Huapont Life Sciences Co., Ltd. Class A 002004
SZSE · China · Prozessindustrie
CNY 4,34+0,08 (+1,88 %)
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 4,34 | +1,88 % | CNY 4,24 | CNY 4,35 | CNY 4,24 | 18,96M |
| 2026-09-29 | CNY 4,26 | -0,93 % | CNY 4,28 | CNY 4,32 | CNY 4,23 | 15,53M |
| 2026-09-28 | CNY 4,30 | 0,00 % | CNY 4,30 | CNY 4,33 | CNY 4,26 | 15,77M |
| 2026-09-24 | CNY 4,30 | -1,60 % | CNY 4,36 | CNY 4,39 | CNY 4,29 | 16,99M |
| 2026-09-23 | CNY 4,37 | -3,10 % | CNY 4,41 | CNY 4,44 | CNY 4,36 | 20,35M |
| 2026-09-22 | CNY 4,51 | -0,66 % | CNY 4,53 | CNY 4,59 | CNY 4,48 | 28,92M |
| 2026-09-21 | CNY 4,54 | +3,65 % | CNY 4,41 | CNY 4,56 | CNY 4,38 | 37,05M |
| 2026-09-18 | CNY 4,38 | -0,23 % | CNY 4,42 | CNY 4,48 | CNY 4,37 | 29,70M |
| 2026-09-17 | CNY 4,39 | -0,45 % | CNY 4,40 | CNY 4,44 | CNY 4,37 | 16,94M |
| 2026-09-16 | CNY 4,41 | +0,92 % | CNY 4,35 | CNY 4,42 | CNY 4,32 | 22,77M |
| 2026-09-15 | CNY 4,37 | -1,80 % | CNY 4,46 | CNY 4,49 | CNY 4,36 | 27,09M |
| 2026-09-14 | CNY 4,45 | +1,83 % | CNY 4,32 | CNY 4,48 | CNY 4,31 | 36,39M |
| 2026-09-11 | CNY 4,37 | -4,17 % | CNY 4,45 | CNY 4,50 | CNY 4,32 | 63,70M |
| 2026-09-10 | CNY 4,56 | -0,65 % | CNY 4,90 | CNY 4,90 | CNY 4,55 | 79,50M |
| 2026-09-09 | CNY 4,59 | +0,44 % | CNY 4,56 | CNY 4,65 | CNY 4,51 | 25,21M |
| 2026-09-08 | CNY 4,57 | +2,93 % | CNY 4,44 | CNY 4,59 | CNY 4,44 | 31,47M |
| 2026-09-07 | CNY 4,44 | -0,22 % | CNY 4,44 | CNY 4,48 | CNY 4,43 | 14,48M |
| 2026-09-04 | CNY 4,45 | +0,45 % | CNY 4,44 | CNY 4,49 | CNY 4,41 | 19,40M |
| 2026-09-03 | CNY 4,43 | -1,12 % | CNY 4,49 | CNY 4,52 | CNY 4,42 | 17,16M |
| 2026-09-02 | CNY 4,48 | -2,18 % | CNY 4,57 | CNY 4,59 | CNY 4,47 | 25,94M |
| 2026-09-01 | CNY 4,58 | +2,00 % | CNY 4,48 | CNY 4,64 | CNY 4,46 | 37,16M |
| 2026-08-31 | CNY 4,49 | -1,32 % | CNY 4,53 | CNY 4,55 | CNY 4,47 | 23,90M |
| 2026-08-28 | CNY 4,55 | -0,22 % | CNY 4,53 | CNY 4,57 | CNY 4,51 | 19,84M |
| 2026-08-27 | CNY 4,56 | +0,22 % | CNY 4,54 | CNY 4,59 | CNY 4,49 | 28,26M |
| 2026-08-26 | CNY 4,55 | +0,22 % | CNY 4,52 | CNY 4,58 | CNY 4,51 | 18,27M |
| 2026-08-25 | CNY 4,54 | +1,57 % | CNY 4,44 | CNY 4,57 | CNY 4,44 | 24,26M |
| 2026-08-24 | CNY 4,47 | -0,67 % | CNY 4,43 | CNY 4,47 | CNY 4,36 | 36,47M |
| 2026-08-21 | CNY 4,50 | -1,32 % | CNY 4,63 | CNY 4,70 | CNY 4,48 | 50,52M |
| 2026-08-20 | CNY 4,56 | +2,47 % | CNY 4,51 | CNY 4,63 | CNY 4,49 | 34,77M |
| 2026-08-19 | CNY 4,45 | -1,33 % | CNY 4,50 | CNY 4,56 | CNY 4,41 | 30,77M |
| 2026-08-18 | CNY 4,51 | 0,00 % | CNY 4,53 | CNY 4,57 | CNY 4,48 | 24,43M |
| 2026-08-17 | CNY 4,51 | -1,53 % | CNY 4,55 | CNY 4,56 | CNY 4,39 | 34,07M |
| 2026-08-14 | CNY 4,58 | +0,88 % | CNY 4,54 | CNY 4,63 | CNY 4,50 | 31,04M |
| 2026-08-13 | CNY 4,54 | +0,89 % | CNY 4,50 | CNY 4,68 | CNY 4,43 | 43,99M |
| 2026-08-12 | CNY 4,50 | 0,00 % | CNY 4,50 | CNY 4,55 | CNY 4,45 | 22,36M |
| 2026-08-11 | CNY 4,50 | +0,67 % | CNY 4,48 | CNY 4,53 | CNY 4,44 | 24,33M |
| 2026-08-10 | CNY 4,47 | +0,90 % | CNY 4,43 | CNY 4,51 | CNY 4,42 | 22,38M |
| 2026-08-07 | CNY 4,43 | +1,37 % | CNY 4,36 | CNY 4,44 | CNY 4,33 | 24,38M |
| 2026-08-06 | CNY 4,37 | -1,13 % | CNY 4,42 | CNY 4,43 | CNY 4,33 | 20,06M |
| 2026-08-05 | CNY 4,42 | -0,90 % | CNY 4,45 | CNY 4,48 | CNY 4,37 | 19,65M |
| 2026-08-04 | CNY 4,46 | -1,33 % | CNY 4,53 | CNY 4,55 | CNY 4,45 | 19,76M |
| 2026-08-03 | CNY 4,52 | +2,03 % | CNY 4,43 | CNY 4,53 | CNY 4,42 | 20,12M |
| 2026-07-31 | CNY 4,43 | +0,68 % | CNY 4,38 | CNY 4,46 | CNY 4,35 | 26,62M |
| 2026-07-30 | CNY 4,40 | +1,15 % | CNY 4,33 | CNY 4,42 | CNY 4,33 | 21,11M |
| 2026-07-29 | CNY 4,35 | +1,64 % | CNY 4,29 | CNY 4,38 | CNY 4,28 | 22,07M |
| 2026-07-28 | CNY 4,28 | +0,23 % | CNY 4,25 | CNY 4,29 | CNY 4,20 | 18,60M |
| 2026-07-27 | CNY 4,27 | +1,67 % | CNY 4,22 | CNY 4,29 | CNY 4,17 | 26,34M |
| 2026-07-24 | CNY 4,20 | -2,78 % | CNY 4,33 | CNY 4,38 | CNY 4,19 | 21,19M |
| 2026-07-23 | CNY 4,32 | +1,41 % | CNY 4,25 | CNY 4,35 | CNY 4,21 | 21,72M |
| 2026-07-22 | CNY 4,26 | -0,70 % | CNY 4,26 | CNY 4,32 | CNY 4,20 | 27,98M |
| 2026-07-21 | CNY 4,29 | -1,83 % | CNY 4,33 | CNY 4,40 | CNY 4,28 | 33,32M |
| 2026-07-20 | CNY 4,37 | +1,86 % | CNY 4,30 | CNY 4,41 | CNY 4,28 | 33,28M |
| 2026-07-17 | CNY 4,29 | -2,94 % | CNY 4,41 | CNY 4,48 | CNY 4,29 | 30,67M |
| 2026-07-16 | CNY 4,42 | -0,23 % | CNY 4,42 | CNY 4,47 | CNY 4,35 | 26,14M |
| 2026-07-15 | CNY 4,43 | +3,50 % | CNY 4,27 | CNY 4,43 | CNY 4,24 | 33,42M |
| 2026-07-14 | CNY 4,28 | +2,15 % | CNY 4,18 | CNY 4,30 | CNY 4,17 | 29,59M |
| 2026-07-13 | CNY 4,19 | +1,45 % | CNY 4,13 | CNY 4,24 | CNY 4,11 | 28,37M |
| 2026-07-10 | CNY 4,13 | +1,23 % | CNY 4,07 | CNY 4,18 | CNY 4,03 | 20,00M |
| 2026-07-09 | CNY 4,08 | -1,69 % | CNY 4,13 | CNY 4,16 | CNY 4,06 | 17,23M |
| 2026-07-08 | CNY 4,15 | +1,22 % | CNY 4,10 | CNY 4,20 | CNY 4,05 | 16,94M |
| 2026-07-07 | CNY 4,10 | -2,15 % | CNY 4,18 | CNY 4,18 | CNY 4,06 | 15,90M |
| 2026-07-06 | CNY 4,19 | +0,72 % | CNY 4,13 | CNY 4,23 | CNY 4,09 | 22,35M |
| 2026-07-03 | CNY 4,16 | +0,24 % | CNY 4,16 | CNY 4,20 | CNY 4,09 | 16,00M |
| 2026-07-02 | CNY 4,15 | +2,98 % | CNY 4,03 | CNY 4,16 | CNY 4,02 | 24,03M |
| 2026-07-01 | CNY 4,03 | +2,54 % | CNY 3,92 | CNY 4,05 | CNY 3,92 | 18,79M |
| 2026-06-30 | CNY 3,93 | -2,72 % | CNY 4,04 | CNY 4,06 | CNY 3,90 | 21,36M |
| 2026-06-29 | CNY 4,04 | +1,25 % | CNY 3,99 | CNY 4,09 | CNY 3,89 | 22,77M |
| 2026-06-26 | CNY 3,99 | -1,97 % | CNY 4,08 | CNY 4,09 | CNY 3,98 | 21,15M |
| 2026-06-25 | CNY 4,07 | -2,63 % | CNY 4,15 | CNY 4,17 | CNY 4,05 | 16,35M |
| 2026-06-24 | CNY 4,18 | 0,00 % | CNY 4,21 | CNY 4,25 | CNY 4,13 | 16,68M |
| 2026-06-23 | CNY 4,18 | +0,72 % | CNY 4,14 | CNY 4,26 | CNY 4,12 | 17,30M |
| 2026-06-22 | CNY 4,15 | +0,73 % | CNY 4,12 | CNY 4,16 | CNY 3,88 | 23,54M |
| 2026-06-18 | CNY 4,12 | -1,90 % | CNY 4,21 | CNY 4,22 | CNY 4,11 | 13,79M |
| 2026-06-17 | CNY 4,20 | -2,55 % | CNY 4,27 | CNY 4,31 | CNY 4,18 | 17,26M |
| 2026-06-16 | CNY 4,31 | -7,51 % | CNY 4,41 | CNY 4,41 | CNY 4,30 | 22,34M |
| 2026-06-15 | CNY 4,66 | +0,87 % | CNY 4,62 | CNY 4,66 | CNY 4,61 | 27,73M |
| 2026-06-12 | CNY 4,62 | +1,54 % | CNY 4,55 | CNY 4,64 | CNY 4,53 | 27,28M |
| 2026-06-11 | CNY 4,55 | 0,00 % | CNY 4,54 | CNY 4,57 | CNY 4,48 | 18,81M |
| 2026-06-10 | CNY 4,55 | +2,02 % | CNY 4,45 | CNY 4,57 | CNY 4,43 | 21,82M |
| 2026-06-09 | CNY 4,46 | +2,29 % | CNY 4,40 | CNY 4,50 | CNY 4,37 | 23,62M |
| 2026-06-08 | CNY 4,36 | -2,24 % | CNY 4,49 | CNY 4,49 | CNY 4,29 | 23,57M |
| 2026-06-05 | CNY 4,46 | 0,00 % | CNY 4,47 | CNY 4,52 | CNY 4,45 | 12,18M |
| 2026-06-04 | CNY 4,46 | -1,98 % | CNY 4,54 | CNY 4,57 | CNY 4,45 | 11,87M |
| 2026-06-03 | CNY 4,55 | -0,66 % | CNY 4,59 | CNY 4,59 | CNY 4,49 | 17,62M |
| 2026-06-02 | CNY 4,58 | -1,08 % | CNY 4,62 | CNY 4,65 | CNY 4,57 | 18,22M |
| 2026-06-01 | CNY 4,63 | +2,21 % | CNY 4,53 | CNY 4,65 | CNY 4,51 | 20,74M |
| 2026-05-29 | CNY 4,53 | +0,89 % | CNY 4,50 | CNY 4,57 | CNY 4,49 | 16,88M |
| 2026-05-28 | CNY 4,49 | -0,44 % | CNY 4,51 | CNY 4,55 | CNY 4,44 | 15,33M |
| 2026-05-27 | CNY 4,51 | -1,96 % | CNY 4,60 | CNY 4,61 | CNY 4,47 | 21,65M |
| 2026-05-26 | CNY 4,60 | +0,22 % | CNY 4,59 | CNY 4,61 | CNY 4,54 | 15,98M |