Huadong Medicine Co., Ltd. Class A 000963
SZSE · China · Gesundheitstechnologie
CNY 27,69+0,84 (+3,13 %)
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 27,69 | +3,13 % | CNY 26,73 | CNY 27,72 | CNY 26,69 | 32,84M |
| 2026-09-29 | CNY 26,85 | -0,63 % | CNY 26,73 | CNY 27,35 | CNY 26,51 | 20,01M |
| 2026-09-28 | CNY 27,02 | +3,68 % | CNY 26,80 | CNY 27,17 | CNY 26,60 | 27,91M |
| 2026-09-24 | CNY 26,06 | -1,66 % | CNY 26,43 | CNY 26,54 | CNY 26,05 | 9,25M |
| 2026-09-23 | CNY 26,50 | -0,45 % | CNY 26,52 | CNY 26,68 | CNY 26,44 | 7,71M |
| 2026-09-22 | CNY 26,62 | -0,52 % | CNY 26,66 | CNY 26,84 | CNY 26,51 | 12,80M |
| 2026-09-21 | CNY 26,76 | +2,53 % | CNY 26,25 | CNY 26,77 | CNY 26,24 | 18,07M |
| 2026-09-18 | CNY 26,10 | -0,19 % | CNY 26,00 | CNY 26,26 | CNY 25,91 | 9,97M |
| 2026-09-17 | CNY 26,15 | -0,42 % | CNY 26,20 | CNY 26,41 | CNY 26,11 | 7,31M |
| 2026-09-16 | CNY 26,26 | +0,27 % | CNY 26,16 | CNY 26,30 | CNY 26,00 | 5,49M |
| 2026-09-15 | CNY 26,19 | -1,02 % | CNY 26,45 | CNY 26,48 | CNY 26,16 | 6,72M |
| 2026-09-14 | CNY 26,46 | +0,76 % | CNY 26,17 | CNY 26,52 | CNY 26,11 | 7,76M |
| 2026-09-11 | CNY 26,26 | -1,35 % | CNY 26,59 | CNY 26,59 | CNY 26,07 | 10,20M |
| 2026-09-10 | CNY 26,62 | -1,33 % | CNY 26,88 | CNY 26,89 | CNY 26,60 | 9,02M |
| 2026-09-09 | CNY 26,98 | -1,17 % | CNY 27,19 | CNY 27,20 | CNY 26,88 | 13,87M |
| 2026-09-08 | CNY 27,30 | +0,37 % | CNY 27,19 | CNY 27,39 | CNY 27,11 | 9,06M |
| 2026-09-07 | CNY 27,20 | -0,62 % | CNY 27,38 | CNY 27,41 | CNY 27,08 | 11,21M |
| 2026-09-04 | CNY 27,37 | -0,33 % | CNY 27,38 | CNY 27,58 | CNY 27,29 | 13,80M |
| 2026-09-03 | CNY 27,46 | +1,22 % | CNY 27,10 | CNY 27,54 | CNY 27,03 | 14,65M |
| 2026-09-02 | CNY 27,13 | -0,91 % | CNY 27,39 | CNY 27,48 | CNY 27,11 | 14,80M |
| 2026-09-01 | CNY 27,38 | +0,44 % | CNY 27,26 | CNY 27,55 | CNY 27,26 | 12,72M |
| 2026-08-31 | CNY 27,26 | -1,45 % | CNY 27,49 | CNY 27,49 | CNY 27,09 | 15,08M |
| 2026-08-28 | CNY 27,66 | -0,07 % | CNY 27,60 | CNY 27,77 | CNY 27,46 | 10,82M |
| 2026-08-27 | CNY 27,68 | +1,35 % | CNY 27,53 | CNY 27,88 | CNY 27,34 | 16,01M |
| 2026-08-26 | CNY 27,31 | +0,11 % | CNY 27,31 | CNY 27,51 | CNY 27,20 | 15,77M |
| 2026-08-25 | CNY 27,28 | +0,48 % | CNY 27,05 | CNY 27,32 | CNY 26,93 | 12,90M |
| 2026-08-24 | CNY 27,15 | -3,38 % | CNY 27,80 | CNY 27,90 | CNY 27,05 | 26,91M |
| 2026-08-21 | CNY 28,10 | -6,08 % | CNY 29,39 | CNY 29,39 | CNY 28,00 | 55,31M |
| 2026-08-20 | CNY 29,92 | +4,98 % | CNY 29,72 | CNY 30,67 | CNY 29,39 | 66,30M |
| 2026-08-19 | CNY 28,50 | -1,52 % | CNY 28,76 | CNY 29,20 | CNY 28,39 | 19,60M |
| 2026-08-18 | CNY 28,94 | -1,70 % | CNY 29,47 | CNY 29,56 | CNY 28,89 | 23,30M |
| 2026-08-17 | CNY 29,44 | -0,94 % | CNY 29,65 | CNY 29,71 | CNY 28,70 | 29,45M |
| 2026-08-14 | CNY 29,72 | +0,54 % | CNY 29,49 | CNY 30,44 | CNY 29,16 | 37,73M |
| 2026-08-13 | CNY 29,56 | +0,20 % | CNY 29,46 | CNY 30,05 | CNY 29,01 | 33,92M |
| 2026-08-12 | CNY 29,50 | -1,04 % | CNY 29,81 | CNY 30,41 | CNY 29,42 | 29,58M |
| 2026-08-11 | CNY 29,81 | +0,61 % | CNY 29,35 | CNY 30,45 | CNY 29,35 | 37,62M |
| 2026-08-10 | CNY 29,63 | +2,21 % | CNY 29,74 | CNY 30,29 | CNY 29,41 | 45,12M |
| 2026-08-07 | CNY 28,99 | +4,21 % | CNY 27,75 | CNY 29,09 | CNY 27,63 | 41,73M |
| 2026-08-06 | CNY 27,82 | -0,36 % | CNY 28,00 | CNY 28,07 | CNY 27,67 | 15,91M |
| 2026-08-05 | CNY 27,92 | -2,00 % | CNY 28,49 | CNY 28,50 | CNY 27,63 | 34,35M |
| 2026-08-04 | CNY 28,49 | -0,28 % | CNY 28,70 | CNY 28,96 | CNY 28,39 | 20,47M |
| 2026-08-03 | CNY 28,57 | -1,86 % | CNY 28,50 | CNY 28,89 | CNY 28,11 | 22,91M |
| 2026-07-31 | CNY 29,11 | -1,29 % | CNY 29,07 | CNY 29,35 | CNY 28,98 | 21,90M |
| 2026-07-30 | CNY 29,49 | +0,82 % | CNY 29,20 | CNY 29,85 | CNY 29,11 | 18,28M |
| 2026-07-29 | CNY 29,25 | +1,18 % | CNY 28,94 | CNY 29,58 | CNY 28,93 | 18,53M |
| 2026-07-28 | CNY 28,91 | +0,21 % | CNY 28,67 | CNY 29,08 | CNY 28,52 | 11,60M |
| 2026-07-27 | CNY 28,85 | +0,94 % | CNY 28,45 | CNY 29,15 | CNY 28,42 | 17,20M |
| 2026-07-24 | CNY 28,58 | -5,96 % | CNY 30,00 | CNY 30,37 | CNY 28,56 | 31,51M |
| 2026-07-23 | CNY 30,39 | -1,33 % | CNY 30,33 | CNY 30,50 | CNY 29,97 | 22,45M |
| 2026-07-22 | CNY 30,80 | -0,29 % | CNY 30,52 | CNY 31,33 | CNY 30,50 | 24,58M |
| 2026-07-21 | CNY 30,89 | -1,44 % | CNY 31,16 | CNY 31,53 | CNY 30,30 | 29,58M |
| 2026-07-20 | CNY 31,34 | +4,12 % | CNY 30,00 | CNY 31,35 | CNY 29,92 | 30,97M |
| 2026-07-17 | CNY 30,10 | -5,82 % | CNY 31,64 | CNY 31,90 | CNY 29,93 | 37,30M |
| 2026-07-16 | CNY 31,96 | +1,69 % | CNY 30,96 | CNY 32,50 | CNY 30,82 | 39,33M |
| 2026-07-15 | CNY 31,43 | +4,98 % | CNY 29,80 | CNY 32,02 | CNY 29,71 | 45,16M |
| 2026-07-14 | CNY 29,94 | +2,67 % | CNY 29,16 | CNY 30,12 | CNY 28,71 | 25,84M |
| 2026-07-13 | CNY 29,16 | -0,75 % | CNY 29,16 | CNY 29,47 | CNY 28,85 | 18,45M |
| 2026-07-10 | CNY 29,38 | +1,98 % | CNY 28,52 | CNY 29,75 | CNY 28,04 | 26,74M |
| 2026-07-09 | CNY 28,81 | -0,41 % | CNY 28,70 | CNY 29,48 | CNY 28,24 | 18,71M |
| 2026-07-08 | CNY 28,93 | -1,03 % | CNY 29,30 | CNY 29,81 | CNY 28,92 | 17,31M |
| 2026-07-07 | CNY 29,23 | -3,98 % | CNY 30,28 | CNY 30,30 | CNY 29,11 | 25,27M |
| 2026-07-06 | CNY 30,44 | +1,30 % | CNY 29,94 | CNY 31,13 | CNY 29,61 | 34,41M |
| 2026-07-03 | CNY 30,05 | +1,90 % | CNY 29,99 | CNY 30,30 | CNY 29,24 | 26,79M |
| 2026-07-02 | CNY 29,49 | -0,27 % | CNY 29,51 | CNY 30,26 | CNY 29,35 | 28,52M |
| 2026-07-01 | CNY 29,57 | +5,16 % | CNY 28,18 | CNY 29,74 | CNY 27,51 | 35,26M |
| 2026-06-30 | CNY 28,12 | -2,09 % | CNY 28,62 | CNY 28,63 | CNY 27,39 | 29,82M |
| 2026-06-29 | CNY 28,72 | +8,75 % | CNY 26,07 | CNY 28,74 | CNY 25,63 | 37,94M |
| 2026-06-26 | CNY 26,41 | -5,31 % | CNY 27,89 | CNY 28,33 | CNY 26,41 | 23,41M |
| 2026-06-25 | CNY 27,89 | -1,27 % | CNY 28,00 | CNY 28,20 | CNY 27,08 | 22,66M |
| 2026-06-24 | CNY 28,25 | -2,32 % | CNY 29,00 | CNY 29,55 | CNY 28,18 | 24,73M |
| 2026-06-23 | CNY 28,92 | +0,49 % | CNY 28,70 | CNY 29,70 | CNY 28,60 | 21,41M |
| 2026-06-22 | CNY 28,78 | +1,55 % | CNY 28,13 | CNY 28,78 | CNY 27,41 | 15,36M |
| 2026-06-18 | CNY 28,34 | +2,31 % | CNY 27,61 | CNY 28,95 | CNY 27,49 | 15,71M |
| 2026-06-17 | CNY 27,70 | -1,98 % | CNY 28,18 | CNY 28,29 | CNY 27,58 | 12,26M |
| 2026-06-16 | CNY 28,26 | -2,55 % | CNY 28,95 | CNY 28,96 | CNY 28,20 | 11,99M |
| 2026-06-15 | CNY 29,00 | -0,38 % | CNY 29,07 | CNY 29,17 | CNY 28,80 | 9,72M |
| 2026-06-12 | CNY 29,11 | -0,07 % | CNY 28,89 | CNY 29,46 | CNY 28,45 | 15,46M |
| 2026-06-11 | CNY 29,13 | +1,78 % | CNY 28,38 | CNY 29,35 | CNY 28,28 | 17,00M |
| 2026-06-10 | CNY 28,62 | +2,58 % | CNY 27,32 | CNY 28,70 | CNY 27,30 | 20,24M |
| 2026-06-09 | CNY 27,90 | +0,76 % | CNY 27,69 | CNY 28,13 | CNY 27,48 | 8,93M |
| 2026-06-08 | CNY 27,69 | -2,57 % | CNY 28,30 | CNY 28,71 | CNY 27,52 | 13,71M |
| 2026-06-05 | CNY 28,42 | +2,08 % | CNY 28,26 | CNY 28,68 | CNY 28,13 | 15,10M |
| 2026-06-04 | CNY 27,84 | -1,35 % | CNY 28,05 | CNY 28,40 | CNY 27,80 | 9,41M |
| 2026-06-03 | CNY 28,22 | -2,69 % | CNY 28,90 | CNY 28,93 | CNY 28,10 | 15,01M |
| 2026-06-02 | CNY 29,00 | -0,21 % | CNY 29,00 | CNY 29,12 | CNY 28,71 | 8,88M |
| 2026-06-01 | CNY 29,06 | +0,14 % | CNY 29,15 | CNY 29,42 | CNY 28,84 | 11,81M |
| 2026-05-29 | CNY 29,02 | +0,69 % | CNY 28,80 | CNY 29,74 | CNY 28,76 | 20,55M |
| 2026-05-28 | CNY 28,82 | -1,94 % | CNY 29,13 | CNY 29,43 | CNY 28,53 | 12,00M |
| 2026-05-27 | CNY 29,39 | +0,65 % | CNY 29,05 | CNY 29,62 | CNY 28,72 | 12,70M |
| 2026-05-26 | CNY 29,20 | +0,24 % | CNY 29,03 | CNY 29,38 | CNY 28,90 | 10,21M |