Shanghai Henlius Biotech Inc (2696)

2696
🏛️ Hongkong →
71.55
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
2024-12-31 23.85 23.90 23.60 23.70 0.1M
2024-12-30 23.85 23.95 23.85 23.90 0.3M
2024-12-27 23.80 23.95 23.80 23.90 0.5M
2024-12-24 23.95 24.00 23.85 23.90 0.5M
2024-12-23 23.95 23.95 23.80 23.90 0.7M
2024-12-20 23.90 23.95 23.80 23.90 0.6M
2024-12-19 23.80 23.90 23.70 23.85 0.6M
2024-12-18 23.65 23.85 23.65 23.85 1.5M
2024-12-17 23.30 23.75 23.30 23.60 2.4M
2024-12-16 22.00 22.30 22.00 22.25 0.1M
2024-12-13 21.90 22.30 21.90 22.20 0.0M
2024-12-12 22.30 22.30 22.00 22.30 0.2M
2024-12-11 22.40 22.40 22.15 22.25 0.0M
2024-12-10 22.15 22.30 22.00 22.30 0.2M
2024-12-09 21.95 22.15 21.95 22.15 0.1M
2024-12-06 21.60 22.20 21.60 22.15 0.2M
2024-12-05 21.50 21.80 21.30 21.50 0.0M
2024-12-04 21.60 21.75 21.45 21.60 0.1M
2024-12-03 21.50 21.80 21.45 21.60 0.0M
2024-12-02 21.50 21.70 21.50 21.50 0.0M
2024-11-29 21.45 21.55 21.20 21.50 0.1M
2024-11-28 21.70 21.70 21.40 21.45 0.0M
2024-11-27 20.90 21.85 20.90 21.70 0.2M
2024-11-26 20.85 20.85 20.45 20.60 0.7M
2024-11-25 21.50 21.55 20.75 20.90 0.3M
2024-11-22 20.25 20.30 20.00 20.25 0.4M
2024-11-21 20.30 20.45 20.15 20.30 0.2M
2024-11-20 20.30 20.55 20.15 20.35 0.4M
2024-11-19 20.40 20.45 20.00 20.30 0.1M
2024-11-18 20.20 20.35 20.15 20.35 0.1M
2024-11-15 20.25 20.30 20.15 20.15 0.0M
2024-11-14 20.30 20.50 20.25 20.25 0.0M
2024-11-13 20.35 20.65 20.35 20.65 0.1M
2024-11-12 20.55 20.90 20.50 20.50 0.2M
2024-11-11 21.00 21.10 20.65 20.95 0.1M
2024-11-08 21.40 21.40 21.00 21.00 0.2M
2024-11-07 21.35 21.40 21.00 21.00 0.2M
2024-11-06 21.05 21.50 21.05 21.10 0.1M
2024-11-05 21.60 21.85 20.90 21.45 0.6M
2024-11-04 21.70 22.05 21.70 21.80 0.1M
2024-11-01 21.75 22.05 21.65 21.90 0.1M
2024-10-31 21.65 22.10 21.55 21.75 0.1M
2024-10-30 21.80 22.15 21.70 22.15 0.2M
2024-10-29 21.80 22.40 21.65 22.20 0.1M
2024-10-28 21.70 22.00 21.60 21.80 0.0M
2024-10-25 21.45 21.75 21.45 21.60 0.2M
2024-10-24 21.90 21.90 21.00 21.70 0.4M
2024-10-23 21.80 22.10 21.80 21.90 0.1M
2024-10-22 22.05 22.30 22.00 22.05 0.0M
2024-10-21 22.40 22.40 21.95 22.40 0.2M
2024-10-18 22.55 22.55 22.30 22.45 0.0M
2024-10-17 22.50 22.60 22.40 22.60 0.2M
2024-10-16 22.50 22.70 22.50 22.65 0.2M
2024-10-15 22.70 22.80 22.65 22.80 0.1M
2024-10-14 22.75 22.80 22.60 22.70 0.1M
2024-10-10 22.60 22.75 22.45 22.75 0.2M
2024-10-09 22.60 22.60 22.40 22.60 0.4M
2024-10-08 22.60 22.60 22.40 22.50 0.4M
2024-10-07 22.55 22.75 22.55 22.65 0.3M
2024-10-04 22.60 22.70 22.55 22.60 0.4M
2024-10-03 23.00 23.00 22.60 22.85 0.2M
2024-10-02 22.50 22.90 22.50 22.90 0.6M
2024-09-30 22.60 22.70 22.50 22.60 0.8M
2024-09-27 22.75 22.90 22.60 22.75 0.5M
2024-09-26 22.95 23.00 22.60 22.95 0.7M
2024-09-25 23.00 23.00 22.90 23.00 0.2M
2024-09-24 23.00 23.10 22.90 23.00 0.4M
2024-09-23 23.10 23.10 22.95 23.00 0.5M
2024-09-20 23.05 23.10 23.00 23.05 0.2M
2024-09-19 23.10 23.15 23.00 23.15 0.4M
2024-09-17 23.15 23.20 23.10 23.15 0.1M
2024-09-16 23.00 23.15 23.00 23.15 0.1M
2024-09-13 23.15 23.20 23.05 23.15 0.1M
2024-09-12 23.05 23.25 23.05 23.15 0.2M
2024-09-11 23.00 23.10 23.00 23.10 0.3M
2024-09-10 23.00 23.15 23.00 23.15 0.3M
2024-09-09 23.05 23.10 23.00 23.10 0.4M
2024-09-05 23.25 23.25 23.05 23.15 0.2M
2024-09-04 23.15 23.25 23.10 23.20 0.4M
2024-09-03 23.05 23.20 23.00 23.20 0.8M
2024-09-02 23.00 23.05 22.85 23.05 0.5M
2024-08-30 23.05 23.10 22.85 23.00 1.3M
2024-08-29 23.05 23.10 23.00 23.00 0.2M
2024-08-28 23.00 23.10 23.00 23.05 0.3M
2024-08-27 23.05 23.10 23.00 23.00 0.4M
2024-08-26 22.90 23.10 22.90 23.05 0.5M
2024-08-23 23.00 23.00 22.80 22.90 0.2M
2024-08-22 23.00 23.05 22.95 23.05 0.4M
2024-08-21 23.00 23.05 22.95 23.05 0.6M
2024-08-20 23.00 23.05 22.90 23.00 0.2M
2024-08-19 23.00 23.10 22.95 23.05 0.5M
2024-08-16 22.90 23.00 22.90 23.00 0.0M
2024-08-15 22.90 23.00 22.90 23.00 0.0M
2024-08-14 22.90 22.90 22.80 22.90 0.1M
2024-08-13 22.70 23.00 22.70 23.00 0.1M
2024-08-12 22.90 23.00 22.70 22.95 0.1M
2024-08-09 22.95 22.95 22.65 22.65 0.3M
2024-08-08 22.85 23.00 22.75 23.00 0.2M
2024-08-07 22.90 23.45 22.80 22.95 0.3M
2024-08-06 22.80 22.95 22.60 22.90 0.2M
2024-08-05 22.60 22.80 22.50 22.65 0.5M
2024-08-02 22.55 22.75 22.50 22.60 0.1M
2024-08-01 22.40 22.65 22.35 22.65 0.3M
2024-07-31 22.50 22.50 22.35 22.35 0.2M
2024-07-30 22.45 22.55 22.40 22.50 0.2M
2024-07-29 22.45 22.60 22.40 22.45 0.2M
2024-07-26 22.45 22.50 22.35 22.45 0.1M
2024-07-25 22.50 22.50 22.40 22.40 0.4M
2024-07-24 22.45 22.55 22.40 22.50 0.3M
2024-07-23 22.50 22.55 22.40 22.45 1.0M
2024-07-22 22.45 22.50 22.40 22.50 0.2M
2024-07-19 22.50 22.60 22.45 22.45 0.1M
2024-07-18 22.50 22.65 22.50 22.60 0.4M
2024-07-17 22.45 22.55 22.40 22.45 0.5M
2024-07-16 22.60 22.70 22.40 22.55 0.8M
2024-07-15 22.55 22.65 22.55 22.55 0.3M
2024-07-12 22.55 22.70 22.55 22.65 1.7M
2024-07-11 22.60 22.75 22.50 22.60 0.4M
2024-07-10 22.80 22.80 22.60 22.70 0.6M
2024-07-09 22.90 22.90 22.60 22.75 1.2M
2024-07-08 22.95 22.95 22.70 22.85 3.2M
2024-07-05 22.85 23.00 22.80 23.00 1.1M
2024-07-04 22.75 22.90 22.70 22.85 1.1M
2024-07-03 22.85 22.95 22.65 22.90 0.6M
2024-07-02 22.80 22.90 22.60 22.90 1.2M
2024-06-28 23.00 23.05 22.70 22.85 1.8M
2024-06-27 22.60 23.05 22.60 23.00 2.5M
2024-06-26 22.60 22.75 22.40 22.60 7.0M
2024-06-25 22.85 22.85 21.95 22.50 12.3M
2024-06-24 18.84 18.84 18.84 18.84 0.0M
2024-06-21 18.02 18.84 18.84 18.84 0.0M
2024-06-20 18.84 18.84 18.84 18.84 0.0M
2024-06-19 18.02 18.84 18.84 18.84 0.0M
2024-06-18 18.84 18.84 18.84 18.84 0.0M
2024-06-17 18.84 18.84 18.84 18.84 0.0M
2024-06-14 18.84 18.84 18.84 18.84 0.0M
2024-06-13 18.84 18.84 18.84 18.84 0.0M
2024-06-12 18.84 18.84 18.84 18.84 0.0M
2024-06-11 18.84 18.84 18.84 18.84 0.0M
2024-06-07 18.84 18.84 18.84 18.84 0.0M
2024-06-06 18.84 18.84 18.84 18.84 0.0M
2024-06-05 18.84 18.84 18.84 18.84 0.0M
2024-06-04 18.84 18.84 18.84 18.84 0.0M
2024-06-03 18.84 18.84 18.84 18.84 0.0M
2024-05-31 18.84 18.84 18.84 18.84 0.0M
2024-05-30 18.84 18.84 18.84 18.84 0.0M
2024-05-29 18.84 18.84 18.84 18.84 0.0M
2024-05-28 18.84 18.84 18.84 18.84 0.0M
2024-05-27 18.84 18.84 18.84 18.84 0.0M
2024-05-24 18.84 18.84 18.84 18.84 0.0M
2024-05-23 18.84 18.84 18.84 18.84 0.0M
2024-05-22 18.02 18.94 18.02 18.84 1.3M
2024-05-21 18.50 18.68 17.10 18.00 0.7M
2024-05-20 18.16 18.26 17.80 17.86 0.4M
2024-05-17 18.00 18.18 17.64 17.98 0.6M
2024-05-16 17.58 18.34 17.22 18.20 1.6M
2024-05-14 17.24 17.88 17.06 17.58 0.6M
2024-05-13 17.12 17.78 17.08 17.22 0.5M
2024-05-10 16.96 17.20 16.66 17.20 0.3M
2024-05-09 17.00 17.48 16.92 16.96 0.4M
2024-05-08 16.84 17.50 16.80 17.48 0.4M
2024-05-07 16.92 17.68 16.42 17.20 0.6M
2024-05-06 16.90 17.00 16.34 16.62 0.2M
2024-05-03 16.18 16.98 16.18 16.60 0.4M
2024-05-02 16.34 17.02 16.08 16.70 0.5M
2024-04-30 16.94 17.00 15.82 16.32 0.4M
2024-04-29 16.36 16.98 15.88 16.78 0.7M
2024-04-26 16.38 16.50 15.90 16.50 0.6M
2024-04-25 15.74 16.48 15.40 16.34 0.5M
2024-04-24 15.26 15.84 15.10 15.70 0.6M
2024-04-23 15.26 15.36 14.82 15.26 0.4M
2024-04-22 14.96 15.36 14.70 15.26 0.7M
2024-04-19 14.66 15.04 14.12 14.82 0.4M
2024-04-18 14.16 14.80 14.16 14.66 0.2M
2024-04-17 14.56 14.60 14.10 14.56 0.1M
2024-04-16 14.50 14.78 14.20 14.56 0.3M
2024-04-15 14.76 15.10 14.66 14.74 0.2M
2024-04-12 14.54 14.80 14.40 14.76 0.2M
2024-04-11 14.60 14.88 14.40 14.68 0.1M
2024-04-10 15.10 15.18 14.70 14.90 0.2M
2024-04-09 15.00 15.28 14.58 15.10 0.5M
2024-04-08 14.60 15.20 14.60 15.00 0.3M
2024-04-05 14.14 14.54 13.74 14.54 0.4M
2024-04-03 14.12 14.18 13.84 14.14 0.1M
2024-04-02 13.80 14.48 13.60 14.30 0.3M
2024-03-28 13.86 14.16 13.62 13.62 0.2M
2024-03-27 13.96 13.96 13.62 13.86 0.1M
2024-03-26 14.16 14.16 13.76 13.96 0.1M
2024-03-25 14.16 14.22 13.72 13.90 0.2M
2024-03-22 14.30 14.38 13.86 14.16 0.2M
2024-03-21 14.02 14.40 13.92 14.24 0.3M
2024-03-20 14.40 14.40 13.90 14.20 0.2M
2024-03-19 14.62 14.76 14.14 14.40 0.1M
2024-03-18 15.16 15.18 14.54 14.96 0.1M
2024-03-15 14.88 15.58 14.80 15.02 0.3M
2024-03-14 14.92 15.50 14.78 14.88 0.4M
2024-03-13 14.70 14.98 14.42 14.92 0.1M
2024-03-12 14.40 14.70 14.20 14.62 0.1M
2024-03-11 13.96 14.18 13.80 13.98 0.1M
2024-03-08 13.70 14.18 13.70 13.96 0.1M
2024-03-07 14.50 14.60 13.64 13.70 0.2M
2024-03-06 14.60 15.10 14.02 14.46 0.3M
2024-03-05 14.00 14.52 13.88 14.32 0.4M
2024-03-04 13.12 14.08 13.12 13.86 0.1M
2024-03-01 13.48 13.76 13.02 13.18 0.0M
2024-02-29 13.30 13.44 12.98 13.42 0.1M
2024-02-28 13.40 14.06 13.00 13.20 0.2M
2024-02-27 13.16 13.66 13.00 13.58 0.2M
2024-02-26 12.82 13.36 12.82 13.16 0.1M
2024-02-23 13.08 13.26 12.84 12.94 0.1M
2024-02-22 13.04 13.24 12.54 13.00 0.2M
2024-02-21 12.94 13.58 12.70 12.96 0.2M
2024-02-20 12.62 13.08 12.44 12.92 0.1M
2024-02-19 12.66 12.98 12.42 12.76 0.1M
2024-02-16 12.86 13.18 12.76 13.00 0.1M
2024-02-15 12.76 12.88 12.20 12.88 0.1M
2024-02-14 12.50 13.08 12.28 12.78 0.1M
2024-02-09 12.76 12.92 12.48 12.84 0.0M
2024-02-08 13.08 13.44 12.66 12.86 0.2M
2024-02-07 13.80 13.92 13.02 13.08 0.2M
2024-02-06 13.04 13.98 12.92 13.56 0.2M
2024-02-05 13.00 13.28 12.42 13.06 0.1M
2024-02-02 13.68 14.00 12.72 12.90 0.2M
2024-02-01 13.38 14.08 13.38 13.58 0.1M
2024-01-31 13.68 14.00 13.30 13.40 0.1M
2024-01-30 14.12 14.12 13.64 13.72 0.1M
2024-01-29 14.10 14.42 14.06 14.36 0.1M
2024-01-26 14.90 14.92 13.90 14.10 0.2M
2024-01-25 14.98 15.08 14.68 14.92 0.3M
2024-01-24 14.56 15.02 14.02 15.02 0.2M
2024-01-23 13.56 14.90 13.34 14.56 0.3M
2024-01-22 14.32 14.32 13.44 13.50 0.3M
2024-01-19 14.70 14.88 14.18 14.22 0.2M
2024-01-18 14.10 15.32 14.10 14.88 0.9M
2024-01-17 13.64 14.06 13.02 14.00 0.3M
2024-01-16 14.00 14.00 13.54 13.64 0.0M
2024-01-15 14.30 15.02 13.74 13.98 0.4M
2024-01-12 14.60 14.72 14.24 14.34 0.1M
2024-01-11 13.90 14.70 13.82 14.68 0.1M
2024-01-10 13.98 14.10 13.80 13.92 0.1M
2024-01-09 13.50 14.00 13.42 14.00 0.2M
2024-01-08 13.66 13.98 13.12 13.40 0.1M
2024-01-05 14.40 14.42 13.62 13.66 0.3M
2024-01-04 14.56 14.64 14.22 14.64 0.1M
2024-01-03 14.60 14.60 13.92 14.26 0.2M
2024-01-02 13.76 14.64 13.76 14.64 0.4M