Hainan Haiyao Co., Ltd. Class A 000566
SZSE · China · Gesundheitstechnologie
CNY 4,62+0,01 (+0,22 %)
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 4,62 | +0,22 % | CNY 4,67 | CNY 4,71 | CNY 4,59 | 62,20M |
| 2026-09-29 | CNY 4,61 | -0,65 % | CNY 4,59 | CNY 4,71 | CNY 4,54 | 48,09M |
| 2026-09-28 | CNY 4,64 | -1,07 % | CNY 4,70 | CNY 4,74 | CNY 4,58 | 44,54M |
| 2026-09-24 | CNY 4,69 | -2,29 % | CNY 4,76 | CNY 4,81 | CNY 4,65 | 55,13M |
| 2026-09-23 | CNY 4,80 | -3,61 % | CNY 4,95 | CNY 4,97 | CNY 4,78 | 80,58M |
| 2026-09-22 | CNY 4,98 | -1,78 % | CNY 5,20 | CNY 5,20 | CNY 4,89 | 147,52M |
| 2026-09-21 | CNY 5,07 | +9,98 % | CNY 4,66 | CNY 5,07 | CNY 4,66 | 129,36M |
| 2026-09-18 | CNY 4,61 | +0,44 % | CNY 4,61 | CNY 4,68 | CNY 4,56 | 49,04M |
| 2026-09-17 | CNY 4,59 | +0,88 % | CNY 4,51 | CNY 4,60 | CNY 4,46 | 45,54M |
| 2026-09-16 | CNY 4,55 | +0,22 % | CNY 4,51 | CNY 4,56 | CNY 4,45 | 35,32M |
| 2026-09-15 | CNY 4,54 | -3,40 % | CNY 4,70 | CNY 4,73 | CNY 4,52 | 41,61M |
| 2026-09-14 | CNY 4,70 | +0,43 % | CNY 4,67 | CNY 4,74 | CNY 4,61 | 38,90M |
| 2026-09-11 | CNY 4,68 | -2,30 % | CNY 4,72 | CNY 4,77 | CNY 4,59 | 46,41M |
| 2026-09-10 | CNY 4,79 | -1,84 % | CNY 4,84 | CNY 4,85 | CNY 4,73 | 47,09M |
| 2026-09-09 | CNY 4,88 | -2,20 % | CNY 4,98 | CNY 4,98 | CNY 4,86 | 52,43M |
| 2026-09-08 | CNY 4,99 | +1,42 % | CNY 4,92 | CNY 5,03 | CNY 4,86 | 67,00M |
| 2026-09-07 | CNY 4,92 | +0,82 % | CNY 4,90 | CNY 4,92 | CNY 4,82 | 38,42M |
| 2026-09-04 | CNY 4,88 | -0,61 % | CNY 4,92 | CNY 4,96 | CNY 4,83 | 55,40M |
| 2026-09-03 | CNY 4,91 | -1,41 % | CNY 4,97 | CNY 4,99 | CNY 4,86 | 55,03M |
| 2026-09-02 | CNY 4,98 | -1,97 % | CNY 5,12 | CNY 5,15 | CNY 4,94 | 59,53M |
| 2026-09-01 | CNY 5,08 | +2,63 % | CNY 4,94 | CNY 5,10 | CNY 4,91 | 97,83M |
| 2026-08-31 | CNY 4,95 | -1,79 % | CNY 4,93 | CNY 5,00 | CNY 4,85 | 86,45M |
| 2026-08-28 | CNY 5,04 | -0,20 % | CNY 5,00 | CNY 5,09 | CNY 4,91 | 106,38M |
| 2026-08-27 | CNY 5,05 | +0,40 % | CNY 4,98 | CNY 5,16 | CNY 4,93 | 144,63M |
| 2026-08-26 | CNY 5,03 | +1,21 % | CNY 4,97 | CNY 5,20 | CNY 4,94 | 198,43M |
| 2026-08-25 | CNY 4,97 | +9,96 % | CNY 4,50 | CNY 4,97 | CNY 4,47 | 101,71M |
| 2026-08-24 | CNY 4,52 | -6,61 % | CNY 4,84 | CNY 4,88 | CNY 4,50 | 89,73M |
| 2026-08-21 | CNY 4,84 | -6,56 % | CNY 5,00 | CNY 5,04 | CNY 4,73 | 114,37M |
| 2026-08-20 | CNY 5,18 | +3,19 % | CNY 5,24 | CNY 5,45 | CNY 5,12 | 139,59M |
| 2026-08-19 | CNY 5,02 | -5,10 % | CNY 5,27 | CNY 5,28 | CNY 4,95 | 115,76M |
| 2026-08-18 | CNY 5,29 | -3,11 % | CNY 5,45 | CNY 5,59 | CNY 5,28 | 125,03M |
| 2026-08-17 | CNY 5,46 | +0,18 % | CNY 5,46 | CNY 5,49 | CNY 5,26 | 117,64M |
| 2026-08-14 | CNY 5,45 | -4,22 % | CNY 5,62 | CNY 5,73 | CNY 5,36 | 158,43M |
| 2026-08-13 | CNY 5,69 | -2,74 % | CNY 5,75 | CNY 5,89 | CNY 5,59 | 189,96M |
| 2026-08-12 | CNY 5,85 | -0,17 % | CNY 5,78 | CNY 6,06 | CNY 5,72 | 173,25M |
| 2026-08-11 | CNY 5,86 | -3,14 % | CNY 5,97 | CNY 6,15 | CNY 5,82 | 234,82M |
| 2026-08-10 | CNY 6,05 | +1,00 % | CNY 6,11 | CNY 6,58 | CNY 6,03 | 313,25M |
| 2026-08-07 | CNY 5,99 | +2,39 % | CNY 5,80 | CNY 6,19 | CNY 5,62 | 266,23M |
| 2026-08-06 | CNY 5,85 | -4,57 % | CNY 6,02 | CNY 6,12 | CNY 5,80 | 241,64M |
| 2026-08-05 | CNY 6,13 | +4,61 % | CNY 5,77 | CNY 6,23 | CNY 5,70 | 281,85M |
| 2026-08-04 | CNY 5,86 | +3,35 % | CNY 5,74 | CNY 5,92 | CNY 5,70 | 241,86M |
| 2026-08-03 | CNY 5,67 | -3,24 % | CNY 5,77 | CNY 5,84 | CNY 5,51 | 196,52M |
| 2026-07-31 | CNY 5,86 | -1,51 % | CNY 5,36 | CNY 6,01 | CNY 5,36 | 331,33M |
| 2026-07-30 | CNY 5,95 | +9,98 % | CNY 5,45 | CNY 5,95 | CNY 5,40 | 365,54M |
| 2026-07-29 | CNY 5,41 | -7,20 % | CNY 5,71 | CNY 5,73 | CNY 5,25 | 259,67M |
| 2026-07-28 | CNY 5,83 | +10,00 % | CNY 5,60 | CNY 5,83 | CNY 5,50 | 80,71M |
| 2026-07-27 | CNY 5,30 | +9,96 % | CNY 4,87 | CNY 5,30 | CNY 4,70 | 85,15M |
| 2026-07-24 | CNY 4,82 | -5,30 % | CNY 5,08 | CNY 5,30 | CNY 4,75 | 182,53M |
| 2026-07-23 | CNY 5,09 | -2,30 % | CNY 5,21 | CNY 5,28 | CNY 4,95 | 198,24M |
| 2026-07-22 | CNY 5,21 | +9,92 % | CNY 4,67 | CNY 5,21 | CNY 4,62 | 142,58M |
| 2026-07-21 | CNY 4,74 | -0,84 % | CNY 4,74 | CNY 4,78 | CNY 4,30 | 201,76M |
| 2026-07-20 | CNY 4,78 | -6,27 % | CNY 4,59 | CNY 5,06 | CNY 4,59 | 224,57M |
| 2026-07-17 | CNY 5,10 | -10,05 % | CNY 5,68 | CNY 6,00 | CNY 5,10 | 309,79M |
| 2026-07-16 | CNY 5,67 | +10,10 % | CNY 5,31 | CNY 5,67 | CNY 5,26 | 294,96M |
| 2026-07-15 | CNY 5,15 | +10,04 % | CNY 4,45 | CNY 5,15 | CNY 4,41 | 108,63M |
| 2026-07-14 | CNY 4,68 | -2,09 % | CNY 4,66 | CNY 4,76 | CNY 4,36 | 183,13M |
| 2026-07-13 | CNY 4,78 | -3,43 % | CNY 4,94 | CNY 5,12 | CNY 4,77 | 215,80M |
| 2026-07-10 | CNY 4,95 | +4,65 % | CNY 4,58 | CNY 5,19 | CNY 4,45 | 274,57M |
| 2026-07-09 | CNY 4,73 | -9,21 % | CNY 4,74 | CNY 5,10 | CNY 4,69 | 272,63M |
| 2026-07-08 | CNY 5,21 | -10,02 % | CNY 5,21 | CNY 5,78 | CNY 5,21 | 293,36M |
| 2026-07-07 | CNY 5,79 | -9,95 % | CNY 5,79 | CNY 5,79 | CNY 5,79 | 31,86M |
| 2026-07-06 | CNY 6,43 | +4,72 % | CNY 5,69 | CNY 6,73 | CNY 5,60 | 349,82M |
| 2026-07-03 | CNY 6,14 | +1,66 % | CNY 6,22 | CNY 6,56 | CNY 5,71 | 358,78M |
| 2026-07-02 | CNY 6,04 | +10,02 % | CNY 5,99 | CNY 6,04 | CNY 5,95 | 123,59M |
| 2026-07-01 | CNY 5,49 | +10,02 % | CNY 4,90 | CNY 5,49 | CNY 4,77 | 207,49M |
| 2026-06-30 | CNY 4,99 | +9,91 % | CNY 4,64 | CNY 4,99 | CNY 4,56 | 188,02M |
| 2026-06-29 | CNY 4,54 | +9,93 % | CNY 4,02 | CNY 4,54 | CNY 3,93 | 98,34M |
| 2026-06-26 | CNY 4,13 | -10,02 % | CNY 4,55 | CNY 4,58 | CNY 4,13 | 96,41M |
| 2026-06-25 | CNY 4,59 | +2,23 % | CNY 4,69 | CNY 4,93 | CNY 4,30 | 170,80M |
| 2026-06-24 | CNY 4,49 | +10,05 % | CNY 4,33 | CNY 4,49 | CNY 4,33 | 50,34M |
| 2026-06-23 | CNY 4,08 | +9,97 % | CNY 3,79 | CNY 4,08 | CNY 3,78 | 28,24M |
| 2026-06-22 | CNY 3,71 | -1,59 % | CNY 3,75 | CNY 3,75 | CNY 3,56 | 32,97M |
| 2026-06-18 | CNY 3,77 | -0,26 % | CNY 3,79 | CNY 3,90 | CNY 3,69 | 28,08M |
| 2026-06-17 | CNY 3,78 | -2,33 % | CNY 3,87 | CNY 3,90 | CNY 3,75 | 19,51M |
| 2026-06-16 | CNY 3,87 | +0,52 % | CNY 3,85 | CNY 3,89 | CNY 3,73 | 21,50M |
| 2026-06-15 | CNY 3,85 | -0,77 % | CNY 3,88 | CNY 3,99 | CNY 3,81 | 22,62M |
| 2026-06-12 | CNY 3,88 | +2,37 % | CNY 3,82 | CNY 3,90 | CNY 3,74 | 24,81M |
| 2026-06-11 | CNY 3,79 | -1,56 % | CNY 3,82 | CNY 3,86 | CNY 3,75 | 15,28M |
| 2026-06-10 | CNY 3,85 | -1,28 % | CNY 3,86 | CNY 3,91 | CNY 3,78 | 19,33M |
| 2026-06-09 | CNY 3,90 | +0,52 % | CNY 3,92 | CNY 3,95 | CNY 3,80 | 20,37M |
| 2026-06-08 | CNY 3,88 | -2,76 % | CNY 3,92 | CNY 4,03 | CNY 3,82 | 23,63M |
| 2026-06-05 | CNY 3,99 | +0,50 % | CNY 3,97 | CNY 4,06 | CNY 3,94 | 22,10M |
| 2026-06-04 | CNY 3,97 | -2,70 % | CNY 4,06 | CNY 4,08 | CNY 3,93 | 22,67M |
| 2026-06-03 | CNY 4,08 | 0,00 % | CNY 4,11 | CNY 4,12 | CNY 4,04 | 15,17M |
| 2026-06-02 | CNY 4,08 | -2,39 % | CNY 4,16 | CNY 4,18 | CNY 4,02 | 19,80M |
| 2026-06-01 | CNY 4,18 | +1,70 % | CNY 4,11 | CNY 4,21 | CNY 4,06 | 21,89M |
| 2026-05-29 | CNY 4,11 | +0,24 % | CNY 4,11 | CNY 4,20 | CNY 4,09 | 25,47M |
| 2026-05-28 | CNY 4,10 | +0,74 % | CNY 4,06 | CNY 4,15 | CNY 4,03 | 24,77M |
| 2026-05-27 | CNY 4,07 | -2,40 % | CNY 4,17 | CNY 4,18 | CNY 4,02 | 24,67M |
| 2026-05-26 | CNY 4,17 | -1,42 % | CNY 4,23 | CNY 4,24 | CNY 4,10 | 23,09M |