Jiuzhitang Co., Ltd. Class A 000989
SZSE · China · Gesundheitstechnologie
CNY 8,75+0,20 (+2,34 %)
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 8,75 | +2,34 % | CNY 8,55 | CNY 8,79 | CNY 8,53 | 14,50M |
| 2026-09-29 | CNY 8,55 | -0,12 % | CNY 8,52 | CNY 8,66 | CNY 8,48 | 8,58M |
| 2026-09-28 | CNY 8,56 | +0,47 % | CNY 8,50 | CNY 8,62 | CNY 8,48 | 10,08M |
| 2026-09-24 | CNY 8,52 | -1,73 % | CNY 8,61 | CNY 8,73 | CNY 8,50 | 11,46M |
| 2026-09-23 | CNY 8,67 | -1,81 % | CNY 8,85 | CNY 8,85 | CNY 8,64 | 12,21M |
| 2026-09-22 | CNY 8,83 | -1,56 % | CNY 8,95 | CNY 8,96 | CNY 8,80 | 13,92M |
| 2026-09-21 | CNY 8,97 | +3,34 % | CNY 8,68 | CNY 8,98 | CNY 8,68 | 19,88M |
| 2026-09-18 | CNY 8,68 | +0,93 % | CNY 8,65 | CNY 8,81 | CNY 8,63 | 11,38M |
| 2026-09-17 | CNY 8,60 | +0,12 % | CNY 8,52 | CNY 8,66 | CNY 8,52 | 6,13M |
| 2026-09-16 | CNY 8,59 | 0,00 % | CNY 8,58 | CNY 8,63 | CNY 8,48 | 9,92M |
| 2026-09-15 | CNY 8,59 | -1,72 % | CNY 8,67 | CNY 8,77 | CNY 8,58 | 9,14M |
| 2026-09-14 | CNY 8,74 | +2,10 % | CNY 8,56 | CNY 8,75 | CNY 8,52 | 10,59M |
| 2026-09-11 | CNY 8,56 | -1,95 % | CNY 8,68 | CNY 8,70 | CNY 8,49 | 15,31M |
| 2026-09-10 | CNY 8,73 | -3,00 % | CNY 8,95 | CNY 8,95 | CNY 8,71 | 15,92M |
| 2026-09-09 | CNY 9,00 | -1,32 % | CNY 9,05 | CNY 9,08 | CNY 8,92 | 13,64M |
| 2026-09-08 | CNY 9,12 | +2,36 % | CNY 8,90 | CNY 9,12 | CNY 8,84 | 20,02M |
| 2026-09-07 | CNY 8,91 | -0,22 % | CNY 8,89 | CNY 8,93 | CNY 8,85 | 9,31M |
| 2026-09-04 | CNY 8,93 | +0,11 % | CNY 8,91 | CNY 9,05 | CNY 8,89 | 13,14M |
| 2026-09-03 | CNY 8,92 | -1,44 % | CNY 9,05 | CNY 9,08 | CNY 8,90 | 14,36M |
| 2026-09-02 | CNY 9,05 | -1,52 % | CNY 9,11 | CNY 9,18 | CNY 9,01 | 15,11M |
| 2026-09-01 | CNY 9,19 | +3,26 % | CNY 8,89 | CNY 9,20 | CNY 8,85 | 25,02M |
| 2026-08-31 | CNY 8,90 | -2,63 % | CNY 9,10 | CNY 9,10 | CNY 8,87 | 18,79M |
| 2026-08-28 | CNY 9,14 | 0,00 % | CNY 9,10 | CNY 9,20 | CNY 9,00 | 19,62M |
| 2026-08-27 | CNY 9,14 | +1,33 % | CNY 8,98 | CNY 9,17 | CNY 8,92 | 23,31M |
| 2026-08-26 | CNY 9,02 | +1,92 % | CNY 8,80 | CNY 9,39 | CNY 8,80 | 30,91M |
| 2026-08-25 | CNY 8,85 | +2,19 % | CNY 8,60 | CNY 8,90 | CNY 8,52 | 21,60M |
| 2026-08-24 | CNY 8,66 | -4,20 % | CNY 8,96 | CNY 9,03 | CNY 8,54 | 34,00M |
| 2026-08-21 | CNY 9,04 | -5,04 % | CNY 9,36 | CNY 9,37 | CNY 8,96 | 38,58M |
| 2026-08-20 | CNY 9,52 | +3,03 % | CNY 9,47 | CNY 9,67 | CNY 9,24 | 41,87M |
| 2026-08-19 | CNY 9,24 | -1,81 % | CNY 9,35 | CNY 9,80 | CNY 9,22 | 37,63M |
| 2026-08-18 | CNY 9,41 | -2,18 % | CNY 9,53 | CNY 9,77 | CNY 9,36 | 29,53M |
| 2026-08-17 | CNY 9,62 | +0,94 % | CNY 9,49 | CNY 9,67 | CNY 9,12 | 44,13M |
| 2026-08-14 | CNY 9,53 | 0,00 % | CNY 9,46 | CNY 9,65 | CNY 9,34 | 37,22M |
| 2026-08-13 | CNY 9,53 | +1,60 % | CNY 9,33 | CNY 9,69 | CNY 9,18 | 57,58M |
| 2026-08-12 | CNY 9,38 | +0,21 % | CNY 9,30 | CNY 9,55 | CNY 9,29 | 25,91M |
| 2026-08-11 | CNY 9,36 | -1,47 % | CNY 9,41 | CNY 9,54 | CNY 9,34 | 27,88M |
| 2026-08-10 | CNY 9,50 | +0,21 % | CNY 9,52 | CNY 9,65 | CNY 9,39 | 49,31M |
| 2026-08-07 | CNY 9,48 | +4,75 % | CNY 9,01 | CNY 9,48 | CNY 8,96 | 62,50M |
| 2026-08-06 | CNY 9,05 | -0,44 % | CNY 9,09 | CNY 9,17 | CNY 8,96 | 30,99M |
| 2026-08-05 | CNY 9,09 | -1,62 % | CNY 9,20 | CNY 9,23 | CNY 9,00 | 30,52M |
| 2026-08-04 | CNY 9,24 | +0,65 % | CNY 9,18 | CNY 9,28 | CNY 9,06 | 29,65M |
| 2026-08-03 | CNY 9,18 | +1,44 % | CNY 9,09 | CNY 9,23 | CNY 9,02 | 28,66M |
| 2026-07-31 | CNY 9,05 | +2,26 % | CNY 8,77 | CNY 9,05 | CNY 8,73 | 27,41M |
| 2026-07-30 | CNY 8,85 | -1,78 % | CNY 8,98 | CNY 9,22 | CNY 8,84 | 40,48M |
| 2026-07-29 | CNY 9,01 | -0,55 % | CNY 9,06 | CNY 9,17 | CNY 8,98 | 31,05M |
| 2026-07-28 | CNY 9,06 | -1,41 % | CNY 9,16 | CNY 9,36 | CNY 9,04 | 32,95M |
| 2026-07-27 | CNY 9,19 | +5,03 % | CNY 8,61 | CNY 9,20 | CNY 8,60 | 42,94M |
| 2026-07-24 | CNY 8,75 | -4,48 % | CNY 9,00 | CNY 9,25 | CNY 8,71 | 35,99M |
| 2026-07-23 | CNY 9,16 | +0,88 % | CNY 8,96 | CNY 9,29 | CNY 8,91 | 42,17M |
| 2026-07-22 | CNY 9,08 | +1,91 % | CNY 8,86 | CNY 9,27 | CNY 8,83 | 53,79M |
| 2026-07-21 | CNY 8,91 | -1,98 % | CNY 8,89 | CNY 8,96 | CNY 8,60 | 53,59M |
| 2026-07-20 | CNY 9,09 | +0,66 % | CNY 8,98 | CNY 9,23 | CNY 8,77 | 64,92M |
| 2026-07-17 | CNY 9,03 | -6,52 % | CNY 9,55 | CNY 9,74 | CNY 8,95 | 76,97M |
| 2026-07-16 | CNY 9,66 | -3,30 % | CNY 9,61 | CNY 9,99 | CNY 9,20 | 94,18M |
| 2026-07-15 | CNY 9,99 | +5,49 % | CNY 9,20 | CNY 10,32 | CNY 9,10 | 120,81M |
| 2026-07-14 | CNY 9,47 | +5,46 % | CNY 9,15 | CNY 9,58 | CNY 9,14 | 112,12M |
| 2026-07-13 | CNY 8,98 | +10,05 % | CNY 8,39 | CNY 8,98 | CNY 8,31 | 75,77M |
| 2026-07-10 | CNY 8,16 | +0,99 % | CNY 8,06 | CNY 8,24 | CNY 7,93 | 12,09M |
| 2026-07-09 | CNY 8,08 | -1,58 % | CNY 8,16 | CNY 8,32 | CNY 7,98 | 11,49M |
| 2026-07-08 | CNY 8,21 | +0,61 % | CNY 8,13 | CNY 8,28 | CNY 8,03 | 10,26M |
| 2026-07-07 | CNY 8,16 | -3,09 % | CNY 8,33 | CNY 8,38 | CNY 8,14 | 14,44M |
| 2026-07-06 | CNY 8,42 | +1,32 % | CNY 8,35 | CNY 8,53 | CNY 8,26 | 15,24M |
| 2026-07-03 | CNY 8,31 | +1,47 % | CNY 8,22 | CNY 8,33 | CNY 8,18 | 12,90M |
| 2026-07-02 | CNY 8,19 | +0,24 % | CNY 8,11 | CNY 8,33 | CNY 8,08 | 14,83M |
| 2026-07-01 | CNY 8,17 | +5,15 % | CNY 7,75 | CNY 8,20 | CNY 7,66 | 19,50M |
| 2026-06-30 | CNY 7,77 | -2,63 % | CNY 7,91 | CNY 7,95 | CNY 7,74 | 11,79M |
| 2026-06-29 | CNY 7,98 | +5,28 % | CNY 7,53 | CNY 8,00 | CNY 7,40 | 17,84M |
| 2026-06-26 | CNY 7,58 | -4,53 % | CNY 7,90 | CNY 7,99 | CNY 7,57 | 10,96M |
| 2026-06-25 | CNY 7,94 | -2,22 % | CNY 8,05 | CNY 8,09 | CNY 7,73 | 11,84M |
| 2026-06-24 | CNY 8,12 | -0,61 % | CNY 8,17 | CNY 8,35 | CNY 8,09 | 13,97M |
| 2026-06-23 | CNY 8,17 | +2,77 % | CNY 7,92 | CNY 8,28 | CNY 7,91 | 14,87M |
| 2026-06-22 | CNY 7,95 | +0,63 % | CNY 7,91 | CNY 7,96 | CNY 7,60 | 12,01M |
| 2026-06-18 | CNY 7,90 | +0,51 % | CNY 7,87 | CNY 7,98 | CNY 7,74 | 6,22M |
| 2026-06-17 | CNY 7,86 | -1,26 % | CNY 7,97 | CNY 7,98 | CNY 7,81 | 6,96M |
| 2026-06-16 | CNY 7,96 | -1,36 % | CNY 8,08 | CNY 8,08 | CNY 7,91 | 7,35M |
| 2026-06-15 | CNY 8,07 | +1,13 % | CNY 7,98 | CNY 8,13 | CNY 7,98 | 8,23M |
| 2026-06-12 | CNY 7,98 | +2,44 % | CNY 7,81 | CNY 7,99 | CNY 7,78 | 8,54M |
| 2026-06-11 | CNY 7,79 | -2,38 % | CNY 7,90 | CNY 7,97 | CNY 7,73 | 7,62M |
| 2026-06-10 | CNY 7,98 | +1,01 % | CNY 7,83 | CNY 8,00 | CNY 7,75 | 9,19M |
| 2026-06-09 | CNY 7,90 | +1,02 % | CNY 7,83 | CNY 7,97 | CNY 7,80 | 6,31M |
| 2026-06-08 | CNY 7,82 | -2,01 % | CNY 7,95 | CNY 8,03 | CNY 7,76 | 7,92M |
| 2026-06-05 | CNY 7,98 | +1,01 % | CNY 7,92 | CNY 8,09 | CNY 7,92 | 6,98M |
| 2026-06-04 | CNY 7,90 | -2,11 % | CNY 8,07 | CNY 8,09 | CNY 7,85 | 7,08M |
| 2026-06-03 | CNY 8,07 | -1,10 % | CNY 8,16 | CNY 8,16 | CNY 8,00 | 7,30M |
| 2026-06-02 | CNY 8,16 | -1,21 % | CNY 8,30 | CNY 8,32 | CNY 8,14 | 8,60M |
| 2026-06-01 | CNY 8,26 | +2,35 % | CNY 8,06 | CNY 8,29 | CNY 8,00 | 12,01M |
| 2026-05-29 | CNY 8,07 | +2,02 % | CNY 7,91 | CNY 8,14 | CNY 7,90 | 13,11M |
| 2026-05-28 | CNY 7,91 | -2,47 % | CNY 8,08 | CNY 8,11 | CNY 7,84 | 11,07M |
| 2026-05-27 | CNY 8,11 | 0,00 % | CNY 8,11 | CNY 8,14 | CNY 8,00 | 8,68M |
| 2026-05-26 | CNY 8,11 | -0,98 % | CNY 8,19 | CNY 8,20 | CNY 8,02 | 8,89M |