Zhejiang Cheng Yi Pharmaceutical Co Ltd (603811)

603811
🏛️ China →
12.95
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
2023-12-29 10.20 10.44 10.16 10.37 4.4M
2023-12-28 10.09 10.26 9.94 10.22 2.3M
2023-12-27 9.99 10.16 9.98 10.12 1.2M
2023-12-26 10.13 10.15 9.97 10.00 2.2M
2023-12-25 10.15 10.22 10.02 10.12 1.9M
2023-12-22 10.44 10.44 10.13 10.15 3.4M
2023-12-21 10.37 10.47 10.16 10.42 2.4M
2023-12-20 10.40 10.62 10.38 10.39 2.0M
2023-12-19 10.48 10.55 10.36 10.46 1.8M
2023-12-18 10.60 10.76 10.48 10.50 2.3M
2023-12-15 10.71 10.80 10.56 10.58 2.8M
2023-12-14 10.64 11.01 10.64 10.70 3.9M
2023-12-13 10.44 10.76 10.36 10.65 4.6M
2023-12-12 10.42 10.48 10.33 10.44 2.0M
2023-12-11 10.55 10.57 10.29 10.42 4.3M
2023-12-08 10.74 10.78 10.61 10.62 2.3M
2023-12-07 10.81 10.81 10.67 10.70 2.1M
2023-12-06 10.79 10.93 10.68 10.82 2.4M
2023-12-05 11.04 11.04 10.78 10.80 2.8M
2023-12-04 11.03 11.13 10.87 10.93 2.6M
2023-12-01 11.05 11.10 10.91 10.97 2.1M
2023-11-30 11.03 11.09 10.92 11.05 2.4M
2023-11-29 11.10 11.17 11.00 11.02 2.6M
2023-11-28 11.07 11.19 10.81 11.12 3.6M
2023-11-27 11.34 11.43 11.06 11.11 6.3M
2023-11-24 11.14 11.30 11.00 11.28 6.7M
2023-11-23 10.80 11.08 10.80 11.07 4.7M
2023-11-22 10.91 10.98 10.82 10.86 2.9M
2023-11-21 10.89 11.02 10.85 10.93 3.5M
2023-11-20 10.79 10.95 10.78 10.92 3.1M
2023-11-17 10.61 10.85 10.51 10.83 3.7M
2023-11-16 10.82 10.84 10.60 10.61 2.0M
2023-11-15 10.75 10.85 10.73 10.80 2.4M
2023-11-14 10.71 10.78 10.64 10.70 2.2M
2023-11-13 10.70 10.78 10.56 10.67 3.2M
2023-11-10 10.80 10.88 10.60 10.70 3.1M
2023-11-09 10.93 11.13 10.75 10.79 4.8M
2023-11-08 10.85 11.05 10.80 10.91 3.5M
2023-11-07 10.94 11.03 10.81 10.84 3.5M
2023-11-06 10.82 11.06 10.82 10.93 3.9M
2023-11-03 10.71 11.08 10.71 10.79 3.9M
2023-11-02 10.83 10.94 10.75 10.76 2.9M
2023-11-01 10.85 10.98 10.73 10.85 4.7M
2023-10-31 10.80 10.96 10.66 10.80 4.4M
2023-10-30 10.40 10.84 10.35 10.81 7.2M
2023-10-27 10.58 10.58 9.97 10.43 9.7M
2023-10-26 10.64 10.73 10.48 10.69 3.2M
2023-10-25 10.82 10.89 10.65 10.71 4.1M
2023-10-24 11.14 11.14 10.60 10.81 4.6M
2023-10-23 10.95 11.00 10.66 10.71 2.6M
2023-10-20 11.12 11.30 10.99 10.99 2.7M
2023-10-19 11.21 11.42 11.07 11.15 3.3M
2023-10-18 11.43 11.57 11.15 11.18 4.6M
2023-10-17 11.62 11.74 11.39 11.56 3.8M
2023-10-16 11.80 11.92 11.56 11.63 3.6M
2023-10-13 11.67 11.90 11.58 11.81 4.2M
2023-10-12 11.57 11.90 11.54 11.67 3.4M
2023-10-11 11.39 11.80 11.39 11.56 2.8M
2023-10-10 11.74 11.74 11.34 11.36 2.6M
2023-10-09 11.79 11.80 11.53 11.68 2.5M
2023-09-28 11.81 11.89 11.67 11.74 2.5M
2023-09-27 11.69 11.80 11.56 11.79 3.1M
2023-09-26 11.72 11.72 11.46 11.48 2.0M
2023-09-25 11.60 11.78 11.37 11.66 3.2M
2023-09-22 11.27 11.59 11.16 11.57 3.5M
2023-09-21 11.49 11.55 11.24 11.28 2.0M
2023-09-20 11.63 11.77 11.48 11.49 2.2M
2023-09-19 11.54 11.79 11.50 11.68 4.4M
2023-09-18 11.46 11.75 11.38 11.53 3.3M
2023-09-15 11.09 11.58 11.06 11.38 5.6M
2023-09-14 11.08 11.11 10.98 11.09 1.8M
2023-09-13 11.24 11.28 10.95 11.01 3.5M
2023-09-12 11.40 11.47 11.21 11.24 3.0M
2023-09-11 11.16 11.55 11.15 11.36 3.7M
2023-09-08 11.14 11.22 11.10 11.16 1.1M
2023-09-07 11.22 11.29 11.12 11.14 2.1M
2023-09-06 11.35 11.39 11.20 11.27 1.9M
2023-09-05 11.39 11.55 11.30 11.34 2.1M
2023-09-04 11.73 11.75 11.32 11.45 3.7M
2023-09-01 11.75 11.83 11.59 11.69 2.5M
2023-08-31 11.51 11.75 11.47 11.67 3.2M
2023-08-30 11.53 11.74 11.45 11.62 4.2M
2023-08-29 10.94 11.63 10.92 11.53 5.9M
2023-08-28 11.90 11.98 10.91 11.00 7.5M
2023-08-25 11.76 11.84 11.44 11.44 4.3M
2023-08-24 11.10 11.85 11.10 11.72 6.2M
2023-08-23 11.13 11.23 10.92 11.14 2.9M
2023-08-22 11.13 11.18 11.00 11.14 1.9M
2023-08-21 11.15 11.31 11.01 11.14 1.6M
2023-08-18 11.42 11.48 11.13 11.15 2.3M
2023-08-17 11.45 11.56 11.31 11.40 1.7M
2023-08-16 11.51 11.75 11.45 11.49 2.4M
2023-08-15 11.59 11.63 11.39 11.57 4.5M
2023-08-14 11.61 11.67 11.20 11.55 3.2M
2023-08-11 11.43 11.67 11.36 11.61 3.6M
2023-08-10 11.33 11.49 11.23 11.42 2.1M
2023-08-09 11.19 11.46 11.16 11.35 2.7M
2023-08-08 11.38 11.38 11.12 11.16 4.3M
2023-08-07 11.68 11.68 11.18 11.30 5.3M
2023-08-04 11.91 11.99 11.51 11.59 5.4M
2023-08-03 11.54 11.89 11.50 11.86 3.8M
2023-08-02 11.66 11.66 11.40 11.58 3.3M
2023-08-01 11.88 11.98 11.58 11.63 5.5M
2023-07-31 12.17 12.32 11.90 11.95 3.0M
2023-07-28 11.84 12.42 11.80 12.17 4.5M
2023-07-27 12.04 12.11 11.87 11.90 1.7M
2023-07-26 12.20 12.24 11.96 12.03 3.1M
2023-07-25 12.20 12.26 12.03 12.20 1.9M
2023-07-24 12.10 12.35 12.07 12.10 2.4M
2023-07-21 12.45 12.45 12.08 12.13 2.1M
2023-07-20 12.20 12.42 12.08 12.27 3.5M
2023-07-19 12.08 12.24 12.05 12.13 1.2M
2023-07-18 12.16 12.30 12.08 12.11 1.4M
2023-07-17 12.30 12.30 12.06 12.20 1.4M
2023-07-14 12.49 12.52 12.20 12.30 1.4M
2023-07-13 12.23 12.56 12.23 12.46 1.8M
2023-07-12 12.61 12.61 12.28 12.31 2.1M
2023-07-11 12.71 12.84 12.53 12.56 2.8M
2023-07-10 12.84 12.84 12.49 12.65 2.6M
2023-07-07 12.63 12.99 12.63 12.85 3.7M
2023-07-06 12.72 12.91 12.63 12.81 2.4M
2023-07-05 12.40 13.16 12.39 12.89 8.0M
2023-07-04 12.42 12.43 12.16 12.38 2.7M
2023-07-03 12.46 12.56 12.24 12.40 3.2M
2023-06-30 12.49 12.55 12.35 12.43 3.0M
2023-06-29 12.00 12.50 11.88 12.41 5.1M
2023-06-28 11.66 12.06 11.57 12.00 4.8M
2023-06-27 11.46 11.76 11.38 11.66 2.1M
2023-06-26 11.51 11.59 11.30 11.38 2.1M
2023-06-21 11.63 11.69 11.44 11.46 3.1M
2023-06-20 11.75 11.83 11.60 11.61 3.1M
2023-06-19 11.92 11.98 11.70 11.79 5.3M
2023-06-16 12.05 12.18 11.93 11.95 2.9M
2023-06-15 12.00 12.19 11.94 12.10 3.2M
2023-06-14 12.22 12.22 11.82 12.10 4.4M
2023-06-13 12.12 12.46 12.12 12.22 2.0M
2023-06-12 12.40 12.44 12.04 12.18 3.1M
2023-06-09 12.32 12.85 12.32 12.44 2.3M
2023-06-08 12.49 12.60 12.20 12.42 3.2M
2023-06-07 12.86 13.09 12.85 12.88 3.0M
2023-06-06 13.50 13.50 12.86 12.91 3.7M
2023-06-05 13.14 13.71 13.07 13.49 5.5M
2023-06-02 13.64 13.86 13.06 13.11 10.2M
2023-06-01 13.19 13.31 13.05 13.06 2.6M
2023-05-31 13.39 13.44 13.07 13.14 2.5M
2023-05-30 13.08 13.57 13.07 13.32 4.0M
2023-05-29 13.08 13.28 13.08 13.20 2.1M
2023-05-26 12.86 13.18 12.79 13.13 1.9M
2023-05-25 12.86 13.06 12.74 12.87 2.1M
2023-05-24 13.03 13.13 12.78 13.00 4.4M
2023-05-23 12.95 13.26 12.95 13.03 2.6M
2023-05-22 12.80 13.16 12.79 13.02 3.1M
2023-05-19 12.16 13.20 12.16 12.94 7.2M
2023-05-18 12.39 12.56 12.15 12.24 2.0M
2023-05-17 12.29 12.39 12.11 12.39 1.8M
2023-05-16 12.02 12.43 11.89 12.29 3.7M
2023-05-15 11.76 12.04 11.69 12.01 2.6M
2023-05-12 11.91 11.99 11.74 11.79 2.3M
2023-05-11 12.05 12.17 11.83 11.85 2.4M
2023-05-10 12.14 12.21 11.86 11.99 3.6M
2023-05-09 13.04 13.04 12.15 12.26 6.5M
2023-05-08 13.45 13.45 12.93 13.04 2.8M
2023-05-05 13.65 13.65 13.21 13.39 3.3M
2023-05-04 13.67 14.00 13.52 13.59 4.1M
2023-04-28 13.34 13.81 13.32 13.74 4.0M
2023-04-27 13.54 13.63 13.31 13.48 4.1M
2023-04-26 12.99 13.82 12.99 13.63 7.9M
2023-04-25 13.07 13.13 12.58 12.90 3.5M
2023-04-24 12.95 13.21 12.86 13.01 1.8M
2023-04-21 13.16 13.26 12.86 12.99 2.3M
2023-04-20 13.34 13.50 12.95 13.06 2.8M
2023-04-19 13.39 13.56 13.27 13.34 2.8M
2023-04-18 13.65 13.71 13.39 13.45 2.2M
2023-04-17 13.65 13.85 13.45 13.64 3.3M
2023-04-14 13.25 13.71 13.18 13.63 6.5M
2023-04-13 12.94 13.31 12.86 13.24 2.9M
2023-04-12 12.74 13.20 12.73 13.03 3.3M
2023-04-11 12.63 12.93 12.63 12.74 2.2M
2023-04-10 13.03 13.11 12.58 12.77 3.6M
2023-04-07 12.74 13.35 12.74 13.11 4.0M
2023-04-06 12.64 13.01 12.57 12.74 5.2M
2023-04-04 12.76 13.04 12.63 12.71 4.3M
2023-04-03 13.54 13.54 12.61 12.71 7.4M
2023-03-31 12.52 13.64 12.52 13.49 8.6M
2023-03-30 12.51 12.64 12.36 12.51 2.8M
2023-03-29 12.52 12.66 12.39 12.50 3.1M
2023-03-28 12.50 12.91 12.46 12.52 5.9M
2023-03-27 12.54 12.91 12.36 12.59 4.5M
2023-03-24 13.16 13.32 12.62 12.73 6.5M
2023-03-23 13.26 13.32 13.05 13.17 3.8M
2023-03-22 13.51 13.77 13.21 13.24 3.7M
2023-03-21 13.37 13.70 13.26 13.51 3.2M
2023-03-20 13.51 13.67 13.22 13.40 5.4M
2023-03-17 14.00 14.06 13.50 13.54 4.3M
2023-03-16 13.99 14.20 13.59 14.00 4.9M
2023-03-15 13.38 14.11 13.38 14.07 8.7M
2023-03-14 13.86 13.86 13.21 13.51 8.1M
2023-03-13 13.82 13.96 13.31 13.89 10.6M
2023-03-10 14.01 14.21 13.68 13.81 6.7M
2023-03-09 14.09 14.39 13.99 14.06 6.7M
2023-03-08 14.22 14.50 13.64 13.96 10.5M
2023-03-07 14.14 14.71 13.68 13.94 22.6M
2023-03-06 13.34 13.64 13.21 13.44 6.5M
2023-03-03 13.04 13.64 13.04 13.46 13.0M
2023-03-02 12.71 13.14 12.64 12.94 7.5M
2023-03-01 12.89 12.93 12.61 12.78 6.0M
2023-02-28 12.16 12.98 12.09 12.82 11.0M
2023-02-27 12.49 12.69 12.14 12.18 5.2M
2023-02-24 12.62 12.93 12.44 12.56 11.2M
2023-02-23 12.14 12.93 11.97 12.57 15.9M
2023-02-22 11.60 12.34 11.49 12.13 11.9M
2023-02-21 11.38 11.71 11.35 11.64 6.3M
2023-02-20 11.19 11.61 10.96 11.44 6.4M
2023-02-17 11.16 11.33 11.04 11.19 5.4M
2023-02-16 11.38 11.52 11.03 11.04 6.0M
2023-02-15 11.76 11.82 11.32 11.38 10.5M
2023-02-14 10.64 11.67 10.59 11.51 18.0M
2023-02-13 10.56 10.62 10.50 10.61 3.1M
2023-02-10 10.53 10.61 10.47 10.56 2.6M
2023-02-09 10.52 10.54 10.40 10.51 2.5M
2023-02-08 10.49 10.62 10.36 10.45 2.6M
2023-02-07 10.57 10.61 10.36 10.49 3.3M
2023-02-06 10.74 10.74 10.49 10.57 4.3M
2023-02-03 10.69 10.81 10.49 10.73 4.6M
2023-02-02 10.87 10.87 10.69 10.76 3.4M
2023-02-01 10.79 10.86 10.71 10.81 3.2M
2023-01-31 10.81 10.84 10.60 10.75 2.4M
2023-01-30 10.89 10.90 10.78 10.81 2.6M
2023-01-20 10.81 10.85 10.69 10.79 1.6M
2023-01-19 10.64 10.82 10.59 10.72 2.5M
2023-01-18 10.64 10.71 10.54 10.64 1.8M
2023-01-17 10.72 10.73 10.54 10.59 2.1M
2023-01-16 10.76 10.89 10.70 10.72 2.8M
2023-01-13 10.55 10.79 10.46 10.76 4.0M
2023-01-12 10.63 10.76 10.51 10.51 2.6M
2023-01-11 10.68 10.79 10.51 10.67 3.4M
2023-01-10 10.45 10.73 10.32 10.66 5.1M
2023-01-09 10.24 10.56 10.22 10.52 5.5M
2023-01-06 10.16 10.26 10.13 10.21 3.1M
2023-01-05 10.28 10.28 10.08 10.16 3.1M
2023-01-04 10.21 10.23 10.09 10.19 3.2M
2023-01-03 10.03 10.26 10.01 10.23 4.1M