15 9.90 10.03 4.5M
2023-03-01 10.01 10.18 9.92 9.97 5.6M
2023-02-28 9.85 10.04 9.82 10.00 4.0M
2023-02-27 10.06 10.15 9.81 9.81 3.2M
2023-02-24 10.21 10.21 9.96 10.05 3.2M
2023-02-23 10.22 10.28 10.08 10.14 3.2M
2023-02-22 10.34 10.36 10.17 10.22 3.8M
2023-02-21 10.28 10.36 10.22 10.35 3.4M
2023-02-20 10.36 10.39 10.07 10.27 6.0M
2023-02-17 10.48 10.66 10.35 10.46 9.5M
2023-02-16 10.32 10.78 10.30 10.42 11.9M
2023-02-15 10.37 10.42 10.30 10.33 3.0M
2023-02-14 10.35 10.37 10.25 10.37 3.2M
2023-02-13 10.38 10.41 10.25 10.32 3.7M
2023-02-10 10.33 10.42 10.21 10.30 3.9M
2023-02-09 10.43 10.44 10.26 10.33 5.9M
2023-02-08 10.45 10.58 10.30 10.42 9.2M
2023-02-07 10.14 10.58 9.96 10.57 17.1M
2023-02-06 9.88 9.97 9.77 9.82 2.4M
2023-02-03 10.09 10.13 9.84 9.90 4.4M
2023-02-02 9.93 10.23 9.85 10.09 6.0M
2023-02-01 9.75 9.90 9.70 9.90 4.6M
2023-01-31 9.73 9.85 9.65 9.73 4.0M
2023-01-30 9.73 9.99 9.73 9.83 3.9M
2023-01-20 9.53 9.75 9.53 9.73 4.0M
2023-01-19 9.46 9.62 9.42 9.51 3.6M
2023-01-18 9.41 9.55 9.41 9.46 1.8M
2023-01-17 9.63 9.63 9.35 9.38 3.3M
2023-01-16 9.49 9.63 9.45 9.58 2.2M
2023-01-13 9.58 9.61 9.41 9.50 2.3M
2023-01-12 9.48 9.66 9.47 9.54 2.4M
2023-01-11 9.64 9.71 9.49 9.49 2.7M
2023-01-10 9.69 9.73 9.56 9.67 3.1M
2023-01-09 9.74 9.82 9.67 9.73 3.5M
2023-01-06 9.76 9.95 9.68 9.78 3.6M
2023-01-05 9.65 9.82 9.59 9.76 3.6M
2023-01-04 9.80 9.88 9.67 9.68 3.7M
2023-01-03 9.79 9.98 9.71 9.81 5.1M