Zhejiang NHU Co. Ltd. Class A 002001
SZSE · China · Gesundheitstechnologie
CNY 25,95+0,62 (+2,45 %)
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 25,95 | +2,45 % | CNY 25,33 | CNY 26,10 | CNY 25,28 | 21,31M |
| 2026-09-29 | CNY 25,33 | -0,82 % | CNY 25,55 | CNY 25,58 | CNY 25,07 | 23,06M |
| 2026-09-28 | CNY 25,54 | -0,62 % | CNY 25,60 | CNY 25,85 | CNY 25,41 | 13,46M |
| 2026-09-24 | CNY 25,70 | -2,43 % | CNY 26,40 | CNY 26,40 | CNY 25,70 | 19,04M |
| 2026-09-23 | CNY 26,34 | -1,20 % | CNY 26,56 | CNY 26,72 | CNY 26,24 | 13,60M |
| 2026-09-22 | CNY 26,66 | -0,37 % | CNY 26,62 | CNY 26,82 | CNY 26,40 | 14,50M |
| 2026-09-21 | CNY 26,76 | +1,67 % | CNY 26,23 | CNY 26,85 | CNY 26,23 | 21,41M |
| 2026-09-18 | CNY 26,32 | -0,34 % | CNY 26,41 | CNY 26,66 | CNY 26,30 | 13,97M |
| 2026-09-17 | CNY 26,41 | +0,57 % | CNY 26,13 | CNY 26,48 | CNY 26,06 | 13,71M |
| 2026-09-16 | CNY 26,26 | -1,83 % | CNY 26,70 | CNY 26,76 | CNY 25,80 | 26,98M |
| 2026-09-15 | CNY 26,75 | -0,63 % | CNY 26,75 | CNY 26,98 | CNY 26,66 | 11,16M |
| 2026-09-14 | CNY 26,92 | +1,55 % | CNY 26,31 | CNY 27,03 | CNY 26,16 | 20,35M |
| 2026-09-11 | CNY 26,51 | -2,39 % | CNY 26,90 | CNY 26,98 | CNY 26,11 | 23,56M |
| 2026-09-10 | CNY 27,16 | +0,67 % | CNY 27,12 | CNY 27,50 | CNY 26,88 | 21,73M |
| 2026-09-09 | CNY 26,98 | +1,24 % | CNY 26,61 | CNY 27,05 | CNY 26,56 | 18,26M |
| 2026-09-08 | CNY 26,65 | +0,53 % | CNY 26,48 | CNY 26,84 | CNY 26,45 | 16,29M |
| 2026-09-07 | CNY 26,51 | -1,30 % | CNY 26,87 | CNY 26,94 | CNY 26,36 | 20,80M |
| 2026-09-04 | CNY 26,86 | +0,52 % | CNY 26,75 | CNY 27,19 | CNY 26,68 | 21,48M |
| 2026-09-03 | CNY 26,72 | +0,26 % | CNY 26,70 | CNY 26,89 | CNY 26,54 | 19,32M |
| 2026-09-02 | CNY 26,65 | -1,73 % | CNY 27,01 | CNY 27,05 | CNY 26,50 | 20,69M |
| 2026-09-01 | CNY 27,12 | +0,37 % | CNY 27,00 | CNY 27,49 | CNY 26,90 | 24,48M |
| 2026-08-31 | CNY 27,02 | -0,44 % | CNY 27,00 | CNY 27,12 | CNY 26,38 | 22,55M |
| 2026-08-28 | CNY 27,14 | +0,67 % | CNY 26,95 | CNY 27,29 | CNY 26,72 | 25,90M |
| 2026-08-27 | CNY 26,96 | +1,89 % | CNY 26,49 | CNY 27,00 | CNY 26,10 | 45,50M |
| 2026-08-26 | CNY 26,46 | +0,53 % | CNY 26,30 | CNY 26,65 | CNY 26,13 | 20,02M |
| 2026-08-25 | CNY 26,32 | 0,00 % | CNY 26,26 | CNY 26,54 | CNY 26,13 | 24,69M |
| 2026-08-24 | CNY 26,32 | -5,39 % | CNY 27,83 | CNY 28,01 | CNY 26,18 | 62,56M |
| 2026-08-21 | CNY 27,82 | -1,52 % | CNY 28,00 | CNY 28,48 | CNY 27,78 | 36,58M |
| 2026-08-20 | CNY 28,25 | -3,05 % | CNY 28,62 | CNY 28,75 | CNY 27,95 | 61,49M |
| 2026-08-19 | CNY 29,14 | +0,48 % | CNY 28,98 | CNY 29,54 | CNY 28,81 | 32,92M |
| 2026-08-18 | CNY 29,00 | +1,26 % | CNY 28,88 | CNY 29,49 | CNY 28,86 | 39,26M |
| 2026-08-17 | CNY 28,64 | +2,07 % | CNY 28,00 | CNY 28,66 | CNY 27,75 | 37,42M |
| 2026-08-14 | CNY 28,06 | -0,71 % | CNY 28,20 | CNY 28,34 | CNY 27,78 | 31,92M |
| 2026-08-13 | CNY 28,26 | -7,83 % | CNY 30,97 | CNY 30,97 | CNY 28,18 | 94,53M |
| 2026-08-12 | CNY 30,66 | +0,86 % | CNY 30,34 | CNY 31,42 | CNY 30,25 | 33,69M |
| 2026-08-11 | CNY 30,40 | -2,16 % | CNY 31,03 | CNY 31,37 | CNY 30,40 | 24,83M |
| 2026-08-10 | CNY 31,07 | +1,57 % | CNY 30,60 | CNY 31,46 | CNY 30,32 | 37,48M |
| 2026-08-07 | CNY 30,59 | +0,46 % | CNY 30,46 | CNY 31,05 | CNY 30,15 | 28,90M |
| 2026-08-06 | CNY 30,45 | +2,18 % | CNY 29,78 | CNY 30,72 | CNY 29,68 | 33,37M |
| 2026-08-05 | CNY 29,80 | -1,03 % | CNY 29,95 | CNY 30,05 | CNY 29,09 | 39,18M |
| 2026-08-04 | CNY 30,11 | -1,18 % | CNY 30,52 | CNY 30,55 | CNY 29,82 | 25,11M |
| 2026-08-03 | CNY 30,47 | +1,53 % | CNY 29,85 | CNY 30,90 | CNY 28,72 | 35,23M |
| 2026-07-31 | CNY 30,01 | -1,67 % | CNY 30,01 | CNY 30,25 | CNY 29,31 | 25,05M |
| 2026-07-30 | CNY 30,52 | +0,73 % | CNY 30,15 | CNY 30,88 | CNY 30,00 | 29,05M |
| 2026-07-29 | CNY 30,30 | +3,80 % | CNY 29,24 | CNY 30,59 | CNY 28,82 | 34,46M |
| 2026-07-28 | CNY 29,19 | -2,24 % | CNY 29,33 | CNY 29,70 | CNY 28,41 | 29,47M |
| 2026-07-27 | CNY 29,86 | +0,37 % | CNY 29,41 | CNY 30,07 | CNY 29,03 | 17,76M |
| 2026-07-24 | CNY 29,75 | -6,33 % | CNY 31,57 | CNY 31,71 | CNY 29,51 | 33,92M |
| 2026-07-23 | CNY 31,76 | +3,82 % | CNY 30,33 | CNY 32,00 | CNY 30,13 | 40,17M |
| 2026-07-22 | CNY 30,59 | +2,31 % | CNY 29,90 | CNY 31,33 | CNY 29,63 | 36,73M |
| 2026-07-21 | CNY 29,90 | -0,73 % | CNY 30,10 | CNY 30,39 | CNY 29,28 | 36,99M |
| 2026-07-20 | CNY 30,12 | +3,15 % | CNY 29,00 | CNY 30,19 | CNY 28,80 | 46,72M |
| 2026-07-17 | CNY 29,20 | +1,64 % | CNY 28,57 | CNY 29,69 | CNY 28,50 | 48,39M |
| 2026-07-16 | CNY 28,73 | -0,93 % | CNY 28,52 | CNY 29,74 | CNY 28,52 | 25,72M |
| 2026-07-15 | CNY 29,00 | +0,69 % | CNY 28,50 | CNY 29,30 | CNY 28,20 | 27,33M |
| 2026-07-14 | CNY 28,80 | +2,38 % | CNY 28,17 | CNY 28,85 | CNY 27,74 | 28,26M |
| 2026-07-13 | CNY 28,13 | -1,99 % | CNY 28,59 | CNY 28,84 | CNY 27,76 | 26,40M |
| 2026-07-10 | CNY 28,70 | +0,03 % | CNY 28,60 | CNY 29,24 | CNY 28,03 | 32,66M |
| 2026-07-09 | CNY 28,69 | -0,76 % | CNY 28,80 | CNY 29,55 | CNY 28,45 | 27,23M |
| 2026-07-08 | CNY 28,91 | -2,20 % | CNY 29,49 | CNY 30,01 | CNY 28,78 | 22,67M |
| 2026-07-07 | CNY 29,56 | -4,89 % | CNY 30,96 | CNY 31,08 | CNY 29,46 | 37,21M |
| 2026-07-06 | CNY 31,08 | +3,60 % | CNY 29,81 | CNY 31,58 | CNY 29,81 | 49,31M |
| 2026-07-03 | CNY 30,00 | -0,73 % | CNY 30,76 | CNY 30,82 | CNY 29,56 | 29,81M |
| 2026-07-02 | CNY 30,22 | +0,80 % | CNY 30,00 | CNY 30,54 | CNY 29,51 | 45,61M |
| 2026-07-01 | CNY 29,98 | +5,49 % | CNY 28,41 | CNY 29,98 | CNY 27,98 | 38,91M |
| 2026-06-30 | CNY 28,42 | -3,50 % | CNY 29,45 | CNY 29,48 | CNY 28,28 | 31,83M |
| 2026-06-29 | CNY 29,45 | -0,44 % | CNY 29,41 | CNY 29,97 | CNY 28,32 | 37,87M |
| 2026-06-26 | CNY 29,58 | -1,40 % | CNY 30,00 | CNY 30,66 | CNY 29,49 | 25,82M |
| 2026-06-25 | CNY 30,00 | -2,41 % | CNY 30,45 | CNY 30,50 | CNY 29,32 | 36,82M |
| 2026-06-24 | CNY 30,74 | +3,33 % | CNY 29,76 | CNY 31,08 | CNY 29,58 | 43,84M |
| 2026-06-23 | CNY 29,75 | +1,02 % | CNY 29,42 | CNY 31,12 | CNY 29,30 | 48,01M |
| 2026-06-22 | CNY 29,45 | +5,18 % | CNY 28,00 | CNY 29,66 | CNY 27,21 | 51,99M |
| 2026-06-18 | CNY 28,00 | -1,75 % | CNY 28,21 | CNY 29,10 | CNY 27,85 | 39,81M |
| 2026-06-17 | CNY 28,50 | +3,07 % | CNY 27,94 | CNY 28,85 | CNY 27,85 | 50,78M |
| 2026-06-16 | CNY 27,65 | -8,56 % | CNY 30,00 | CNY 30,11 | CNY 27,33 | 72,85M |
| 2026-06-15 | CNY 30,24 | +0,50 % | CNY 30,09 | CNY 30,88 | CNY 29,78 | 29,53M |
| 2026-06-12 | CNY 30,09 | +2,31 % | CNY 29,21 | CNY 30,78 | CNY 28,40 | 55,46M |
| 2026-06-11 | CNY 29,41 | -2,71 % | CNY 30,50 | CNY 30,58 | CNY 29,14 | 30,14M |
| 2026-06-10 | CNY 30,23 | -1,72 % | CNY 30,52 | CNY 30,86 | CNY 29,65 | 34,28M |
| 2026-06-09 | CNY 30,76 | -0,29 % | CNY 30,91 | CNY 31,10 | CNY 30,15 | 33,80M |
| 2026-06-08 | CNY 30,85 | -2,80 % | CNY 31,45 | CNY 31,89 | CNY 30,60 | 38,26M |
| 2026-06-05 | CNY 31,74 | +3,46 % | CNY 30,99 | CNY 32,79 | CNY 30,82 | 56,35M |
| 2026-06-04 | CNY 30,68 | +2,03 % | CNY 29,88 | CNY 30,93 | CNY 29,63 | 36,17M |
| 2026-06-03 | CNY 30,07 | -0,60 % | CNY 30,21 | CNY 30,43 | CNY 29,66 | 25,93M |
| 2026-06-02 | CNY 30,25 | +1,34 % | CNY 29,85 | CNY 30,40 | CNY 29,84 | 28,16M |
| 2026-06-01 | CNY 29,85 | +1,63 % | CNY 29,28 | CNY 29,95 | CNY 29,00 | 29,10M |
| 2026-05-29 | CNY 29,37 | -2,26 % | CNY 30,00 | CNY 30,13 | CNY 29,34 | 30,18M |
| 2026-05-28 | CNY 30,05 | -1,99 % | CNY 29,85 | CNY 30,47 | CNY 29,75 | 26,45M |
| 2026-05-27 | CNY 30,66 | -2,94 % | CNY 31,30 | CNY 31,40 | CNY 30,30 | 34,07M |
| 2026-05-26 | CNY 31,59 | +3,20 % | CNY 30,79 | CNY 31,60 | CNY 30,33 | 38,61M |