COFCO Biotechnology Co., Ltd. Class A 000930
SZSE · China · Prozessindustrie
CNY 5,16+0,14 (+2,79 %)
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 5,16 | +2,79 % | CNY 5,05 | CNY 5,19 | CNY 5,04 | 36,10M |
| 2026-09-29 | CNY 5,02 | -1,38 % | CNY 5,03 | CNY 5,09 | CNY 5,00 | 28,11M |
| 2026-09-28 | CNY 5,09 | -3,23 % | CNY 5,27 | CNY 5,27 | CNY 5,02 | 35,06M |
| 2026-09-24 | CNY 5,26 | -2,95 % | CNY 5,40 | CNY 5,46 | CNY 5,22 | 48,43M |
| 2026-09-23 | CNY 5,42 | +0,18 % | CNY 5,36 | CNY 5,53 | CNY 5,30 | 59,30M |
| 2026-09-22 | CNY 5,41 | 0,00 % | CNY 5,42 | CNY 5,48 | CNY 5,28 | 70,76M |
| 2026-09-21 | CNY 5,41 | +4,64 % | CNY 5,16 | CNY 5,44 | CNY 5,11 | 87,63M |
| 2026-09-18 | CNY 5,17 | -0,77 % | CNY 5,10 | CNY 5,20 | CNY 5,05 | 82,70M |
| 2026-09-17 | CNY 5,21 | +3,99 % | CNY 4,95 | CNY 5,26 | CNY 4,93 | 104,20M |
| 2026-09-16 | CNY 5,01 | +0,80 % | CNY 4,98 | CNY 5,07 | CNY 4,93 | 62,40M |
| 2026-09-15 | CNY 4,97 | -6,05 % | CNY 5,23 | CNY 5,27 | CNY 4,96 | 125,93M |
| 2026-09-14 | CNY 5,29 | -10,03 % | CNY 5,50 | CNY 5,59 | CNY 5,29 | 151,41M |
| 2026-09-11 | CNY 5,88 | -9,54 % | CNY 5,85 | CNY 6,40 | CNY 5,85 | 222,73M |
| 2026-09-10 | CNY 6,50 | +1,40 % | CNY 6,84 | CNY 7,05 | CNY 6,31 | 295,97M |
| 2026-09-09 | CNY 6,41 | +9,95 % | CNY 6,31 | CNY 6,41 | CNY 6,00 | 88,27M |
| 2026-09-08 | CNY 5,83 | +10,00 % | CNY 5,33 | CNY 5,83 | CNY 5,33 | 40,34M |
| 2026-09-07 | CNY 5,30 | +2,91 % | CNY 5,19 | CNY 5,39 | CNY 5,16 | 47,94M |
| 2026-09-04 | CNY 5,15 | +4,04 % | CNY 4,96 | CNY 5,20 | CNY 4,92 | 38,45M |
| 2026-09-03 | CNY 4,95 | -0,20 % | CNY 4,97 | CNY 5,04 | CNY 4,91 | 22,03M |
| 2026-09-02 | CNY 4,96 | -4,98 % | CNY 5,19 | CNY 5,21 | CNY 4,94 | 40,42M |
| 2026-09-01 | CNY 5,22 | +5,03 % | CNY 4,98 | CNY 5,34 | CNY 4,97 | 54,91M |
| 2026-08-31 | CNY 4,97 | -3,31 % | CNY 5,15 | CNY 5,17 | CNY 4,97 | 32,77M |
| 2026-08-28 | CNY 5,14 | +1,18 % | CNY 5,05 | CNY 5,15 | CNY 5,01 | 30,63M |
| 2026-08-27 | CNY 5,08 | +2,83 % | CNY 4,94 | CNY 5,09 | CNY 4,94 | 30,20M |
| 2026-08-26 | CNY 4,94 | +1,02 % | CNY 4,86 | CNY 4,97 | CNY 4,83 | 21,60M |
| 2026-08-25 | CNY 4,89 | +2,30 % | CNY 4,77 | CNY 4,91 | CNY 4,75 | 27,23M |
| 2026-08-24 | CNY 4,78 | +1,27 % | CNY 4,71 | CNY 4,81 | CNY 4,68 | 22,26M |
| 2026-08-21 | CNY 4,72 | -2,68 % | CNY 4,80 | CNY 4,82 | CNY 4,66 | 24,18M |
| 2026-08-20 | CNY 4,85 | -0,21 % | CNY 4,80 | CNY 4,89 | CNY 4,70 | 37,15M |
| 2026-08-19 | CNY 4,86 | -4,89 % | CNY 5,00 | CNY 5,05 | CNY 4,82 | 51,25M |
| 2026-08-18 | CNY 5,11 | +6,24 % | CNY 4,80 | CNY 5,18 | CNY 4,80 | 71,77M |
| 2026-08-17 | CNY 4,81 | +3,22 % | CNY 4,72 | CNY 4,83 | CNY 4,69 | 29,93M |
| 2026-08-14 | CNY 4,66 | -1,06 % | CNY 4,71 | CNY 4,72 | CNY 4,61 | 13,81M |
| 2026-08-13 | CNY 4,71 | -1,67 % | CNY 4,80 | CNY 4,80 | CNY 4,67 | 16,83M |
| 2026-08-12 | CNY 4,79 | +0,42 % | CNY 4,76 | CNY 4,81 | CNY 4,71 | 13,57M |
| 2026-08-11 | CNY 4,77 | -0,42 % | CNY 4,79 | CNY 4,80 | CNY 4,72 | 12,91M |
| 2026-08-10 | CNY 4,79 | +1,70 % | CNY 4,71 | CNY 4,82 | CNY 4,69 | 20,02M |
| 2026-08-07 | CNY 4,71 | -0,63 % | CNY 4,75 | CNY 4,76 | CNY 4,64 | 13,37M |
| 2026-08-06 | CNY 4,74 | -0,21 % | CNY 4,75 | CNY 4,80 | CNY 4,65 | 19,69M |
| 2026-08-05 | CNY 4,75 | -0,63 % | CNY 4,76 | CNY 4,78 | CNY 4,70 | 13,35M |
| 2026-08-04 | CNY 4,78 | -1,24 % | CNY 4,86 | CNY 4,86 | CNY 4,77 | 13,39M |
| 2026-08-03 | CNY 4,84 | +2,11 % | CNY 4,71 | CNY 4,85 | CNY 4,71 | 15,52M |
| 2026-07-31 | CNY 4,74 | 0,00 % | CNY 4,66 | CNY 4,76 | CNY 4,66 | 17,19M |
| 2026-07-30 | CNY 4,74 | +1,72 % | CNY 4,64 | CNY 4,76 | CNY 4,63 | 19,52M |
| 2026-07-29 | CNY 4,66 | +2,87 % | CNY 4,53 | CNY 4,68 | CNY 4,51 | 21,46M |
| 2026-07-28 | CNY 4,53 | 0,00 % | CNY 4,51 | CNY 4,55 | CNY 4,47 | 12,50M |
| 2026-07-27 | CNY 4,53 | +1,12 % | CNY 4,47 | CNY 4,56 | CNY 4,45 | 14,02M |
| 2026-07-24 | CNY 4,48 | -3,66 % | CNY 4,65 | CNY 4,68 | CNY 4,47 | 17,17M |
| 2026-07-23 | CNY 4,65 | +1,75 % | CNY 4,54 | CNY 4,67 | CNY 4,51 | 16,08M |
| 2026-07-22 | CNY 4,57 | +0,66 % | CNY 4,52 | CNY 4,58 | CNY 4,45 | 20,00M |
| 2026-07-21 | CNY 4,54 | -1,52 % | CNY 4,56 | CNY 4,66 | CNY 4,51 | 26,06M |
| 2026-07-20 | CNY 4,61 | +1,77 % | CNY 4,54 | CNY 4,68 | CNY 4,53 | 23,34M |
| 2026-07-17 | CNY 4,53 | -2,79 % | CNY 4,66 | CNY 4,73 | CNY 4,52 | 21,35M |
| 2026-07-16 | CNY 4,66 | -0,21 % | CNY 4,64 | CNY 4,69 | CNY 4,56 | 18,79M |
| 2026-07-15 | CNY 4,67 | +1,74 % | CNY 4,57 | CNY 4,68 | CNY 4,51 | 18,17M |
| 2026-07-14 | CNY 4,59 | +2,23 % | CNY 4,49 | CNY 4,64 | CNY 4,47 | 23,84M |
| 2026-07-13 | CNY 4,49 | +0,45 % | CNY 4,47 | CNY 4,52 | CNY 4,43 | 19,52M |
| 2026-07-10 | CNY 4,47 | +2,29 % | CNY 4,37 | CNY 4,53 | CNY 4,30 | 17,45M |
| 2026-07-09 | CNY 4,37 | -1,13 % | CNY 4,38 | CNY 4,44 | CNY 4,34 | 13,17M |
| 2026-07-08 | CNY 4,42 | +0,68 % | CNY 4,38 | CNY 4,46 | CNY 4,34 | 12,37M |
| 2026-07-07 | CNY 4,39 | -2,44 % | CNY 4,50 | CNY 4,50 | CNY 4,36 | 13,39M |
| 2026-07-06 | CNY 4,50 | +0,90 % | CNY 4,46 | CNY 4,52 | CNY 4,43 | 14,09M |
| 2026-07-03 | CNY 4,46 | 0,00 % | CNY 4,45 | CNY 4,50 | CNY 4,38 | 15,81M |
| 2026-07-02 | CNY 4,46 | +2,06 % | CNY 4,36 | CNY 4,48 | CNY 4,34 | 25,77M |
| 2026-07-01 | CNY 4,37 | +2,82 % | CNY 4,26 | CNY 4,42 | CNY 4,25 | 26,01M |
| 2026-06-30 | CNY 4,25 | -2,52 % | CNY 4,34 | CNY 4,36 | CNY 4,24 | 22,45M |
| 2026-06-29 | CNY 4,36 | -1,58 % | CNY 4,41 | CNY 4,43 | CNY 4,29 | 24,81M |
| 2026-06-26 | CNY 4,43 | -2,21 % | CNY 4,52 | CNY 4,55 | CNY 4,42 | 20,89M |
| 2026-06-25 | CNY 4,53 | -1,52 % | CNY 4,60 | CNY 4,62 | CNY 4,48 | 13,61M |
| 2026-06-24 | CNY 4,60 | -2,34 % | CNY 4,73 | CNY 4,74 | CNY 4,59 | 13,57M |
| 2026-06-23 | CNY 4,71 | -0,21 % | CNY 4,71 | CNY 4,80 | CNY 4,68 | 16,31M |
| 2026-06-22 | CNY 4,72 | +1,07 % | CNY 4,66 | CNY 4,75 | CNY 4,54 | 19,25M |
| 2026-06-18 | CNY 4,67 | -1,27 % | CNY 4,73 | CNY 4,73 | CNY 4,63 | 11,94M |
| 2026-06-17 | CNY 4,73 | -2,87 % | CNY 4,87 | CNY 4,87 | CNY 4,70 | 15,97M |
| 2026-06-16 | CNY 4,87 | -1,22 % | CNY 4,92 | CNY 4,93 | CNY 4,84 | 11,65M |
| 2026-06-15 | CNY 4,93 | -0,20 % | CNY 4,96 | CNY 5,01 | CNY 4,89 | 13,11M |
| 2026-06-12 | CNY 4,94 | +1,86 % | CNY 4,90 | CNY 4,98 | CNY 4,81 | 16,78M |
| 2026-06-11 | CNY 4,85 | 0,00 % | CNY 4,84 | CNY 4,90 | CNY 4,78 | 12,59M |
| 2026-06-10 | CNY 4,85 | +0,41 % | CNY 4,82 | CNY 4,87 | CNY 4,79 | 13,00M |
| 2026-06-09 | CNY 4,83 | -1,83 % | CNY 4,92 | CNY 4,94 | CNY 4,82 | 13,85M |
| 2026-06-08 | CNY 4,92 | -2,57 % | CNY 5,02 | CNY 5,06 | CNY 4,87 | 17,88M |
| 2026-06-05 | CNY 5,05 | +0,40 % | CNY 5,00 | CNY 5,12 | CNY 5,00 | 13,70M |
| 2026-06-04 | CNY 5,03 | -2,14 % | CNY 5,14 | CNY 5,17 | CNY 5,00 | 14,83M |
| 2026-06-03 | CNY 5,14 | -0,58 % | CNY 5,18 | CNY 5,19 | CNY 5,06 | 13,40M |
| 2026-06-02 | CNY 5,17 | -1,71 % | CNY 5,27 | CNY 5,28 | CNY 5,14 | 18,28M |
| 2026-06-01 | CNY 5,26 | +2,94 % | CNY 5,10 | CNY 5,27 | CNY 5,06 | 19,19M |
| 2026-05-29 | CNY 5,11 | +0,39 % | CNY 5,08 | CNY 5,17 | CNY 5,06 | 14,78M |
| 2026-05-28 | CNY 5,09 | -0,20 % | CNY 5,10 | CNY 5,14 | CNY 5,02 | 12,01M |
| 2026-05-27 | CNY 5,10 | -2,30 % | CNY 5,22 | CNY 5,23 | CNY 5,04 | 17,80M |
| 2026-05-26 | CNY 5,22 | +0,58 % | CNY 5,19 | CNY 5,22 | CNY 5,14 | 13,44M |