Shanghai Fudan-Zhangjiang Bio-Pharmaceutical Co Ltd (1349)

1349
🏛️ Hongkong →
3.53
Letzte Aktualisierung: 2025-09-29
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
2021-12-31 3.82 3.88 3.74 3.85 0.4M
2021-12-30 3.76 3.78 3.72 3.72 0.9M
2021-12-29 3.80 3.83 3.71 3.74 0.6M
2021-12-28 3.83 3.87 3.79 3.82 0.9M
2021-12-24 3.84 3.85 3.79 3.81 0.8M
2021-12-23 3.87 3.88 3.83 3.85 0.3M
2021-12-22 3.85 3.86 3.80 3.80 1.0M
2021-12-21 3.82 3.84 3.75 3.81 2.0M
2021-12-20 3.84 3.88 3.80 3.81 1.2M
2021-12-17 3.88 3.93 3.83 3.84 1.4M
2021-12-16 4.00 4.00 3.84 3.84 1.6M
2021-12-15 4.08 4.08 3.93 3.93 1.3M
2021-12-14 4.04 4.08 4.02 4.02 0.9M
2021-12-13 4.05 4.11 4.05 4.05 0.9M
2021-12-10 4.08 4.08 4.02 4.05 0.3M
2021-12-09 4.07 4.11 4.02 4.04 1.0M
2021-12-08 3.99 4.08 3.99 4.00 0.5M
2021-12-07 4.07 4.07 3.96 3.99 0.3M
2021-12-06 4.11 4.11 3.96 3.96 0.6M
2021-12-03 4.10 4.17 4.05 4.11 0.5M
2021-12-02 4.10 4.18 4.06 4.09 0.7M
2021-12-01 4.08 4.14 4.06 4.13 1.7M
2021-11-30 4.03 4.17 3.99 4.08 2.9M
2021-11-29 4.03 4.07 4.00 4.02 0.5M
2021-11-26 3.99 4.06 3.95 3.99 0.6M
2021-11-25 3.95 4.02 3.90 3.99 1.6M
2021-11-24 4.02 4.08 3.93 3.99 0.6M
2021-11-23 3.99 4.01 3.95 3.96 0.7M
2021-11-22 3.98 4.01 3.93 3.99 0.5M
2021-11-19 4.07 4.13 3.93 3.99 0.7M
2021-11-18 4.10 4.10 3.99 4.00 0.4M
2021-11-17 4.01 4.13 4.00 4.10 0.5M
2021-11-16 4.09 4.11 4.01 4.06 1.0M
2021-11-15 4.05 4.08 4.00 4.05 0.5M
2021-11-12 3.86 4.05 3.85 4.00 1.5M
2021-11-11 3.88 3.88 3.83 3.85 0.4M
2021-11-10 3.82 3.86 3.78 3.81 0.9M
2021-11-09 3.81 3.83 3.79 3.82 0.3M
2021-11-08 3.78 3.85 3.76 3.81 0.5M
2021-11-05 3.84 3.85 3.77 3.78 0.6M
2021-11-04 3.80 3.88 3.80 3.84 0.7M
2021-11-03 3.83 3.88 3.77 3.87 0.8M
2021-11-02 3.84 3.89 3.73 3.85 1.5M
2021-11-01 3.83 3.87 3.80 3.83 0.4M
2021-10-29 3.80 3.85 3.79 3.83 1.0M
2021-10-28 3.82 3.84 3.78 3.81 0.7M
2021-10-27 3.89 3.89 3.81 3.88 1.0M
2021-10-26 3.97 3.98 3.90 3.90 0.6M
2021-10-25 3.98 3.99 3.94 3.94 0.4M
2021-10-22 4.02 4.02 3.95 3.98 0.3M
2021-10-21 3.99 4.04 3.97 3.98 0.5M
2021-10-20 3.99 4.06 3.99 4.03 0.5M
2021-10-19 4.03 4.07 4.00 4.01 0.4M
2021-10-18 3.98 4.05 3.97 3.99 0.7M
2021-10-15 3.92 3.96 3.89 3.90 0.9M
2021-10-12 3.97 3.98 3.90 3.90 0.4M
2021-10-11 4.06 4.06 3.86 3.95 1.5M
2021-10-08 3.89 3.98 3.87 3.90 1.9M
2021-10-07 3.84 3.90 3.83 3.85 0.4M
2021-10-06 3.96 3.96 3.80 3.82 0.2M
2021-10-05 3.82 3.83 3.82 3.83 0.0M
2021-10-04 3.96 3.96 3.79 3.83 0.5M
2021-09-30 3.89 3.99 3.88 3.89 0.2M
2021-09-29 3.76 3.91 3.76 3.91 0.6M
2021-09-28 4.08 4.08 3.97 4.03 1.6M
2021-09-27 4.10 4.11 3.98 4.00 1.0M
2021-09-24 4.08 4.11 3.96 4.05 1.2M
2021-09-23 3.94 4.13 3.94 4.02 1.7M
2021-09-21 3.92 3.92 3.71 3.92 1.2M
2021-09-20 4.10 4.10 3.85 3.94 0.9M
2021-09-17 4.16 4.18 4.03 4.04 0.5M
2021-09-16 4.27 4.28 4.09 4.09 0.4M
2021-09-15 4.27 4.28 4.17 4.22 0.8M
2021-09-14 4.35 4.35 4.22 4.27 0.8M
2021-09-13 4.34 4.35 4.28 4.31 1.1M
2021-09-10 4.40 4.40 4.33 4.34 0.7M
2021-09-09 4.38 4.40 4.33 4.33 0.7M
2021-09-08 4.36 4.42 4.35 4.39 0.4M
2021-09-07 4.42 4.42 4.32 4.38 0.6M
2021-09-06 4.28 4.42 4.26 4.40 2.3M
2021-09-03 4.19 4.29 4.19 4.25 1.3M
2021-09-02 4.24 4.27 4.16 4.21 1.3M
2021-09-01 4.12 4.25 4.12 4.20 1.4M
2021-08-31 4.14 4.23 4.10 4.15 1.5M
2021-08-30 4.13 4.22 4.13 4.16 0.8M
2021-08-27 4.18 4.21 4.15 4.19 0.9M
2021-08-26 4.30 4.31 4.12 4.17 3.6M
2021-08-25 4.44 4.44 4.27 4.30 2.2M
2021-08-24 4.47 4.49 4.35 4.42 1.3M
2021-08-23 4.31 4.40 4.25 4.37 2.3M
2021-08-20 4.46 4.47 4.27 4.29 1.9M
2021-08-19 4.49 4.50 4.38 4.49 1.6M
2021-08-18 4.42 4.58 4.37 4.46 2.3M
2021-08-17 4.57 4.57 4.41 4.41 2.2M
2021-08-16 4.63 4.63 4.51 4.57 2.3M
2021-08-13 4.63 4.63 4.51 4.56 3.2M
2021-08-12 4.76 4.95 4.50 4.59 10.3M
2021-08-11 4.70 4.75 4.65 4.70 1.0M
2021-08-10 4.58 4.77 4.58 4.70 0.7M
2021-08-09 4.52 4.65 4.48 4.65 0.9M
2021-08-06 4.49 4.53 4.46 4.52 0.8M
2021-08-05 4.66 4.68 4.46 4.54 1.6M
2021-08-04 4.75 4.75 4.60 4.65 0.6M
2021-08-03 4.63 4.77 4.55 4.64 2.0M
2021-08-02 4.39 4.69 4.30 4.69 2.8M
2021-07-30 4.40 4.40 4.26 4.38 1.3M
2021-07-29 4.40 4.45 4.36 4.41 1.3M
2021-07-28 4.29 4.37 4.20 4.31 2.1M
2021-07-27 4.52 4.61 4.16 4.26 4.9M
2021-07-26 4.67 4.67 4.52 4.52 2.5M
2021-07-23 4.84 4.86 4.66 4.71 2.5M
2021-07-22 4.92 4.96 4.80 4.84 1.6M
2021-07-21 5.02 5.04 4.88 4.90 3.1M
2021-07-20 5.06 5.12 5.01 5.01 1.4M
2021-07-19 5.11 5.15 5.04 5.06 2.2M
2021-07-16 5.25 5.64 5.10 5.17 11.7M
2021-07-15 5.16 5.18 5.04 5.07 1.2M
2021-07-14 5.18 5.26 5.16 5.20 1.3M
2021-07-13 5.23 5.23 5.13 5.22 0.8M
2021-07-12 5.30 5.30 5.16 5.16 1.1M
2021-07-09 5.07 5.23 5.01 5.19 2.2M
2021-07-08 5.16 5.16 5.03 5.06 1.7M
2021-07-07 5.06 5.20 5.04 5.17 2.4M
2021-07-06 5.05 5.06 4.92 5.06 2.8M
2021-07-05 5.10 5.14 5.02 5.04 2.0M
2021-07-02 5.16 5.16 5.00 5.06 1.5M
2021-06-30 5.18 5.18 5.05 5.16 0.9M
2021-06-29 5.13 5.34 5.13 5.18 2.1M
2021-06-28 5.20 5.20 5.09 5.13 0.7M
2021-06-25 5.17 5.19 5.08 5.08 1.0M
2021-06-24 5.15 5.18 5.05 5.15 1.0M
2021-06-23 5.13 5.20 5.08 5.18 1.2M
2021-06-22 5.23 5.23 5.02 5.08 1.6M
2021-06-21 5.09 5.22 5.02 5.15 2.0M
2021-06-18 4.94 5.13 4.93 5.07 2.3M
2021-06-17 4.94 4.99 4.90 4.94 1.4M
2021-06-16 5.06 5.11 4.91 4.94 2.3M
2021-06-15 5.06 5.10 5.04 5.06 1.0M
2021-06-11 5.06 5.08 5.00 5.06 1.1M
2021-06-10 5.00 5.09 4.90 5.06 3.3M
2021-06-09 5.10 5.12 4.99 5.00 1.8M
2021-06-08 5.06 5.22 5.02 5.05 2.8M
2021-06-07 5.23 5.23 5.04 5.05 3.8M
2021-06-04 5.29 5.40 5.16 5.18 3.9M
2021-06-03 5.15 5.69 5.15 5.37 8.3M
2021-06-02 5.31 5.50 5.18 5.20 4.7M
2021-06-01 5.56 5.69 5.33 5.35 4.7M
2021-05-31 5.11 5.73 5.11 5.65 9.8M
2021-05-28 5.13 5.27 5.09 5.10 1.7M
2021-05-27 5.11 5.21 5.07 5.20 2.2M
2021-05-26 5.07 5.22 5.06 5.09 1.6M
2021-05-25 5.24 5.45 5.13 5.13 3.2M
2021-05-24 5.17 5.28 4.97 5.24 2.6M
2021-05-21 5.20 5.20 5.06 5.09 1.5M
2021-05-20 5.39 5.48 5.10 5.10 3.1M
2021-05-18 5.19 5.35 5.18 5.31 2.3M
2021-05-17 5.20 5.43 5.05 5.25 4.5M
2021-05-14 4.88 5.25 4.88 5.15 3.6M
2021-05-13 4.74 5.02 4.74 4.88 1.5M
2021-05-12 4.70 4.83 4.66 4.80 0.8M
2021-05-11 4.61 4.73 4.55 4.63 0.9M
2021-05-10 4.71 4.79 4.59 4.62 1.4M
2021-05-07 4.82 4.84 4.60 4.63 1.6M
2021-05-06 5.14 5.14 4.71 4.81 3.1M
2021-05-05 5.10 5.26 5.05 5.14 0.2M
2021-05-04 5.07 5.12 5.06 5.12 0.2M
2021-05-03 4.99 5.18 4.93 5.11 0.4M
2021-04-30 5.21 5.21 4.97 4.97 1.2M
2021-04-29 5.32 5.36 5.16 5.16 0.7M
2021-04-28 5.05 5.50 4.98 5.32 8.4M
2021-04-27 5.02 5.02 4.85 4.98 0.8M
2021-04-26 4.88 5.06 4.88 4.95 1.9M
2021-04-23 4.94 4.96 4.82 4.84 1.0M
2021-04-22 4.90 4.94 4.78 4.84 1.5M
2021-04-21 4.78 5.01 4.70 4.84 3.2M
2021-04-20 4.54 5.26 4.52 4.78 10.6M
2021-04-19 4.49 4.58 4.42 4.58 1.4M
2021-04-16 4.35 4.43 4.34 4.40 1.8M
2021-04-15 4.36 4.45 4.35 4.39 0.4M
2021-04-14 4.28 4.45 4.28 4.39 1.1M
2021-04-13 4.35 4.35 4.27 4.28 0.5M
2021-04-12 4.35 4.49 4.28 4.28 0.5M
2021-04-09 4.40 4.42 4.35 4.35 0.3M
2021-04-08 4.35 4.46 4.32 4.41 0.9M
2021-04-07 4.39 4.41 4.34 4.35 0.3M
2021-04-01 4.41 4.42 4.29 4.39 0.5M
2021-03-31 4.41 4.41 4.28 4.28 0.5M
2021-03-30 4.33 4.50 4.33 4.39 0.4M
2021-03-29 4.40 4.47 4.32 4.39 0.8M
2021-03-26 4.34 4.55 4.34 4.43 1.0M
2021-03-25 4.37 4.47 4.25 4.34 0.6M
2021-03-24 4.38 4.38 4.31 4.31 0.5M
2021-03-23 4.58 4.58 4.40 4.40 1.9M
2021-03-22 4.56 4.60 4.50 4.51 0.3M
2021-03-19 4.61 4.62 4.51 4.58 0.5M
2021-03-18 4.45 4.66 4.45 4.64 1.6M
2021-03-17 4.37 4.51 4.37 4.47 0.3M
2021-03-16 4.37 4.45 4.33 4.45 0.9M
2021-03-15 4.38 4.58 4.31 4.37 0.7M
2021-03-12 4.33 4.44 4.32 4.39 0.6M
2021-03-11 4.26 4.39 4.26 4.36 1.1M
2021-03-10 4.24 4.35 4.24 4.26 0.5M
2021-03-09 4.29 4.42 4.16 4.20 1.7M
2021-03-08 4.54 4.56 4.28 4.29 1.2M
2021-03-05 4.66 4.66 4.46 4.49 3.2M
2021-03-04 4.79 4.86 4.65 4.66 2.3M
2021-03-03 4.74 4.79 4.65 4.71 1.4M
2021-03-02 4.73 4.80 4.69 4.73 1.1M
2021-03-01 4.87 4.87 4.68 4.76 1.5M
2021-02-26 4.77 4.84 4.66 4.70 2.0M
2021-02-25 4.88 5.02 4.88 4.89 1.7M
2021-02-24 5.02 5.09 4.74 4.82 2.9M
2021-02-23 5.12 5.12 4.87 5.02 1.4M
2021-02-22 5.17 5.37 4.96 4.98 4.4M
2021-02-19 4.75 5.17 4.73 5.10 4.6M
2021-02-18 4.89 4.90 4.75 4.76 2.2M
2021-02-17 4.94 4.99 4.74 4.79 2.1M
2021-02-16 4.63 4.95 4.63 4.92 1.6M
2021-02-11 4.68 4.72 4.58 4.63 0.8M
2021-02-10 4.66 4.77 4.61 4.66 1.0M
2021-02-09 4.59 4.74 4.59 4.66 0.5M
2021-02-08 4.71 4.76 4.60 4.68 1.9M
2021-02-05 4.78 4.83 4.65 4.71 1.6M
2021-02-04 5.20 5.20 4.68 4.78 3.3M
2021-02-03 5.30 5.30 4.98 5.07 1.6M
2021-02-02 5.41 5.41 5.08 5.10 4.3M
2021-02-01 5.30 5.80 5.16 5.27 9.1M
2021-01-29 5.04 5.26 5.01 5.10 2.1M
2021-01-28 5.01 5.35 5.01 5.08 2.6M
2021-01-27 5.13 5.20 4.97 5.09 2.4M
2021-01-26 5.33 5.34 4.94 5.19 4.2M
2021-01-25 4.87 5.31 4.68 5.30 9.5M
2021-01-22 4.66 4.77 4.42 4.51 2.2M
2021-01-21 4.42 4.71 4.42 4.67 4.4M
2021-01-20 4.28 4.51 4.28 4.40 4.0M
2021-01-19 3.91 4.28 3.90 4.25 6.0M
2021-01-18 3.86 3.90 3.83 3.89 0.8M
2021-01-15 3.84 3.87 3.80 3.85 0.4M
2021-01-14 3.78 3.97 3.78 3.80 0.9M
2021-01-13 3.82 3.82 3.78 3.78 0.9M
2021-01-12 3.83 3.91 3.83 3.83 0.6M
2021-01-11 3.93 3.97 3.76 3.88 1.1M
2021-01-08 3.84 3.97 3.84 3.94 1.0M
2021-01-07 3.90 3.95 3.83 3.84 0.5M
2021-01-06 3.86 3.96 3.86 3.90 0.7M
2021-01-05 3.83 3.87 3.81 3.86 0.7M
2021-01-04 3.84 3.89 3.83 3.89 0.5M