Shanghai Fudan-Zhangjiang Bio-Pharmaceutical Co Ltd (688505)

688505
🏛️ China →
9.12
Letzte Aktualisierung: 2025-09-30
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 13.94 14.22 13.80 14.10 5.2M
2021-12-30 13.81 13.96 13.71 13.94 4.3M
2021-12-29 13.87 14.12 13.80 13.88 3.5M
2021-12-28 13.96 13.98 13.77 13.86 2.1M
2021-12-27 13.80 13.97 13.70 13.90 2.3M
2021-12-24 14.02 14.10 13.78 13.78 2.5M
2021-12-23 14.16 14.31 14.00 14.02 2.6M
2021-12-22 14.13 14.23 14.12 14.14 2.3M
2021-12-21 14.18 14.23 14.07 14.14 2.1M
2021-12-20 14.22 14.39 14.12 14.16 1.7M
2021-12-17 14.19 14.29 14.10 14.11 1.6M
2021-12-16 14.42 14.42 14.15 14.19 2.0M
2021-12-15 14.39 14.54 14.26 14.31 2.0M
2021-12-14 14.47 14.56 14.40 14.41 1.8M
2021-12-13 14.42 14.60 14.33 14.47 2.4M
2021-12-10 14.28 14.44 14.12 14.41 2.6M
2021-12-09 14.37 14.37 14.21 14.28 1.7M
2021-12-08 14.17 14.24 14.08 14.22 1.1M
2021-12-07 14.35 14.38 14.08 14.11 1.5M
2021-12-06 14.74 14.76 14.25 14.25 2.1M
2021-12-03 14.80 14.84 14.60 14.63 1.8M
2021-12-02 14.70 14.92 14.58 14.70 2.3M
2021-12-01 14.68 14.92 14.67 14.78 3.1M
2021-11-30 14.40 15.05 14.30 14.86 5.3M
2021-11-29 14.40 14.50 14.23 14.33 2.5M
2021-11-26 14.40 14.44 14.21 14.29 1.7M
2021-11-25 14.33 14.52 14.24 14.41 2.8M
2021-11-24 14.15 14.36 14.04 14.32 2.5M
2021-11-23 14.10 14.21 14.03 14.16 1.7M
2021-11-22 14.06 14.13 13.95 14.10 1.6M
2021-11-19 14.00 14.11 13.94 14.05 1.2M
2021-11-18 14.33 14.33 13.97 14.00 1.8M
2021-11-17 14.25 14.30 14.12 14.26 1.6M
2021-11-16 14.46 14.47 14.19 14.25 1.7M
2021-11-15 14.02 14.50 14.02 14.36 3.4M
2021-11-12 14.05 14.25 13.91 14.02 1.7M
2021-11-11 13.98 14.12 13.91 14.09 1.7M
2021-11-10 13.95 14.10 13.83 14.05 1.5M
2021-11-09 13.84 13.97 13.80 13.92 0.9M
2021-11-08 13.96 13.98 13.73 13.80 0.9M
2021-11-05 13.90 14.05 13.86 13.92 1.0M
2021-11-04 14.12 14.12 13.91 13.97 1.0M
2021-11-03 13.72 13.96 13.72 13.92 0.8M
2021-11-02 14.05 14.09 13.66 13.72 1.4M
2021-11-01 13.78 14.07 13.68 13.96 1.3M
2021-10-29 13.60 13.94 13.60 13.79 1.1M
2021-10-28 14.02 14.08 13.60 13.60 1.7M
2021-10-27 14.64 14.64 14.02 14.02 2.5M
2021-10-26 14.64 14.74 14.61 14.67 1.0M
2021-10-25 14.71 14.71 14.53 14.64 1.0M
2021-10-22 14.97 15.02 14.69 14.69 1.6M
2021-10-21 14.91 15.07 14.91 14.97 0.8M
2021-10-20 15.11 15.11 14.90 14.95 1.0M
2021-10-19 14.81 15.11 14.75 15.09 1.6M
2021-10-18 15.13 15.13 14.75 14.81 1.2M
2021-10-15 15.16 15.29 14.94 14.97 1.5M
2021-10-14 15.16 15.35 15.11 15.16 2.0M
2021-10-13 15.07 15.30 15.00 15.14 1.9M
2021-10-12 15.14 15.28 15.00 15.15 3.0M
2021-10-11 14.82 15.18 14.78 15.14 2.7M
2021-10-08 14.67 14.93 14.60 14.83 1.5M
2021-09-30 14.60 14.68 14.53 14.58 1.3M
2021-09-29 14.65 14.70 14.45 14.65 2.6M
2021-09-28 15.28 15.68 14.89 14.94 3.7M
2021-09-27 14.67 15.10 14.50 15.00 4.0M
2021-09-24 14.67 14.78 14.58 14.68 1.9M
2021-09-23 14.55 14.75 14.53 14.67 2.2M
2021-09-22 14.59 14.67 14.45 14.51 2.0M
2021-09-17 14.65 14.78 14.54 14.72 1.8M
2021-09-16 14.85 14.95 14.62 14.64 1.9M
2021-09-15 14.96 14.97 14.66 14.78 2.2M
2021-09-14 15.18 15.26 14.86 14.95 2.4M
2021-09-13 15.17 15.28 15.00 15.10 2.4M
2021-09-10 14.99 15.09 14.94 15.05 2.2M
2021-09-09 15.11 15.18 14.94 14.97 2.1M
2021-09-08 15.16 15.19 15.03 15.13 1.7M
2021-09-07 15.18 15.18 14.97 15.11 2.1M
2021-09-06 15.00 15.26 14.90 15.11 2.7M
2021-09-03 14.85 15.06 14.72 15.02 3.0M
2021-09-02 14.91 14.99 14.61 14.72 2.1M
2021-09-01 14.73 14.86 14.62 14.86 2.5M
2021-08-31 14.70 14.86 14.56 14.77 1.9M
2021-08-30 14.96 15.04 14.55 14.63 3.1M
2021-08-27 15.18 15.29 14.90 14.94 2.3M
2021-08-26 15.49 15.49 15.16 15.19 2.1M
2021-08-25 15.63 15.65 15.43 15.44 1.7M
2021-08-24 15.62 15.75 15.47 15.54 1.7M
2021-08-23 15.38 15.64 15.26 15.57 2.1M
2021-08-20 15.77 15.77 15.18 15.26 2.6M
2021-08-19 15.57 15.90 15.57 15.65 1.8M
2021-08-18 15.61 15.79 15.41 15.62 2.7M
2021-08-17 16.14 16.15 15.57 15.68 2.9M
2021-08-16 16.42 16.46 15.90 16.14 2.5M
2021-08-13 16.59 17.06 16.14 16.15 4.8M
2021-08-12 17.00 17.60 16.80 16.82 6.4M
2021-08-11 16.46 16.78 16.33 16.59 2.9M
2021-08-10 16.26 16.58 16.10 16.46 2.5M
2021-08-09 15.91 16.31 15.71 16.26 2.0M
2021-08-06 16.26 16.26 15.68 15.81 2.0M
2021-08-05 16.31 16.57 16.14 16.20 1.9M
2021-08-04 16.30 16.48 16.11 16.31 2.0M
2021-08-03 16.16 16.72 16.14 16.40 3.7M
2021-08-02 15.95 16.33 15.77 16.23 2.7M
2021-07-30 15.78 16.04 15.51 15.90 2.5M
2021-07-29 15.84 16.08 15.60 15.92 1.9M
2021-07-28 15.37 15.99 15.15 15.80 2.8M
2021-07-27 15.42 15.95 15.41 15.42 2.2M
2021-07-26 15.83 16.05 15.32 15.61 1.8M
2021-07-23 16.36 16.50 15.80 15.83 3.1M
2021-07-22 16.71 16.73 16.33 16.37 2.7M
2021-07-21 16.65 16.96 16.58 16.73 3.2M
2021-07-20 16.60 17.22 16.51 16.85 2.4M
2021-07-19 16.68 17.09 16.62 16.82 4.7M
2021-07-16 17.98 19.20 17.51 17.52 9.7M
2021-07-15 16.73 16.80 16.37 16.48 2.0M
2021-07-14 17.10 17.18 16.80 16.89 2.0M
2021-07-13 16.85 17.19 16.80 17.18 2.4M
2021-07-12 16.67 16.93 16.51 16.90 2.0M
2021-07-09 16.77 16.82 16.26 16.52 2.1M
2021-07-08 17.03 17.03 16.67 16.77 1.9M
2021-07-07 16.76 17.15 16.70 16.91 2.4M
2021-07-06 17.05 17.20 16.50 16.76 2.8M
2021-07-05 17.08 17.19 16.85 17.10 1.8M
2021-07-02 17.55 17.59 16.81 16.95 2.8M
2021-07-01 17.34 17.98 17.26 17.38 3.6M
2021-06-30 17.86 18.00 17.17 17.34 4.7M
2021-06-29 17.97 18.38 17.84 17.92 2.5M
2021-06-28 17.90 18.30 17.81 18.10 2.9M
2021-06-25 17.80 17.97 17.56 17.90 2.6M
2021-06-24 18.23 18.37 17.63 17.64 2.8M
2021-06-23 18.42 18.63 18.09 18.21 2.5M
2021-06-22 18.48 18.56 18.19 18.33 2.3M
2021-06-21 17.62 18.66 17.62 18.57 3.7M
2021-06-18 17.31 18.01 17.10 17.88 3.5M
2021-06-17 17.10 17.48 17.10 17.38 2.0M
2021-06-16 17.92 17.96 17.05 17.05 3.1M
2021-06-15 17.80 18.29 17.66 17.87 2.4M
2021-06-11 17.99 18.15 17.70 17.80 2.9M
2021-06-10 18.28 18.28 17.51 17.79 5.4M
2021-06-09 19.55 19.60 18.07 18.31 8.7M
2021-06-08 20.03 20.76 19.65 19.80 5.3M
2021-06-07 19.85 20.18 19.52 20.04 4.2M
2021-06-04 20.50 21.20 19.75 19.87 8.2M
2021-06-03 19.50 22.22 19.44 20.90 11.4M
2021-06-02 20.06 20.58 19.57 19.57 4.9M
2021-06-01 20.57 21.34 19.90 20.07 7.0M
2021-05-31 19.00 20.66 18.96 20.58 8.9M
2021-05-28 18.99 19.46 18.82 19.03 3.3M
2021-05-27 19.28 19.54 18.85 18.93 4.1M
2021-05-26 19.76 19.79 19.13 19.18 4.0M
2021-05-25 19.19 20.18 19.08 19.79 4.6M
2021-05-24 19.21 19.50 18.53 19.12 3.7M
2021-05-21 19.99 20.10 18.82 18.96 5.3M
2021-05-20 19.65 20.82 19.65 19.86 5.8M
2021-05-19 19.69 20.38 19.45 19.65 4.6M
2021-05-18 20.15 20.25 19.53 19.92 5.3M
2021-05-17 18.80 20.52 18.50 20.14 9.9M
2021-05-14 17.69 19.18 17.52 18.71 9.1M
2021-05-13 17.77 18.24 17.45 17.52 4.0M
2021-05-12 17.09 17.88 16.85 17.72 3.5M
2021-05-11 16.38 17.48 16.33 17.29 4.0M
2021-05-10 16.61 17.14 16.53 16.65 3.3M
2021-05-07 17.64 17.89 16.32 16.34 5.0M
2021-05-06 18.56 18.56 17.56 17.64 5.2M
2021-04-30 18.02 19.05 18.00 18.68 7.7M
2021-04-29 18.38 19.00 17.99 18.08 7.6M
2021-04-28 17.01 19.52 17.01 18.96 11.7M
2021-04-27 16.88 17.09 16.61 16.93 2.8M
2021-04-26 16.50 17.42 16.30 17.09 5.9M
2021-04-23 17.20 17.30 16.16 16.29 4.4M
2021-04-22 17.22 17.45 16.96 17.10 3.3M
2021-04-21 16.60 17.68 16.40 17.34 5.9M
2021-04-20 15.90 19.18 15.90 17.13 9.4M
2021-04-19 15.70 16.28 15.28 15.98 4.5M
2021-04-16 15.14 15.64 15.06 15.60 3.7M
2021-04-15 14.99 15.27 14.71 15.14 2.2M
2021-04-14 14.39 15.12 14.35 14.85 1.7M
2021-04-13 14.49 14.58 14.30 14.38 0.6M
2021-04-12 14.81 14.83 14.43 14.49 1.1M
2021-04-09 15.18 15.20 14.74 14.80 1.2M
2021-04-08 14.88 15.43 14.87 15.18 2.7M
2021-04-07 14.88 14.97 14.72 14.97 1.2M
2021-04-06 14.70 14.97 14.70 14.74 1.2M
2021-04-02 14.39 14.66 14.28 14.66 1.2M
2021-04-01 14.48 14.52 14.20 14.28 1.2M
2021-03-31 14.43 14.75 14.33 14.57 1.0M
2021-03-30 14.55 14.62 14.29 14.38 1.2M
2021-03-29 14.75 14.82 14.52 14.52 0.9M
2021-03-26 14.78 14.85 14.62 14.72 0.9M
2021-03-25 14.90 14.96 14.54 14.66 1.3M
2021-03-24 14.85 15.11 14.78 15.01 0.9M
2021-03-23 15.13 15.21 14.85 14.88 0.8M
2021-03-22 14.91 15.14 14.91 15.13 1.1M
2021-03-19 14.71 15.19 14.71 14.84 1.8M
2021-03-18 14.56 14.88 14.51 14.83 1.4M
2021-03-17 14.52 14.64 14.41 14.55 0.9M
2021-03-16 14.36 14.77 14.25 14.64 0.9M
2021-03-15 14.79 14.81 14.35 14.37 1.4M
2021-03-12 15.04 15.13 14.75 14.80 1.0M
2021-03-11 14.84 15.03 14.66 15.03 0.9M
2021-03-10 15.00 15.14 14.79 14.84 1.2M
2021-03-09 15.55 15.59 14.80 14.98 1.8M
2021-03-08 15.70 15.95 15.62 15.64 1.4M
2021-03-05 15.51 15.77 15.51 15.68 1.1M
2021-03-04 15.70 15.92 15.59 15.61 1.5M
2021-03-03 15.68 15.84 15.43 15.77 0.9M
2021-03-02 15.83 15.94 15.45 15.58 1.2M
2021-03-01 15.58 15.85 15.58 15.84 1.2M
2021-02-26 15.61 15.74 15.35 15.48 1.3M
2021-02-25 15.90 16.10 15.65 15.74 1.1M
2021-02-24 15.83 16.18 15.76 15.88 1.3M
2021-02-23 16.18 16.37 15.80 15.85 1.6M
2021-02-22 16.60 16.70 16.25 16.30 2.6M
2021-02-19 15.98 16.35 15.75 16.33 1.7M
2021-02-18 16.03 16.34 15.81 15.95 1.8M
2021-02-10 15.46 16.07 15.32 15.89 2.0M
2021-02-09 15.11 15.52 15.11 15.42 1.4M
2021-02-08 15.01 15.19 14.76 14.98 1.0M
2021-02-05 15.02 15.39 14.87 14.96 1.5M
2021-02-04 15.52 15.78 15.07 15.13 2.3M
2021-02-03 16.37 16.40 15.48 15.52 2.7M
2021-02-02 17.37 17.52 16.21 16.36 3.7M
2021-02-01 17.25 17.97 17.16 17.28 2.5M
2021-01-29 17.16 18.08 17.13 17.52 3.4M
2021-01-28 16.98 18.13 16.77 17.20 3.6M
2021-01-27 17.42 17.63 16.95 17.04 2.7M
2021-01-26 18.00 18.18 17.41 17.59 3.3M
2021-01-25 16.63 18.82 16.61 17.97 6.8M
2021-01-22 16.53 16.68 16.18 16.30 1.6M
2021-01-21 16.17 16.80 16.17 16.68 1.9M
2021-01-20 16.60 16.70 16.32 16.38 1.3M
2021-01-19 16.45 16.85 16.28 16.70 2.0M
2021-01-18 16.68 16.88 16.28 16.45 2.1M
2021-01-15 15.94 16.68 15.94 16.42 2.7M
2021-01-14 15.49 16.27 15.17 15.94 2.8M
2021-01-13 15.71 15.84 15.17 15.28 2.4M
2021-01-12 15.63 16.25 15.63 15.84 1.7M
2021-01-11 16.27 16.38 15.55 15.80 2.8M
2021-01-08 16.35 16.53 16.03 16.27 2.0M
2021-01-07 17.52 17.52 16.30 16.41 3.1M
2021-01-06 17.98 18.00 17.33 17.39 2.0M
2021-01-05 17.78 18.34 17.61 17.98 2.2M
2021-01-04 17.32 17.93 17.28 17.82 2.3M