Simcere Pharmaceutical Group Ltd (2096)

2096
🏛️ 홍콩 →
12.81
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 8.82 9.07 8.80 8.99 0.3M
2021-12-30 9.02 9.11 8.52 8.72 2.6M
2021-12-29 9.76 9.76 8.79 8.89 3.2M
2021-12-28 9.48 9.95 9.48 9.75 4.3M
2021-12-24 9.50 9.50 9.23 9.40 0.6M
2021-12-23 9.26 9.45 9.13 9.35 2.1M
2021-12-22 9.13 9.38 9.03 9.12 0.8M
2021-12-21 9.05 9.18 8.94 9.09 0.9M
2021-12-20 9.12 9.65 8.79 8.93 7.3M
2021-12-17 9.15 9.35 8.76 8.79 5.2M
2021-12-16 9.10 9.48 8.46 9.14 8.7M
2021-12-15 9.49 9.70 9.00 9.20 4.9M
2021-12-14 9.32 9.56 9.26 9.51 2.2M
2021-12-13 9.62 9.62 9.24 9.49 1.9M
2021-12-10 9.50 9.60 9.32 9.50 1.8M
2021-12-09 9.13 9.64 9.13 9.57 5.4M
2021-12-08 8.89 9.15 8.87 9.13 2.6M
2021-12-07 8.68 8.90 8.41 8.89 2.4M
2021-12-06 8.81 8.81 8.50 8.51 2.9M
2021-12-03 8.86 8.96 8.54 8.86 2.9M
2021-12-02 9.11 9.12 8.70 8.81 3.3M
2021-12-01 9.20 9.35 8.97 9.08 2.6M
2021-11-30 8.90 9.33 8.80 9.30 5.2M
2021-11-29 9.58 9.96 8.71 8.83 10.9M
2021-11-26 9.53 10.18 9.21 9.35 11.9M
2021-11-25 9.45 9.65 9.10 9.19 2.7M
2021-11-24 9.25 9.53 9.00 9.45 3.3M
2021-11-23 9.48 9.74 8.92 9.25 7.6M
2021-11-22 9.46 10.32 9.33 9.49 11.9M
2021-11-19 10.00 10.50 9.36 9.42 20.0M
2021-11-18 8.53 9.72 8.46 9.66 15.4M
2021-11-17 8.10 8.52 8.03 8.44 3.7M
2021-11-16 7.86 8.16 7.81 8.10 1.8M
2021-11-15 7.87 8.04 7.79 7.86 1.0M
2021-11-12 8.21 8.25 7.84 7.87 1.5M
2021-11-11 8.17 8.25 8.06 8.21 1.0M
2021-11-10 7.80 8.18 7.80 8.17 1.7M
2021-11-09 7.61 8.13 7.61 7.92 3.0M
2021-11-08 7.76 7.85 7.56 7.61 2.4M
2021-11-05 7.75 7.90 7.68 7.78 1.6M
2021-11-04 7.73 7.89 7.70 7.81 3.3M
2021-11-03 7.84 8.01 7.61 7.71 1.7M
2021-11-02 7.71 8.10 7.71 7.91 2.8M
2021-11-01 7.88 7.99 7.69 7.92 3.8M
2021-10-29 8.07 8.16 7.87 8.12 2.8M
2021-10-28 8.30 8.42 8.03 8.07 1.9M
2021-10-27 8.16 8.31 8.05 8.31 2.9M
2021-10-26 8.30 8.41 7.99 8.16 4.0M
2021-10-25 8.02 8.45 7.99 8.43 4.3M
2021-10-22 7.79 8.09 7.79 8.02 1.5M
2021-10-21 7.85 8.03 7.77 7.95 4.1M
2021-10-20 8.10 8.10 7.80 7.89 1.2M
2021-10-19 7.90 8.16 7.80 7.95 3.6M
2021-10-18 7.59 7.98 7.50 7.95 4.1M
2021-10-15 7.28 7.66 7.23 7.59 4.0M
2021-10-12 7.40 7.40 7.04 7.13 1.4M
2021-10-11 7.08 7.37 7.08 7.32 2.6M
2021-10-08 7.01 7.23 6.92 6.94 2.0M
2021-10-07 6.45 6.97 6.45 6.91 1.8M
2021-10-06 6.80 6.80 6.45 6.53 1.5M
2021-10-05 6.60 6.76 6.55 6.72 1.3M
2021-10-04 6.82 6.82 6.55 6.67 0.8M
2021-09-30 7.09 7.09 6.68 6.82 2.0M
2021-09-29 7.06 7.09 7.00 7.05 1.0M
2021-09-28 7.19 7.19 7.08 7.09 1.5M
2021-09-27 7.18 7.26 7.08 7.14 2.9M
2021-09-24 7.30 7.36 7.12 7.18 1.7M
2021-09-23 7.35 7.55 7.11 7.20 3.9M
2021-09-21 7.05 7.31 7.05 7.30 0.9M
2021-09-20 7.42 7.45 7.01 7.25 2.2M
2021-09-17 7.37 7.55 7.03 7.42 16.1M
2021-09-16 7.34 7.34 7.06 7.17 2.4M
2021-09-15 7.64 7.67 7.34 7.34 3.9M
2021-09-14 7.84 7.84 7.60 7.64 2.2M
2021-09-13 7.90 7.95 7.61 7.67 4.0M
2021-09-10 7.64 8.04 7.64 7.90 3.3M
2021-09-09 7.78 7.84 7.63 7.79 3.5M
2021-09-08 7.96 8.13 7.75 7.78 3.2M
2021-09-07 8.04 8.08 7.91 7.95 3.7M
2021-09-06 7.69 8.04 7.59 8.04 5.5M
2021-09-03 7.54 7.79 7.50 7.69 3.4M
2021-09-02 7.69 7.86 7.51 7.59 4.3M
2021-09-01 7.80 7.91 7.60 7.69 6.3M
2021-08-31 7.74 7.94 7.61 7.80 2.7M
2021-08-30 7.67 7.95 7.52 7.74 4.0M
2021-08-27 7.68 8.05 7.49 7.58 5.6M
2021-08-26 7.98 7.98 7.50 7.66 4.2M
2021-08-25 7.95 8.33 7.87 7.87 4.1M
2021-08-24 7.69 8.00 7.57 7.96 6.2M
2021-08-23 7.27 8.08 7.27 7.69 12.6M
2021-08-20 7.85 8.01 7.31 7.47 7.6M
2021-08-19 8.20 8.37 7.85 7.87 2.6M
2021-08-18 8.08 8.36 7.98 8.25 4.3M
2021-08-17 8.42 8.51 8.01 8.03 4.2M
2021-08-16 8.58 8.66 8.41 8.45 1.5M
2021-08-13 8.73 8.93 8.55 8.61 2.1M
2021-08-12 8.95 9.14 8.73 8.78 3.7M
2021-08-11 8.96 9.12 8.90 9.00 3.2M
2021-08-10 8.87 9.13 8.73 9.12 3.4M
2021-08-09 8.72 9.00 8.70 8.84 2.6M
2021-08-06 9.05 9.10 8.55 8.68 5.2M
2021-08-05 9.14 9.36 8.94 8.99 2.9M
2021-08-04 9.35 9.35 8.99 9.05 5.3M
2021-08-03 9.20 9.47 8.88 9.25 11.0M
2021-08-02 9.94 9.94 8.88 9.32 8.5M
2021-07-30 10.30 10.32 9.48 9.76 9.1M
2021-07-29 9.50 10.80 9.50 10.64 8.9M
2021-07-28 8.98 9.50 8.70 9.45 6.6M
2021-07-27 10.52 10.90 8.97 9.00 12.1M
2021-07-26 11.14 11.18 9.99 10.44 8.5M
2021-07-23 11.80 11.86 11.14 11.14 4.1M
2021-07-22 12.30 12.46 11.70 11.78 6.0M
2021-07-21 12.04 12.70 12.04 12.44 4.4M
2021-07-20 12.26 12.52 12.12 12.22 2.4M
2021-07-19 12.22 12.68 11.96 12.26 2.3M
2021-07-16 12.22 12.54 12.10 12.50 2.6M
2021-07-15 12.54 12.82 12.10 12.22 3.1M
2021-07-14 11.98 12.46 11.50 12.16 4.8M
2021-07-13 12.06 12.26 11.48 11.70 3.0M
2021-07-12 11.80 12.48 11.80 12.08 3.0M
2021-07-09 11.82 12.14 11.42 11.78 2.0M
2021-07-08 12.20 12.36 11.44 11.88 3.9M
2021-07-07 12.60 12.86 11.90 12.18 3.9M
2021-07-06 13.32 13.38 11.48 12.54 7.0M
2021-07-05 14.08 14.08 12.92 13.18 6.1M
2021-07-02 13.98 14.98 13.78 13.86 8.9M
2021-06-30 13.48 14.08 12.94 13.98 6.0M
2021-06-29 13.40 13.78 13.18 13.26 5.5M
2021-06-28 12.40 13.64 12.40 13.62 6.8M
2021-06-25 12.38 13.18 12.30 12.66 7.7M
2021-06-24 12.56 12.70 11.96 11.98 5.6M
2021-06-23 12.12 12.60 12.06 12.56 5.4M
2021-06-22 12.10 12.24 11.76 12.12 3.1M
2021-06-21 12.34 12.64 11.94 12.10 3.1M
2021-06-18 12.02 12.68 12.02 12.40 3.4M
2021-06-17 11.80 12.26 11.56 12.18 2.7M
2021-06-16 12.52 12.60 11.58 11.80 4.8M
2021-06-15 12.62 12.90 12.06 12.66 3.6M
2021-06-11 12.48 12.98 12.34 12.62 3.5M
2021-06-10 12.76 12.88 12.26 12.50 4.2M
2021-06-09 12.24 12.68 11.96 12.48 5.4M
2021-06-08 11.02 12.38 10.94 12.38 8.0M
2021-06-07 10.60 11.02 10.58 10.96 2.3M
2021-06-04 11.00 11.00 10.62 10.64 1.9M
2021-06-03 10.64 11.18 10.58 10.98 3.1M
2021-06-02 10.90 10.90 10.46 10.66 3.8M
2021-06-01 10.88 11.00 10.40 10.90 12.7M
2021-05-31 10.48 11.12 10.34 10.78 4.3M
2021-05-28 10.80 11.62 10.24 10.26 10.0M
2021-05-27 9.48 10.88 9.45 10.60 17.3M
2021-05-26 8.42 9.41 8.22 9.35 10.9M
2021-05-25 8.26 8.60 8.18 8.50 1.8M
2021-05-24 8.40 8.41 8.17 8.33 2.0M
2021-05-21 8.25 8.43 8.22 8.40 2.0M
2021-05-20 8.11 8.23 8.04 8.23 0.5M
2021-05-18 7.94 8.21 7.90 8.20 1.1M
2021-05-17 7.83 7.98 7.73 7.94 2.6M
2021-05-14 7.72 7.83 7.72 7.79 0.7M
2021-05-13 7.70 7.90 7.70 7.76 1.1M
2021-05-12 7.69 7.93 7.69 7.82 2.5M
2021-05-11 8.00 8.01 7.66 7.69 4.8M
2021-05-10 7.88 8.07 7.88 8.00 0.9M
2021-05-07 8.02 8.03 7.88 7.88 0.5M
2021-05-06 8.10 8.12 7.89 8.04 1.4M
2021-05-05 8.09 8.11 8.01 8.02 0.3M
2021-05-04 8.10 8.22 8.07 8.13 0.7M
2021-05-03 8.22 8.24 8.09 8.10 0.5M
2021-04-30 8.16 8.30 8.12 8.20 0.5M
2021-04-29 8.42 8.42 8.12 8.16 1.0M
2021-04-28 8.73 8.75 8.41 8.42 1.5M
2021-04-27 8.65 8.78 8.42 8.73 1.9M
2021-04-26 8.23 8.70 8.23 8.70 4.8M
2021-04-23 8.20 8.34 8.20 8.27 0.4M
2021-04-22 8.25 8.27 8.16 8.18 0.3M
2021-04-21 8.37 8.37 8.15 8.16 0.2M
2021-04-20 8.29 8.40 8.17 8.20 0.5M
2021-04-19 8.36 8.36 8.18 8.29 0.8M
2021-04-16 8.15 8.35 8.12 8.35 0.8M
2021-04-15 8.24 8.24 8.11 8.11 0.2M
2021-04-14 7.95 8.50 7.95 8.24 0.9M
2021-04-13 7.98 8.13 7.89 7.95 0.3M
2021-04-12 8.00 8.07 7.99 7.99 0.2M
2021-04-09 8.10 8.12 7.91 8.03 0.6M
2021-04-08 8.22 8.22 8.08 8.09 0.5M
2021-04-07 8.33 8.46 8.17 8.22 0.7M
2021-04-01 8.23 8.33 8.23 8.33 0.5M
2021-03-31 8.21 8.38 8.08 8.22 0.8M
2021-03-30 8.15 8.45 8.15 8.30 1.5M
2021-03-29 8.14 8.38 8.08 8.14 1.6M
2021-03-26 7.84 8.14 7.76 8.14 1.0M
2021-03-25 7.77 7.80 7.67 7.71 0.9M
2021-03-24 8.06 8.17 7.79 7.81 0.9M
2021-03-23 8.16 8.25 7.98 8.03 1.3M
2021-03-22 8.10 8.27 8.10 8.16 0.4M
2021-03-19 8.33 8.48 8.03 8.03 0.9M
2021-03-18 8.66 8.68 8.32 8.33 1.1M
2021-03-17 8.25 8.66 8.25 8.66 1.6M
2021-03-16 8.40 8.42 8.21 8.36 0.4M
2021-03-15 8.51 8.51 8.21 8.22 0.8M
2021-03-12 8.29 8.48 8.11 8.31 1.1M
2021-03-11 8.00 8.28 7.92 8.28 0.5M
2021-03-10 7.88 8.05 7.88 7.97 0.6M
2021-03-09 8.03 8.06 7.70 7.84 1.4M
2021-03-08 8.20 8.21 8.02 8.03 1.4M
2021-03-05 8.10 8.28 7.82 8.12 1.6M
2021-03-04 8.32 8.37 8.20 8.24 0.8M
2021-03-03 8.24 8.48 8.17 8.47 1.0M
2021-03-02 8.23 8.35 8.23 8.23 0.8M
2021-03-01 8.20 8.42 8.20 8.22 1.0M
2021-02-26 8.24 8.37 8.09 8.10 1.6M
2021-02-25 8.26 8.60 8.26 8.45 2.0M
2021-02-24 8.68 8.70 8.16 8.25 1.7M
2021-02-23 8.60 8.70 8.54 8.68 0.9M
2021-02-22 8.52 8.74 8.50 8.60 1.8M
2021-02-19 8.60 8.60 8.34 8.45 1.0M
2021-02-18 8.74 8.84 8.46 8.60 1.5M
2021-02-17 8.46 8.74 8.34 8.71 1.2M
2021-02-16 8.68 8.80 8.40 8.46 1.6M
2021-02-11 8.12 8.28 8.11 8.22 0.3M
2021-02-10 8.12 8.23 8.10 8.20 0.9M
2021-02-09 8.12 8.27 8.11 8.20 1.0M
2021-02-08 8.41 8.41 8.13 8.29 1.1M
2021-02-05 8.39 8.43 8.15 8.41 1.1M
2021-02-04 8.35 8.40 8.19 8.39 0.7M
2021-02-03 8.50 8.52 8.30 8.35 0.9M
2021-02-02 8.30 8.43 8.30 8.42 1.0M
2021-02-01 8.05 8.42 8.01 8.30 1.8M
2021-01-29 8.42 8.53 8.34 8.42 1.0M
2021-01-28 8.62 8.76 8.40 8.43 2.0M
2021-01-27 9.00 9.00 8.48 8.66 1.9M
2021-01-26 9.21 9.24 8.92 9.01 1.9M
2021-01-25 9.11 9.29 9.04 9.21 1.9M
2021-01-22 9.25 9.25 9.06 9.11 1.1M
2021-01-21 9.18 9.48 9.18 9.25 2.6M
2021-01-20 8.88 9.27 8.88 9.16 3.2M
2021-01-19 8.77 9.05 8.64 8.88 2.4M
2021-01-18 8.87 8.87 8.64 8.77 1.6M
2021-01-15 8.93 9.08 8.67 8.87 1.9M
2021-01-14 8.55 8.93 8.55 8.90 2.1M
2021-01-13 8.52 8.66 8.35 8.54 1.1M
2021-01-12 8.36 8.55 8.34 8.52 0.8M
2021-01-11 8.48 8.51 8.34 8.40 1.8M
2021-01-08 8.50 8.65 8.42 8.50 0.8M
2021-01-07 8.76 8.76 8.46 8.49 1.6M
2021-01-06 8.73 8.80 8.63 8.75 1.5M
2021-01-05 8.63 8.85 8.55 8.83 2.0M
2021-01-04 8.95 8.95 8.65 8.70 2.0M