Dong-E-E-Jiao Co., Ltd. Class A 000423
SZSE · China · Gesundheitstechnologie
CNY 45,95+0,71 (+1,57 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 45,95 | +1,57 % | CNY 45,26 | CNY 46,12 | CNY 45,26 | 4,34M |
| 2026-09-29 | CNY 45,24 | -0,09 % | CNY 45,21 | CNY 45,41 | CNY 44,99 | 3,46M |
| 2026-09-28 | CNY 45,28 | +0,29 % | CNY 45,15 | CNY 45,38 | CNY 45,05 | 3,65M |
| 2026-09-24 | CNY 45,15 | -1,95 % | CNY 46,08 | CNY 46,15 | CNY 45,12 | 4,80M |
| 2026-09-23 | CNY 46,05 | +0,66 % | CNY 45,70 | CNY 46,44 | CNY 45,54 | 5,41M |
| 2026-09-22 | CNY 45,75 | +0,33 % | CNY 45,65 | CNY 45,93 | CNY 45,40 | 4,21M |
| 2026-09-21 | CNY 45,60 | +0,75 % | CNY 45,31 | CNY 45,75 | CNY 45,00 | 5,26M |
| 2026-09-18 | CNY 45,26 | -0,68 % | CNY 45,65 | CNY 45,85 | CNY 45,21 | 5,16M |
| 2026-09-17 | CNY 45,57 | -0,93 % | CNY 45,79 | CNY 46,15 | CNY 45,50 | 4,56M |
| 2026-09-16 | CNY 46,00 | -0,24 % | CNY 46,30 | CNY 46,48 | CNY 45,85 | 4,08M |
| 2026-09-15 | CNY 46,11 | -0,77 % | CNY 46,33 | CNY 46,67 | CNY 46,07 | 3,31M |
| 2026-09-14 | CNY 46,47 | +1,37 % | CNY 45,75 | CNY 46,48 | CNY 45,58 | 5,30M |
| 2026-09-11 | CNY 45,84 | -0,61 % | CNY 46,09 | CNY 46,12 | CNY 45,49 | 5,44M |
| 2026-09-10 | CNY 46,12 | -1,26 % | CNY 46,60 | CNY 46,70 | CNY 46,04 | 5,28M |
| 2026-09-09 | CNY 46,71 | -0,34 % | CNY 46,80 | CNY 46,95 | CNY 46,51 | 3,56M |
| 2026-09-08 | CNY 46,87 | -0,83 % | CNY 47,27 | CNY 47,47 | CNY 46,81 | 5,43M |
| 2026-09-07 | CNY 47,26 | -2,66 % | CNY 48,40 | CNY 48,89 | CNY 47,15 | 7,35M |
| 2026-09-04 | CNY 48,55 | +2,06 % | CNY 47,57 | CNY 48,78 | CNY 47,38 | 5,48M |
| 2026-09-03 | CNY 47,57 | +0,32 % | CNY 47,42 | CNY 47,98 | CNY 47,32 | 3,37M |
| 2026-09-02 | CNY 47,42 | -0,36 % | CNY 47,77 | CNY 47,77 | CNY 47,15 | 3,66M |
| 2026-09-01 | CNY 47,59 | 0,00 % | CNY 47,78 | CNY 48,13 | CNY 47,45 | 5,11M |
| 2026-08-31 | CNY 47,59 | -3,11 % | CNY 48,00 | CNY 48,08 | CNY 47,28 | 5,20M |
| 2026-08-28 | CNY 49,12 | +0,27 % | CNY 48,90 | CNY 49,23 | CNY 48,62 | 4,69M |
| 2026-08-27 | CNY 48,99 | +0,39 % | CNY 48,80 | CNY 49,10 | CNY 48,41 | 4,72M |
| 2026-08-26 | CNY 48,80 | -0,18 % | CNY 48,89 | CNY 49,25 | CNY 48,71 | 4,86M |
| 2026-08-25 | CNY 48,89 | +1,85 % | CNY 48,18 | CNY 49,06 | CNY 48,18 | 6,88M |
| 2026-08-24 | CNY 48,00 | -0,72 % | CNY 47,61 | CNY 48,36 | CNY 47,20 | 9,21M |
| 2026-08-21 | CNY 48,35 | -6,30 % | CNY 50,00 | CNY 50,60 | CNY 48,18 | 20,18M |
| 2026-08-20 | CNY 51,60 | -0,27 % | CNY 51,88 | CNY 52,72 | CNY 51,43 | 4,64M |
| 2026-08-19 | CNY 51,74 | +0,49 % | CNY 51,60 | CNY 52,53 | CNY 51,52 | 5,27M |
| 2026-08-18 | CNY 51,49 | -0,02 % | CNY 51,45 | CNY 52,12 | CNY 51,10 | 4,26M |
| 2026-08-17 | CNY 51,50 | -0,81 % | CNY 51,80 | CNY 52,17 | CNY 51,26 | 5,48M |
| 2026-08-14 | CNY 51,92 | -1,44 % | CNY 52,54 | CNY 53,38 | CNY 51,85 | 4,43M |
| 2026-08-13 | CNY 52,68 | -0,55 % | CNY 52,80 | CNY 53,19 | CNY 52,33 | 5,51M |
| 2026-08-12 | CNY 52,97 | -1,21 % | CNY 53,62 | CNY 54,00 | CNY 52,83 | 4,20M |
| 2026-08-11 | CNY 53,62 | -0,81 % | CNY 53,60 | CNY 54,77 | CNY 53,47 | 4,94M |
| 2026-08-10 | CNY 54,06 | +1,24 % | CNY 53,38 | CNY 54,93 | CNY 52,77 | 6,70M |
| 2026-08-07 | CNY 53,40 | -0,84 % | CNY 53,64 | CNY 53,86 | CNY 53,01 | 5,51M |
| 2026-08-06 | CNY 53,85 | -0,74 % | CNY 54,23 | CNY 54,84 | CNY 53,59 | 5,46M |
| 2026-08-05 | CNY 54,25 | -0,64 % | CNY 54,60 | CNY 55,10 | CNY 53,42 | 8,61M |
| 2026-08-04 | CNY 54,60 | -1,44 % | CNY 55,50 | CNY 55,60 | CNY 54,55 | 6,69M |
| 2026-08-03 | CNY 55,40 | +1,43 % | CNY 54,70 | CNY 56,29 | CNY 54,70 | 7,54M |
| 2026-07-31 | CNY 54,62 | -1,12 % | CNY 54,00 | CNY 55,97 | CNY 53,60 | 10,13M |
| 2026-07-30 | CNY 55,24 | +2,68 % | CNY 53,80 | CNY 55,69 | CNY 53,56 | 11,31M |
| 2026-07-29 | CNY 53,80 | +3,46 % | CNY 52,00 | CNY 54,10 | CNY 51,85 | 9,84M |
| 2026-07-28 | CNY 52,00 | +0,39 % | CNY 51,70 | CNY 52,18 | CNY 51,22 | 4,95M |
| 2026-07-27 | CNY 51,80 | +1,81 % | CNY 50,65 | CNY 51,98 | CNY 50,24 | 5,75M |
| 2026-07-24 | CNY 50,88 | -0,78 % | CNY 51,36 | CNY 51,92 | CNY 50,88 | 4,10M |
| 2026-07-23 | CNY 51,28 | -0,31 % | CNY 51,29 | CNY 51,80 | CNY 50,95 | 4,27M |
| 2026-07-22 | CNY 51,44 | +0,76 % | CNY 50,95 | CNY 51,46 | CNY 50,21 | 6,70M |
| 2026-07-21 | CNY 51,05 | +0,77 % | CNY 50,40 | CNY 53,16 | CNY 50,20 | 11,32M |
| 2026-07-20 | CNY 50,66 | +1,06 % | CNY 50,14 | CNY 50,95 | CNY 49,76 | 10,05M |
| 2026-07-17 | CNY 50,13 | -2,47 % | CNY 51,22 | CNY 51,79 | CNY 50,13 | 8,92M |
| 2026-07-16 | CNY 51,40 | +2,70 % | CNY 49,86 | CNY 51,79 | CNY 49,52 | 7,97M |
| 2026-07-15 | CNY 50,05 | +2,00 % | CNY 48,88 | CNY 50,24 | CNY 48,80 | 5,16M |
| 2026-07-14 | CNY 49,07 | +0,70 % | CNY 48,58 | CNY 49,87 | CNY 48,30 | 6,66M |
| 2026-07-13 | CNY 48,73 | +4,15 % | CNY 47,00 | CNY 48,76 | CNY 46,70 | 7,46M |
| 2026-07-10 | CNY 46,79 | -0,02 % | CNY 46,65 | CNY 47,15 | CNY 46,06 | 4,03M |
| 2026-07-09 | CNY 46,80 | -0,40 % | CNY 46,63 | CNY 47,25 | CNY 46,15 | 3,12M |
| 2026-07-08 | CNY 46,99 | +0,15 % | CNY 46,82 | CNY 47,50 | CNY 46,19 | 3,51M |
| 2026-07-07 | CNY 46,92 | -1,30 % | CNY 47,60 | CNY 47,60 | CNY 46,70 | 3,76M |
| 2026-07-06 | CNY 47,54 | +0,96 % | CNY 46,80 | CNY 48,00 | CNY 46,46 | 4,45M |
| 2026-07-03 | CNY 47,09 | -0,02 % | CNY 47,05 | CNY 47,55 | CNY 46,80 | 3,19M |
| 2026-07-02 | CNY 47,10 | +2,30 % | CNY 46,20 | CNY 47,57 | CNY 46,00 | 5,15M |
| 2026-07-01 | CNY 46,04 | +1,50 % | CNY 45,37 | CNY 46,17 | CNY 44,44 | 4,30M |
| 2026-06-30 | CNY 45,36 | -0,96 % | CNY 45,60 | CNY 46,14 | CNY 44,90 | 4,49M |
| 2026-06-29 | CNY 45,80 | +5,34 % | CNY 43,39 | CNY 45,87 | CNY 42,88 | 7,30M |
| 2026-06-26 | CNY 43,48 | -0,57 % | CNY 43,99 | CNY 44,16 | CNY 43,01 | 4,45M |
| 2026-06-25 | CNY 43,73 | -1,35 % | CNY 44,22 | CNY 45,00 | CNY 43,41 | 6,01M |
| 2026-06-24 | CNY 44,33 | -2,14 % | CNY 45,51 | CNY 45,69 | CNY 44,32 | 3,98M |
| 2026-06-23 | CNY 45,30 | 0,00 % | CNY 45,20 | CNY 45,95 | CNY 45,03 | 5,61M |
| 2026-06-22 | CNY 45,30 | -0,83 % | CNY 45,67 | CNY 45,82 | CNY 44,20 | 7,21M |
| 2026-06-18 | CNY 45,68 | -3,47 % | CNY 47,03 | CNY 47,30 | CNY 45,50 | 8,37M |
| 2026-06-17 | CNY 47,32 | -1,36 % | CNY 48,18 | CNY 48,20 | CNY 47,32 | 3,38M |
| 2026-06-16 | CNY 47,97 | -2,20 % | CNY 48,85 | CNY 49,18 | CNY 47,86 | 4,90M |
| 2026-06-15 | CNY 49,05 | -2,83 % | CNY 50,50 | CNY 50,55 | CNY 48,58 | 9,24M |
| 2026-06-12 | CNY 50,48 | +0,90 % | CNY 50,01 | CNY 50,59 | CNY 49,45 | 6,25M |
| 2026-06-11 | CNY 50,03 | -0,22 % | CNY 49,84 | CNY 50,30 | CNY 49,72 | 3,16M |
| 2026-06-10 | CNY 50,14 | +2,16 % | CNY 49,08 | CNY 50,32 | CNY 49,02 | 4,66M |
| 2026-06-09 | CNY 49,08 | -0,04 % | CNY 48,85 | CNY 49,25 | CNY 48,72 | 3,76M |
| 2026-06-08 | CNY 49,10 | -1,01 % | CNY 50,97 | CNY 50,97 | CNY 48,70 | 6,54M |
| 2026-06-05 | CNY 49,60 | +2,06 % | CNY 48,59 | CNY 50,22 | CNY 48,50 | 7,37M |
| 2026-06-04 | CNY 48,60 | -1,46 % | CNY 49,37 | CNY 49,69 | CNY 48,40 | 3,27M |
| 2026-06-03 | CNY 49,32 | -2,08 % | CNY 50,38 | CNY 50,38 | CNY 49,03 | 4,41M |
| 2026-06-02 | CNY 50,37 | +1,31 % | CNY 49,93 | CNY 50,98 | CNY 49,82 | 8,17M |
| 2026-06-01 | CNY 49,72 | -0,54 % | CNY 49,80 | CNY 50,00 | CNY 48,83 | 7,47M |
| 2026-05-29 | CNY 49,99 | +2,31 % | CNY 48,86 | CNY 50,47 | CNY 48,71 | 5,80M |
| 2026-05-28 | CNY 48,86 | -0,75 % | CNY 49,14 | CNY 49,28 | CNY 48,40 | 6,03M |
| 2026-05-27 | CNY 49,23 | +1,74 % | CNY 48,17 | CNY 49,33 | CNY 47,95 | 6,07M |
| 2026-05-26 | CNY 48,39 | +0,37 % | CNY 48,17 | CNY 48,72 | CNY 47,81 | 5,33M |