Daan Gene Co., Ltd. Class A 002030
SZSE · China · Gesundheitstechnologie
CNY 5,75+0,11 (+1,95 %)
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 5,75 | +1,95 % | CNY 5,65 | CNY 5,80 | CNY 5,63 | 23,23M |
| 2026-09-29 | CNY 5,64 | +0,36 % | CNY 5,59 | CNY 5,70 | CNY 5,55 | 14,52M |
| 2026-09-28 | CNY 5,62 | -0,88 % | CNY 5,77 | CNY 5,82 | CNY 5,57 | 20,92M |
| 2026-09-24 | CNY 5,67 | +1,25 % | CNY 5,56 | CNY 5,79 | CNY 5,55 |
| 29,61M |
| 2026-09-23 | CNY 5,60 | +0,36 % | CNY 5,60 | CNY 5,68 | CNY 5,58 | 20,60M |
| 2026-09-22 | CNY 5,58 | -0,71 % | CNY 5,58 | CNY 5,67 | CNY 5,53 | 23,83M |
| 2026-09-21 | CNY 5,62 | +4,66 % | CNY 5,43 | CNY 5,64 | CNY 5,38 | 35,56M |
| 2026-09-18 | CNY 5,37 | +1,90 % | CNY 5,28 | CNY 5,50 | CNY 5,27 | 21,24M |
| 2026-09-17 | CNY 5,27 | +0,96 % | CNY 5,20 | CNY 5,30 | CNY 5,19 | 11,65M |
| 2026-09-16 | CNY 5,22 | +0,19 % | CNY 5,20 | CNY 5,25 | CNY 5,16 | 9,14M |
| 2026-09-15 | CNY 5,21 | -2,62 % | CNY 5,34 | CNY 5,34 | CNY 5,21 | 10,33M |
| 2026-09-14 | CNY 5,35 | +1,33 % | CNY 5,28 | CNY 5,37 | CNY 5,20 | 10,59M |
| 2026-09-11 | CNY 5,28 | -2,40 % | CNY 5,36 | CNY 5,37 | CNY 5,24 | 16,35M |
| 2026-09-10 | CNY 5,41 | -1,64 % | CNY 5,46 | CNY 5,50 | CNY 5,35 | 16,66M |
| 2026-09-09 | CNY 5,50 | -2,14 % | CNY 5,61 | CNY 5,61 | CNY 5,47 | 16,19M |
| 2026-09-08 | CNY 5,62 | +2,55 % | CNY 5,48 | CNY 5,63 | CNY 5,47 | 22,65M |
| 2026-09-07 | CNY 5,48 | +1,48 % | CNY 5,44 | CNY 5,48 | CNY 5,39 | 13,35M |
| 2026-09-04 | CNY 5,40 | -0,37 % | CNY 5,43 | CNY 5,49 | CNY 5,38 | 14,39M |
| 2026-09-03 | CNY 5,42 | -0,91 % | CNY 5,48 | CNY 5,51 | CNY 5,39 | 11,90M |
| 2026-09-02 | CNY 5,47 | -1,26 % | CNY 5,53 | CNY 5,54 | CNY 5,46 | 14,04M |
| 2026-09-01 | CNY 5,54 | +1,47 % | CNY 5,45 | CNY 5,58 | CNY 5,43 | 20,03M |
| 2026-08-31 | CNY 5,46 | -3,02 % | CNY 5,58 | CNY 5,60 | CNY 5,44 | 20,55M |
| 2026-08-28 | CNY 5,63 | +0,18 % | CNY 5,60 | CNY 5,66 | CNY 5,55 | 17,69M |
| 2026-08-27 | CNY 5,62 | +0,54 % | CNY 5,60 | CNY 5,66 | CNY 5,53 | 21,33M |
| 2026-08-26 | CNY 5,59 | +0,90 % | CNY 5,72 | CNY 5,90 | CNY 5,56 | 37,12M |
| 2026-08-25 | CNY 5,54 | +2,78 % | CNY 5,38 | CNY 5,57 | CNY 5,32 | 28,12M |
| 2026-08-24 | CNY 5,39 | -3,75 % | CNY 5,65 | CNY 5,66 | CNY 5,35 | 33,92M |
| 2026-08-21 | CNY 5,60 | -6,20 % | CNY 5,84 | CNY 5,90 | CNY 5,57 | 62,55M |
| 2026-08-20 | CNY 5,97 | +9,94 % | CNY 5,73 | CNY 5,97 | CNY 5,72 | 35,94M |
| 2026-08-19 | CNY 5,43 | -3,38 % | CNY 5,59 | CNY 5,64 | CNY 5,40 | 25,96M |
| 2026-08-18 | CNY 5,62 | -1,75 % | CNY 5,71 | CNY 5,79 | CNY 5,61 | 24,22M |
| 2026-08-17 | CNY 5,72 | -0,87 % | CNY 5,85 | CNY 5,89 | CNY 5,69 | 29,69M |
| 2026-08-14 | CNY 5,77 | +1,94 % | CNY 5,66 | CNY 5,82 | CNY 5,58 | 30,55M |
| 2026-08-13 | CNY 5,66 | +0,35 % | CNY 5,63 | CNY 5,73 | CNY 5,53 | 26,52M |
| 2026-08-12 | CNY 5,64 | +0,71 % | CNY 5,61 | CNY 5,67 | CNY 5,58 | 15,23M |
| 2026-08-11 | CNY 5,60 | -0,88 % | CNY 5,60 | CNY 5,68 | CNY 5,54 | 18,32M |
| 2026-08-10 | CNY 5,65 | +0,71 % | CNY 5,63 | CNY 5,70 | CNY 5,62 | 23,45M |
| 2026-08-07 | CNY 5,61 | +0,72 % | CNY 5,55 | CNY 5,61 | CNY 5,45 | 25,68M |
| 2026-08-06 | CNY 5,57 | +0,36 % | CNY 5,68 | CNY 5,77 | CNY 5,52 | 30,15M |
| 2026-08-05 | CNY 5,55 | -0,36 % | CNY 5,54 | CNY 5,57 | CNY 5,48 | 19,12M |
| 2026-08-04 | CNY 5,57 | +0,72 % | CNY 5,55 | CNY 5,61 | CNY 5,53 | 20,15M |
| 2026-08-03 | CNY 5,53 | +1,47 % | CNY 5,47 | CNY 5,55 | CNY 5,45 | 18,38M |
| 2026-07-31 | CNY 5,45 | +2,06 % | CNY 5,34 | CNY 5,45 | CNY 5,33 | 18,99M |
| 2026-07-30 | CNY 5,34 | -2,02 % | CNY 5,44 | CNY 5,47 | CNY 5,31 | 21,88M |
| 2026-07-29 | CNY 5,45 | +0,37 % | CNY 5,42 | CNY 5,50 | CNY 5,40 | 20,54M |
| 2026-07-28 | CNY 5,43 | +1,12 % | CNY 5,44 | CNY 5,63 | CNY 5,40 | 28,59M |
| 2026-07-27 | CNY 5,37 | +3,27 % | CNY 5,23 | CNY 5,41 | CNY 5,21 | 22,88M |
| 2026-07-24 | CNY 5,20 | -1,89 % | CNY 5,26 | CNY 5,47 | CNY 5,16 | 24,12M |
| 2026-07-23 | CNY 5,30 | +1,73 % | CNY 5,18 | CNY 5,32 | CNY 5,15 | 20,74M |
| 2026-07-22 | CNY 5,21 | +1,56 % | CNY 5,16 | CNY 5,31 | CNY 5,15 | 22,86M |
| 2026-07-21 | CNY 5,13 | -1,91 % | CNY 5,20 | CNY 5,23 | CNY 5,03 | 21,61M |
| 2026-07-20 | CNY 5,23 | +1,16 % | CNY 5,16 | CNY 5,29 | CNY 5,13 | 21,08M |
| 2026-07-17 | CNY 5,17 | -4,44 % | CNY 5,35 | CNY 5,43 | CNY 5,13 | 26,16M |
| 2026-07-16 | CNY 5,41 | +1,50 % | CNY 5,31 | CNY 5,43 | CNY 5,25 | 25,32M |
| 2026-07-15 | CNY 5,33 | +2,30 % | CNY 5,20 | CNY 5,41 | CNY 5,17 | 31,40M |
| 2026-07-14 | CNY 5,21 | +3,17 % | CNY 5,01 | CNY 5,21 | CNY 4,98 | 20,61M |
| 2026-07-13 | CNY 5,05 | -1,17 % | CNY 5,14 | CNY 5,19 | CNY 5,01 | 16,45M |
| 2026-07-10 | CNY 5,11 | +3,02 % | CNY 4,96 | CNY 5,14 | CNY 4,87 | 23,97M |
| 2026-07-09 | CNY 4,96 | -1,00 % | CNY 5,01 | CNY 5,07 | CNY 4,83 | 20,09M |
| 2026-07-08 | CNY 5,01 | +0,40 % | CNY 4,97 | CNY 5,04 | CNY 4,94 | 11,21M |
| 2026-07-07 | CNY 4,99 | -3,48 % | CNY 5,08 | CNY 5,12 | CNY 4,98 | 17,51M |
| 2026-07-06 | CNY 5,17 | -0,96 % | CNY 5,26 | CNY 5,35 | CNY 5,15 | 22,08M |
| 2026-07-03 | CNY 5,22 | +0,58 % | CNY 5,24 | CNY 5,30 | CNY 5,16 | 15,50M |
| 2026-07-02 | CNY 5,19 | -0,38 % | CNY 5,20 | CNY 5,29 | CNY 5,12 | 20,58M |
| 2026-07-01 | CNY 5,21 | +3,37 % | CNY 5,01 | CNY 5,21 | CNY 4,97 | 23,77M |
| 2026-06-30 | CNY 5,04 | -0,98 % | CNY 5,02 | CNY 5,07 | CNY 4,95 | 16,52M |
| 2026-06-29 | CNY 5,09 | +4,30 % | CNY 4,87 | CNY 5,10 | CNY 4,80 | 26,14M |
| 2026-06-26 | CNY 4,88 | -3,56 % | CNY 5,04 | CNY 5,10 | CNY 4,88 | 26,27M |
| 2026-06-25 | CNY 5,06 | -4,89 % | CNY 5,29 | CNY 5,30 | CNY 5,05 | 33,65M |
| 2026-06-24 | CNY 5,32 | -2,39 % | CNY 5,44 | CNY 5,54 | CNY 5,32 | 27,13M |
| 2026-06-23 | CNY 5,45 | +1,11 % | CNY 5,33 | CNY 5,64 | CNY 5,32 | 34,29M |
| 2026-06-22 | CNY 5,39 | -2,88 % | CNY 5,46 | CNY 5,53 | CNY 5,24 | 35,60M |
| 2026-06-18 | CNY 5,55 | +2,02 % | CNY 5,41 | CNY 5,70 | CNY 5,33 | 39,86M |
| 2026-06-17 | CNY 5,44 | +1,68 % | CNY 5,33 | CNY 5,56 | CNY 5,17 | 43,09M |
| 2026-06-16 | CNY 5,35 | -1,29 % | CNY 5,41 | CNY 5,41 | CNY 5,29 | 22,08M |
| 2026-06-15 | CNY 5,42 | +0,74 % | CNY 5,37 | CNY 5,47 | CNY 5,34 | 17,70M |
| 2026-06-12 | CNY 5,38 | +1,70 % | CNY 5,41 | CNY 5,44 | CNY 5,26 | 21,65M |
| 2026-06-11 | CNY 5,29 | -2,04 % | CNY 5,34 | CNY 5,46 | CNY 5,25 | 24,07M |
| 2026-06-10 | CNY 5,40 | -5,59 % | CNY 5,64 | CNY 5,65 | CNY 5,37 | 43,74M |
| 2026-06-09 | CNY 5,72 | -1,72 % | CNY 5,89 | CNY 5,92 | CNY 5,60 | 39,76M |
| 2026-06-08 | CNY 5,82 | -4,43 % | CNY 5,90 | CNY 6,00 | CNY 5,81 | 42,68M |
| 2026-06-05 | CNY 6,09 | -0,98 % | CNY 6,15 | CNY 6,26 | CNY 6,05 | 36,60M |
| 2026-06-04 | CNY 6,15 | -4,50 % | CNY 6,32 | CNY 6,32 | CNY 6,14 | 45,17M |
| 2026-06-03 | CNY 6,44 | +2,38 % | CNY 6,21 | CNY 6,54 | CNY 6,13 | 65,43M |
| 2026-06-02 | CNY 6,29 | -6,26 % | CNY 6,63 | CNY 6,66 | CNY 6,15 | 71,36M |
| 2026-06-01 | CNY 6,71 | -5,23 % | CNY 6,89 | CNY 6,92 | CNY 6,56 | 80,61M |
| 2026-05-29 | CNY 7,08 | +2,46 % | CNY 6,80 | CNY 7,10 | CNY 6,70 | 111,67M |
| 2026-05-28 | CNY 6,91 | +2,37 % | CNY 6,91 | CNY 7,07 | CNY 6,79 | 91,25M |
| 2026-05-27 | CNY 6,75 | -3,16 % | CNY 6,82 | CNY 6,94 | CNY 6,70 | 79,76M |
| 2026-05-26 | CNY 6,97 | +2,50 % | CNY 6,70 | CNY 7,18 | CNY 6,70 | 138,93M |