Renhe Pharmacy Co., Ltd. Class A 000650
SZSE · China · Gesundheitstechnologie
CNY 5,24+0,10 (+1,95 %)
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 5,24 | +1,95 % | CNY 5,16 | CNY 5,26 | CNY 5,14 | 18,35M |
| 2026-09-29 | CNY 5,14 | 0,00 % | CNY 5,12 | CNY 5,19 | CNY 5,12 | 8,53M |
| 2026-09-28 | CNY 5,14 | +0,19 % | CNY 5,16 | CNY 5,18 | CNY 5,10 | 9,97M |
| 2026-09-24 | CNY 5,13 | -1,16 % | CNY 5,19 | CNY 5,22 | CNY 5,12 | 13,24M |
| 2026-09-23 | CNY 5,19 | -1,52 % | CNY 5,25 | CNY 5,29 | CNY 5,18 | 15,16M |
| 2026-09-22 | CNY 5,27 | -1,13 % | CNY 5,31 | CNY 5,33 | CNY 5,24 | 15,78M |
| 2026-09-21 | CNY 5,33 | +2,90 % | CNY 5,19 | CNY 5,35 | CNY 5,18 | 26,07M |
| 2026-09-18 | CNY 5,18 | 0,00 % | CNY 5,19 | CNY 5,24 | CNY 5,18 | 9,90M |
| 2026-09-17 | CNY 5,18 | 0,00 % | CNY 5,16 | CNY 5,20 | CNY 5,15 | 10,53M |
| 2026-09-16 | CNY 5,18 | -0,58 % | CNY 5,20 | CNY 5,22 | CNY 5,16 | 13,52M |
| 2026-09-15 | CNY 5,21 | -1,51 % | CNY 5,27 | CNY 5,30 | CNY 5,19 | 11,60M |
| 2026-09-14 | CNY 5,29 | +1,54 % | CNY 5,21 | CNY 5,29 | CNY 5,18 | 15,78M |
| 2026-09-11 | CNY 5,21 | -2,43 % | CNY 5,32 | CNY 5,33 | CNY 5,18 | 19,31M |
| 2026-09-10 | CNY 5,34 | -1,29 % | CNY 5,40 | CNY 5,40 | CNY 5,32 | 15,19M |
| 2026-09-09 | CNY 5,41 | -0,92 % | CNY 5,42 | CNY 5,45 | CNY 5,38 | 13,52M |
| 2026-09-08 | CNY 5,46 | +1,87 % | CNY 5,36 | CNY 5,47 | CNY 5,32 | 24,38M |
| 2026-09-07 | CNY 5,36 | -0,37 % | CNY 5,36 | CNY 5,39 | CNY 5,35 | 12,43M |
| 2026-09-04 | CNY 5,38 | +0,19 % | CNY 5,37 | CNY 5,43 | CNY 5,35 | 14,97M |
| 2026-09-03 | CNY 5,37 | -1,29 % | CNY 5,45 | CNY 5,46 | CNY 5,35 | 15,47M |
| 2026-09-02 | CNY 5,44 | -1,63 % | CNY 5,52 | CNY 5,52 | CNY 5,42 | 17,75M |
| 2026-09-01 | CNY 5,53 | +1,28 % | CNY 5,46 | CNY 5,54 | CNY 5,44 | 19,62M |
| 2026-08-31 | CNY 5,46 | -1,97 % | CNY 5,57 | CNY 5,58 | CNY 5,44 | 20,83M |
| 2026-08-28 | CNY 5,57 | +0,54 % | CNY 5,53 | CNY 5,58 | CNY 5,46 | 23,92M |
| 2026-08-27 | CNY 5,54 | +0,36 % | CNY 5,49 | CNY 5,60 | CNY 5,49 | 23,93M |
| 2026-08-26 | CNY 5,52 | +0,55 % | CNY 5,58 | CNY 5,69 | CNY 5,51 | 36,56M |
| 2026-08-25 | CNY 5,49 | +2,81 % | CNY 5,32 | CNY 5,50 | CNY 5,31 | 23,34M |
| 2026-08-24 | CNY 5,34 | -0,56 % | CNY 5,37 | CNY 5,39 | CNY 5,29 | 17,64M |
| 2026-08-21 | CNY 5,37 | -4,45 % | CNY 5,55 | CNY 5,57 | CNY 5,35 | 40,98M |
| 2026-08-20 | CNY 5,62 | +3,50 % | CNY 5,48 | CNY 5,64 | CNY 5,48 | 41,78M |
| 2026-08-19 | CNY 5,43 | -0,55 % | CNY 5,45 | CNY 5,52 | CNY 5,39 | 23,08M |
| 2026-08-18 | CNY 5,46 | -0,18 % | CNY 5,46 | CNY 5,53 | CNY 5,45 | 18,97M |
| 2026-08-17 | CNY 5,47 | +0,18 % | CNY 5,44 | CNY 5,50 | CNY 5,31 | 26,08M |
| 2026-08-14 | CNY 5,46 | -0,73 % | CNY 5,48 | CNY 5,56 | CNY 5,40 | 21,38M |
| 2026-08-13 | CNY 5,50 | +0,92 % | CNY 5,46 | CNY 5,55 | CNY 5,36 | 33,80M |
| 2026-08-12 | CNY 5,45 | +0,55 % | CNY 5,43 | CNY 5,49 | CNY 5,37 | 19,36M |
| 2026-08-11 | CNY 5,42 | -0,37 % | CNY 5,44 | CNY 5,53 | CNY 5,41 | 16,99M |
| 2026-08-10 | CNY 5,44 | +0,18 % | CNY 5,44 | CNY 5,53 | CNY 5,43 | 22,32M |
| 2026-08-07 | CNY 5,43 | +1,88 % | CNY 5,32 | CNY 5,45 | CNY 5,29 | 22,35M |
| 2026-08-06 | CNY 5,33 | -1,11 % | CNY 5,37 | CNY 5,39 | CNY 5,28 | 15,03M |
| 2026-08-05 | CNY 5,39 | -1,64 % | CNY 5,47 | CNY 5,48 | CNY 5,35 | 19,75M |
| 2026-08-04 | CNY 5,48 | -0,18 % | CNY 5,49 | CNY 5,56 | CNY 5,47 | 12,61M |
| 2026-08-03 | CNY 5,49 | +1,10 % | CNY 5,41 | CNY 5,50 | CNY 5,41 | 17,62M |
| 2026-07-31 | CNY 5,43 | -1,09 % | CNY 5,46 | CNY 5,49 | CNY 5,39 | 23,73M |
| 2026-07-30 | CNY 5,49 | +0,37 % | CNY 5,44 | CNY 5,52 | CNY 5,41 | 15,06M |
| 2026-07-29 | CNY 5,47 | +1,48 % | CNY 5,39 | CNY 5,49 | CNY 5,37 | 16,67M |
| 2026-07-28 | CNY 5,39 | -1,10 % | CNY 5,42 | CNY 5,48 | CNY 5,37 | 16,53M |
| 2026-07-27 | CNY 5,45 | +3,61 % | CNY 5,27 | CNY 5,49 | CNY 5,25 | 23,09M |
| 2026-07-24 | CNY 5,26 | -2,05 % | CNY 5,41 | CNY 5,45 | CNY 5,26 | 15,57M |
| 2026-07-23 | CNY 5,37 | +0,94 % | CNY 5,30 | CNY 5,40 | CNY 5,27 | 15,63M |
| 2026-07-22 | CNY 5,32 | -0,75 % | CNY 5,37 | CNY 5,41 | CNY 5,24 | 22,19M |
| 2026-07-21 | CNY 5,36 | -1,83 % | CNY 5,42 | CNY 5,51 | CNY 5,36 | 25,81M |
| 2026-07-20 | CNY 5,46 | +0,92 % | CNY 5,40 | CNY 5,52 | CNY 5,37 | 31,45M |
| 2026-07-17 | CNY 5,41 | -4,42 % | CNY 5,53 | CNY 5,60 | CNY 5,40 | 35,70M |
| 2026-07-16 | CNY 5,66 | +1,07 % | CNY 5,56 | CNY 5,71 | CNY 5,54 | 30,01M |
| 2026-07-15 | CNY 5,60 | +2,75 % | CNY 5,42 | CNY 5,63 | CNY 5,40 | 28,02M |
| 2026-07-14 | CNY 5,45 | +1,49 % | CNY 5,38 | CNY 5,51 | CNY 5,32 | 25,72M |
| 2026-07-13 | CNY 5,37 | +2,09 % | CNY 5,30 | CNY 5,43 | CNY 5,28 | 29,34M |
| 2026-07-10 | CNY 5,26 | +0,77 % | CNY 5,22 | CNY 5,34 | CNY 5,15 | 17,24M |
| 2026-07-09 | CNY 5,22 | -1,14 % | CNY 5,25 | CNY 5,34 | CNY 5,18 | 16,50M |
| 2026-07-08 | CNY 5,28 | +0,76 % | CNY 5,24 | CNY 5,35 | CNY 5,18 | 17,92M |
| 2026-07-07 | CNY 5,24 | -3,14 % | CNY 5,41 | CNY 5,41 | CNY 5,22 | 16,94M |
| 2026-07-06 | CNY 5,41 | +0,74 % | CNY 5,35 | CNY 5,47 | CNY 5,30 | 23,93M |
| 2026-07-03 | CNY 5,37 | +2,48 % | CNY 5,28 | CNY 5,38 | CNY 5,24 | 28,28M |
| 2026-07-02 | CNY 5,24 | +1,16 % | CNY 5,16 | CNY 5,28 | CNY 5,15 | 16,84M |
| 2026-07-01 | CNY 5,18 | +1,77 % | CNY 5,05 | CNY 5,19 | CNY 5,02 | 16,76M |
| 2026-06-30 | CNY 5,09 | +0,20 % | CNY 5,05 | CNY 5,13 | CNY 4,96 | 21,70M |
| 2026-06-29 | CNY 5,08 | +1,80 % | CNY 4,98 | CNY 5,12 | CNY 4,85 | 20,69M |
| 2026-06-26 | CNY 4,99 | -2,73 % | CNY 5,11 | CNY 5,15 | CNY 4,98 | 16,93M |
| 2026-06-25 | CNY 5,13 | -0,97 % | CNY 5,16 | CNY 5,18 | CNY 5,05 | 11,13M |
| 2026-06-24 | CNY 5,18 | -1,71 % | CNY 5,31 | CNY 5,32 | CNY 5,17 | 13,01M |
| 2026-06-23 | CNY 5,27 | +2,33 % | CNY 5,13 | CNY 5,33 | CNY 5,12 | 17,29M |
| 2026-06-22 | CNY 5,15 | +0,39 % | CNY 5,14 | CNY 5,23 | CNY 5,01 | 15,70M |
| 2026-06-18 | CNY 5,13 | -0,97 % | CNY 5,16 | CNY 5,19 | CNY 5,10 | 10,79M |
| 2026-06-17 | CNY 5,18 | -1,52 % | CNY 5,27 | CNY 5,27 | CNY 5,16 | 10,14M |
| 2026-06-16 | CNY 5,26 | -1,31 % | CNY 5,31 | CNY 5,32 | CNY 5,23 | 9,45M |
| 2026-06-15 | CNY 5,33 | +0,57 % | CNY 5,30 | CNY 5,35 | CNY 5,27 | 12,62M |
| 2026-06-12 | CNY 5,30 | +3,31 % | CNY 5,16 | CNY 5,31 | CNY 5,14 | 14,69M |
| 2026-06-11 | CNY 5,13 | -1,72 % | CNY 5,22 | CNY 5,25 | CNY 5,12 | 10,85M |
| 2026-06-10 | CNY 5,22 | +0,58 % | CNY 5,18 | CNY 5,23 | CNY 5,15 | 10,94M |
| 2026-06-09 | CNY 5,19 | -0,38 % | CNY 5,21 | CNY 5,23 | CNY 5,18 | 8,17M |
| 2026-06-08 | CNY 5,21 | -1,33 % | CNY 5,26 | CNY 5,29 | CNY 5,15 | 13,40M |
| 2026-06-05 | CNY 5,28 | +0,19 % | CNY 5,27 | CNY 5,33 | CNY 5,26 | 8,39M |
| 2026-06-04 | CNY 5,27 | -1,13 % | CNY 5,33 | CNY 5,37 | CNY 5,25 | 9,78M |
| 2026-06-03 | CNY 5,33 | -0,93 % | CNY 5,38 | CNY 5,40 | CNY 5,26 | 13,31M |
| 2026-06-02 | CNY 5,38 | -0,92 % | CNY 5,42 | CNY 5,44 | CNY 5,37 | 10,41M |
| 2026-06-01 | CNY 5,43 | +1,50 % | CNY 5,37 | CNY 5,44 | CNY 5,31 | 14,66M |
| 2026-05-29 | CNY 5,35 | +2,10 % | CNY 5,27 | CNY 5,36 | CNY 5,25 | 14,42M |
| 2026-05-28 | CNY 5,24 | -1,69 % | CNY 5,34 | CNY 5,37 | CNY 5,23 | 14,54M |
| 2026-05-27 | CNY 5,33 | -1,48 % | CNY 5,40 | CNY 5,41 | CNY 5,30 | 13,38M |
| 2026-05-26 | CNY 5,41 | 0,00 % | CNY 5,42 | CNY 5,43 | CNY 5,37 | 8,70M |