PKU Healthcare Corp. Ltd. Class A 000788
SZSE · China · Gesundheitstechnologie
CNY 5,46+0,02 (+0,37 %)
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 5,46 | +0,37 % | CNY 5,46 | CNY 5,51 | CNY 5,42 | 9,28M |
| 2026-09-29 | CNY 5,44 | +0,74 % | CNY 5,39 | CNY 5,50 | CNY 5,32 | 12,00M |
| 2026-09-28 | CNY 5,40 | +0,37 % | CNY 5,39 | CNY 5,43 | CNY 5,32 | 10,69M |
| 2026-09-24 | CNY 5,38 | -0,55 % | CNY 5,41 | CNY 5,47 | CNY 5,34 | 8,47M |
| 2026-09-23 | CNY 5,41 | -2,52 % | CNY 5,56 | CNY 5,58 | CNY 5,40 | 12,14M |
| 2026-09-22 | CNY 5,55 | +0,18 % | CNY 5,55 | CNY 5,61 | CNY 5,47 | 16,78M |
| 2026-09-21 | CNY 5,54 | +4,53 % | CNY 5,33 | CNY 5,56 | CNY 5,31 | 23,01M |
| 2026-09-18 | CNY 5,30 | -0,38 % | CNY 5,33 | CNY 5,44 | CNY 5,30 | 12,69M |
| 2026-09-17 | CNY 5,32 | +1,14 % | CNY 5,24 | CNY 5,34 | CNY 5,20 | 9,14M |
| 2026-09-16 | CNY 5,26 | -0,38 % | CNY 5,26 | CNY 5,33 | CNY 5,22 | 8,74M |
| 2026-09-15 | CNY 5,28 | -3,65 % | CNY 5,45 | CNY 5,50 | CNY 5,27 | 11,45M |
| 2026-09-14 | CNY 5,48 | +2,05 % | CNY 5,35 | CNY 5,50 | CNY 5,32 | 10,85M |
| 2026-09-11 | CNY 5,37 | -2,01 % | CNY 5,50 | CNY 5,50 | CNY 5,32 | 14,84M |
| 2026-09-10 | CNY 5,48 | -2,66 % | CNY 5,57 | CNY 5,60 | CNY 5,44 | 15,37M |
| 2026-09-09 | CNY 5,63 | -1,05 % | CNY 5,63 | CNY 5,68 | CNY 5,57 | 12,94M |
| 2026-09-08 | CNY 5,69 | +2,89 % | CNY 5,52 | CNY 5,70 | CNY 5,50 | 14,87M |
| 2026-09-07 | CNY 5,53 | +0,18 % | CNY 5,53 | CNY 5,60 | CNY 5,52 | 8,83M |
| 2026-09-04 | CNY 5,52 | +0,18 % | CNY 5,56 | CNY 5,65 | CNY 5,50 | 12,35M |
| 2026-09-03 | CNY 5,51 | -2,82 % | CNY 5,68 | CNY 5,71 | CNY 5,50 | 17,20M |
| 2026-09-02 | CNY 5,67 | -1,73 % | CNY 5,73 | CNY 5,78 | CNY 5,64 | 12,44M |
| 2026-09-01 | CNY 5,77 | +1,76 % | CNY 5,67 | CNY 5,81 | CNY 5,61 | 16,39M |
| 2026-08-31 | CNY 5,67 | -1,90 % | CNY 5,71 | CNY 5,72 | CNY 5,58 | 17,42M |
| 2026-08-28 | CNY 5,78 | +0,35 % | CNY 5,74 | CNY 5,84 | CNY 5,67 | 19,60M |
| 2026-08-27 | CNY 5,76 | +1,95 % | CNY 5,61 | CNY 5,83 | CNY 5,60 | 20,17M |
| 2026-08-26 | CNY 5,65 | -0,88 % | CNY 5,70 | CNY 5,80 | CNY 5,60 | 19,79M |
| 2026-08-25 | CNY 5,70 | +3,45 % | CNY 5,47 | CNY 5,73 | CNY 5,42 | 25,37M |
| 2026-08-24 | CNY 5,51 | -2,13 % | CNY 5,63 | CNY 5,70 | CNY 5,47 | 25,09M |
| 2026-08-21 | CNY 5,63 | -4,41 % | CNY 5,76 | CNY 5,84 | CNY 5,54 | 40,77M |
| 2026-08-20 | CNY 5,89 | -0,17 % | CNY 5,96 | CNY 6,11 | CNY 5,82 | 52,03M |
| 2026-08-19 | CNY 5,90 | +2,97 % | CNY 5,74 | CNY 6,29 | CNY 5,64 | 71,97M |
| 2026-08-18 | CNY 5,73 | -0,87 % | CNY 5,74 | CNY 5,91 | CNY 5,67 | 22,05M |
| 2026-08-17 | CNY 5,78 | -1,53 % | CNY 5,84 | CNY 5,86 | CNY 5,64 | 26,55M |
| 2026-08-14 | CNY 5,87 | +1,38 % | CNY 5,72 | CNY 5,97 | CNY 5,66 | 37,85M |
| 2026-08-13 | CNY 5,79 | +1,76 % | CNY 5,63 | CNY 5,86 | CNY 5,46 | 45,75M |
| 2026-08-12 | CNY 5,69 | +4,21 % | CNY 5,45 | CNY 5,70 | CNY 5,40 | 40,91M |
| 2026-08-11 | CNY 5,46 | -0,36 % | CNY 5,44 | CNY 5,52 | CNY 5,40 | 16,47M |
| 2026-08-10 | CNY 5,48 | +1,48 % | CNY 5,40 | CNY 5,55 | CNY 5,39 | 22,60M |
| 2026-08-07 | CNY 5,40 | +2,86 % | CNY 5,23 | CNY 5,40 | CNY 5,21 | 23,54M |
| 2026-08-06 | CNY 5,25 | -0,19 % | CNY 5,27 | CNY 5,29 | CNY 5,16 | 11,74M |
| 2026-08-05 | CNY 5,26 | -0,94 % | CNY 5,30 | CNY 5,33 | CNY 5,21 | 13,07M |
| 2026-08-04 | CNY 5,31 | +0,57 % | CNY 5,32 | CNY 5,37 | CNY 5,29 | 12,72M |
| 2026-08-03 | CNY 5,28 | +1,54 % | CNY 5,18 | CNY 5,28 | CNY 5,16 | 9,61M |
| 2026-07-31 | CNY 5,20 | +1,36 % | CNY 5,13 | CNY 5,22 | CNY 5,12 | 12,14M |
| 2026-07-30 | CNY 5,13 | -1,35 % | CNY 5,20 | CNY 5,28 | CNY 5,09 | 13,08M |
| 2026-07-29 | CNY 5,20 | +0,39 % | CNY 5,20 | CNY 5,25 | CNY 5,16 | 12,57M |
| 2026-07-28 | CNY 5,18 | +0,58 % | CNY 5,13 | CNY 5,28 | CNY 5,12 | 12,29M |
| 2026-07-27 | CNY 5,15 | +3,62 % | CNY 4,91 | CNY 5,18 | CNY 4,90 | 19,95M |
| 2026-07-24 | CNY 4,97 | -4,24 % | CNY 5,15 | CNY 5,34 | CNY 4,94 | 23,52M |
| 2026-07-23 | CNY 5,19 | +2,17 % | CNY 5,05 | CNY 5,20 | CNY 5,01 | 17,39M |
| 2026-07-22 | CNY 5,08 | -1,36 % | CNY 5,10 | CNY 5,25 | CNY 5,05 | 19,70M |
| 2026-07-21 | CNY 5,15 | -2,28 % | CNY 5,27 | CNY 5,27 | CNY 5,01 | 21,05M |
| 2026-07-20 | CNY 5,27 | 0,00 % | CNY 5,21 | CNY 5,39 | CNY 5,18 | 21,69M |
| 2026-07-17 | CNY 5,27 | -5,89 % | CNY 5,54 | CNY 5,64 | CNY 5,23 | 28,74M |
| 2026-07-16 | CNY 5,60 | 0,00 % | CNY 5,50 | CNY 5,65 | CNY 5,46 | 27,66M |
| 2026-07-15 | CNY 5,60 | +3,13 % | CNY 5,35 | CNY 5,65 | CNY 5,33 | 36,12M |
| 2026-07-14 | CNY 5,43 | +3,82 % | CNY 5,20 | CNY 5,44 | CNY 5,13 | 27,97M |
| 2026-07-13 | CNY 5,23 | 0,00 % | CNY 5,20 | CNY 5,28 | CNY 5,15 | 16,21M |
| 2026-07-10 | CNY 5,23 | +3,36 % | CNY 5,06 | CNY 5,27 | CNY 4,97 | 20,29M |
| 2026-07-09 | CNY 5,06 | -0,59 % | CNY 5,04 | CNY 5,19 | CNY 4,98 | 14,55M |
| 2026-07-08 | CNY 5,09 | +0,59 % | CNY 5,06 | CNY 5,18 | CNY 5,01 | 12,04M |
| 2026-07-07 | CNY 5,06 | -4,35 % | CNY 5,29 | CNY 5,29 | CNY 5,06 | 13,88M |
| 2026-07-06 | CNY 5,29 | +0,76 % | CNY 5,22 | CNY 5,34 | CNY 5,18 | 14,43M |
| 2026-07-03 | CNY 5,25 | +1,16 % | CNY 5,25 | CNY 5,31 | CNY 5,14 | 14,22M |
| 2026-07-02 | CNY 5,19 | +1,37 % | CNY 5,09 | CNY 5,28 | CNY 5,06 | 16,65M |
| 2026-07-01 | CNY 5,12 | +4,92 % | CNY 4,86 | CNY 5,12 | CNY 4,80 | 21,16M |
| 2026-06-30 | CNY 4,88 | -2,40 % | CNY 4,99 | CNY 5,00 | CNY 4,81 | 14,35M |
| 2026-06-29 | CNY 5,00 | +3,95 % | CNY 4,80 | CNY 5,02 | CNY 4,66 | 19,88M |
| 2026-06-26 | CNY 4,81 | -4,18 % | CNY 5,01 | CNY 5,05 | CNY 4,81 | 14,21M |
| 2026-06-25 | CNY 5,02 | -3,28 % | CNY 5,16 | CNY 5,17 | CNY 4,97 | 15,84M |
| 2026-06-24 | CNY 5,19 | -2,81 % | CNY 5,36 | CNY 5,41 | CNY 5,16 | 18,25M |
| 2026-06-23 | CNY 5,34 | +3,29 % | CNY 5,12 | CNY 5,43 | CNY 5,09 | 24,14M |
| 2026-06-22 | CNY 5,17 | -1,34 % | CNY 5,18 | CNY 5,19 | CNY 4,91 | 18,68M |
| 2026-06-18 | CNY 5,24 | -2,60 % | CNY 5,36 | CNY 5,36 | CNY 5,21 | 12,41M |
| 2026-06-17 | CNY 5,38 | -1,10 % | CNY 5,42 | CNY 5,44 | CNY 5,33 | 10,23M |
| 2026-06-16 | CNY 5,44 | -0,73 % | CNY 5,49 | CNY 5,53 | CNY 5,39 | 14,21M |
| 2026-06-15 | CNY 5,48 | +5,38 % | CNY 5,21 | CNY 5,65 | CNY 5,19 | 35,88M |
| 2026-06-12 | CNY 5,20 | +2,56 % | CNY 5,11 | CNY 5,24 | CNY 5,05 | 14,55M |
| 2026-06-11 | CNY 5,07 | -1,36 % | CNY 5,11 | CNY 5,17 | CNY 5,01 | 10,27M |
| 2026-06-10 | CNY 5,14 | -0,96 % | CNY 5,12 | CNY 5,20 | CNY 5,08 | 10,01M |
| 2026-06-09 | CNY 5,19 | -2,81 % | CNY 5,34 | CNY 5,38 | CNY 5,12 | 18,88M |
| 2026-06-08 | CNY 5,34 | +3,09 % | CNY 5,11 | CNY 5,53 | CNY 5,05 | 28,96M |
| 2026-06-05 | CNY 5,18 | +0,78 % | CNY 5,15 | CNY 5,26 | CNY 5,12 | 10,88M |
| 2026-06-04 | CNY 5,14 | -1,91 % | CNY 5,20 | CNY 5,26 | CNY 5,10 | 11,41M |
| 2026-06-03 | CNY 5,24 | -2,78 % | CNY 5,34 | CNY 5,34 | CNY 5,19 | 15,10M |
| 2026-06-02 | CNY 5,39 | -2,53 % | CNY 5,54 | CNY 5,54 | CNY 5,32 | 15,03M |
| 2026-06-01 | CNY 5,53 | +2,79 % | CNY 5,36 | CNY 5,54 | CNY 5,30 | 16,64M |
| 2026-05-29 | CNY 5,38 | +1,51 % | CNY 5,30 | CNY 5,46 | CNY 5,28 | 17,90M |
| 2026-05-28 | CNY 5,30 | +0,38 % | CNY 5,26 | CNY 5,33 | CNY 5,22 | 13,17M |
| 2026-05-27 | CNY 5,28 | -2,40 % | CNY 5,40 | CNY 5,40 | CNY 5,24 | 13,68M |
| 2026-05-26 | CNY 5,41 | -2,35 % | CNY 5,51 | CNY 5,54 | CNY 5,35 | 13,53M |