Blue Sail Medical Co., Ltd. Class A 002382
SZSE · China · Produzierendes Gewerbe
CNY 6,32+0,22 (+3,61 %)
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 6,32 | +3,61 % | CNY 6,08 | CNY 6,33 | CNY 6,07 | 30,71M |
| 2026-09-29 | CNY 6,10 | +0,16 % | CNY 6,03 | CNY 6,21 | CNY 6,03 | 20,02M |
| 2026-09-28 | CNY 6,09 | +2,35 % | CNY 5,94 | CNY 6,18 | CNY 5,94 | 26,12M |
| 2026-09-24 | CNY 5,95 | +1,54 % | CNY 5,93 | CNY 6,09 | CNY 5,93 | 17,43M |
| 2026-09-23 | CNY 5,86 | -1,68 % | CNY 5,96 | CNY 5,96 | CNY 5,85 | 7,55M |
| 2026-09-22 | CNY 5,96 | -0,67 % | CNY 5,97 | CNY 6,01 | CNY 5,89 | 11,56M |
| 2026-09-21 | CNY 6,00 | +2,56 % | CNY 5,84 | CNY 6,00 | CNY 5,84 | 12,74M |
| 2026-09-18 | CNY 5,85 | -0,34 % | CNY 5,88 | CNY 5,98 | CNY 5,83 | 10,16M |
| 2026-09-17 | CNY 5,87 | +0,86 % | CNY 5,80 | CNY 5,88 | CNY 5,77 | 6,68M |
| 2026-09-16 | CNY 5,82 | +0,34 % | CNY 5,79 | CNY 5,84 | CNY 5,74 | 7,05M |
| 2026-09-15 | CNY 5,80 | -1,86 % | CNY 5,90 | CNY 5,93 | CNY 5,78 | 7,94M |
| 2026-09-14 | CNY 5,91 | +0,34 % | CNY 5,86 | CNY 5,96 | CNY 5,84 | 9,01M |
| 2026-09-11 | CNY 5,89 | -1,51 % | CNY 5,97 | CNY 5,99 | CNY 5,82 | 10,56M |
| 2026-09-10 | CNY 5,98 | -0,50 % | CNY 6,00 | CNY 6,01 | CNY 5,93 | 7,01M |
| 2026-09-09 | CNY 6,01 | -1,31 % | CNY 6,09 | CNY 6,09 | CNY 5,98 | 7,54M |
| 2026-09-08 | CNY 6,09 | +3,22 % | CNY 5,91 | CNY 6,10 | CNY 5,87 | 14,22M |
| 2026-09-07 | CNY 5,90 | -0,84 % | CNY 5,94 | CNY 5,98 | CNY 5,88 | 9,11M |
| 2026-09-04 | CNY 5,95 | -1,00 % | CNY 6,01 | CNY 6,08 | CNY 5,94 | 10,94M |
| 2026-09-03 | CNY 6,01 | +0,67 % | CNY 5,98 | CNY 6,06 | CNY 5,94 | 8,74M |
| 2026-09-02 | CNY 5,97 | -1,32 % | CNY 6,00 | CNY 6,02 | CNY 5,92 | 8,48M |
| 2026-09-01 | CNY 6,05 | +2,89 % | CNY 5,92 | CNY 6,06 | CNY 5,89 | 16,70M |
| 2026-08-31 | CNY 5,88 | -2,81 % | CNY 6,01 | CNY 6,04 | CNY 5,85 | 14,78M |
| 2026-08-28 | CNY 6,05 | -1,31 % | CNY 6,08 | CNY 6,12 | CNY 6,03 | 8,19M |
| 2026-08-27 | CNY 6,13 | +1,32 % | CNY 6,01 | CNY 6,15 | CNY 5,98 | 13,39M |
| 2026-08-26 | CNY 6,05 | +0,83 % | CNY 6,08 | CNY 6,27 | CNY 6,00 | 17,59M |
| 2026-08-25 | CNY 6,00 | +1,69 % | CNY 5,75 | CNY 6,01 | CNY 5,69 | 20,52M |
| 2026-08-24 | CNY 5,90 | +0,17 % | CNY 5,90 | CNY 5,98 | CNY 5,83 | 12,58M |
| 2026-08-21 | CNY 5,89 | -2,00 % | CNY 5,96 | CNY 6,01 | CNY 5,82 | 14,17M |
| 2026-08-20 | CNY 6,01 | +3,98 % | CNY 5,85 | CNY 6,05 | CNY 5,84 | 19,35M |
| 2026-08-19 | CNY 5,78 | -1,87 % | CNY 5,88 | CNY 5,96 | CNY 5,75 | 12,36M |
| 2026-08-18 | CNY 5,89 | -0,67 % | CNY 5,94 | CNY 6,00 | CNY 5,86 | 12,30M |
| 2026-08-17 | CNY 5,93 | +0,34 % | CNY 5,89 | CNY 6,01 | CNY 5,80 | 12,10M |
| 2026-08-14 | CNY 5,91 | -1,99 % | CNY 6,01 | CNY 6,05 | CNY 5,87 | 14,87M |
| 2026-08-13 | CNY 6,03 | -0,82 % | CNY 6,06 | CNY 6,10 | CNY 5,98 | 16,81M |
| 2026-08-12 | CNY 6,08 | -0,16 % | CNY 6,05 | CNY 6,14 | CNY 6,04 | 11,29M |
| 2026-08-11 | CNY 6,09 | +0,33 % | CNY 6,04 | CNY 6,16 | CNY 6,01 | 13,00M |
| 2026-08-10 | CNY 6,07 | +1,51 % | CNY 5,99 | CNY 6,08 | CNY 5,96 | 14,21M |
| 2026-08-07 | CNY 5,98 | +1,70 % | CNY 5,87 | CNY 5,98 | CNY 5,84 | 15,25M |
| 2026-08-06 | CNY 5,88 | -0,84 % | CNY 5,95 | CNY 5,98 | CNY 5,82 | 12,06M |
| 2026-08-05 | CNY 5,93 | -0,50 % | CNY 5,95 | CNY 5,99 | CNY 5,88 | 15,01M |
| 2026-08-04 | CNY 5,96 | -0,17 % | CNY 5,99 | CNY 6,05 | CNY 5,93 | 14,82M |
| 2026-08-03 | CNY 5,97 | +2,58 % | CNY 5,80 | CNY 5,99 | CNY 5,80 | 19,85M |
| 2026-07-31 | CNY 5,82 | +1,93 % | CNY 5,63 | CNY 5,85 | CNY 5,63 | 23,64M |
| 2026-07-30 | CNY 5,71 | -1,89 % | CNY 5,72 | CNY 5,88 | CNY 5,70 | 32,99M |
| 2026-07-29 | CNY 5,82 | +2,65 % | CNY 6,03 | CNY 6,23 | CNY 5,75 | 46,44M |
| 2026-07-28 | CNY 5,67 | -0,70 % | CNY 5,66 | CNY 5,76 | CNY 5,62 | 16,07M |
| 2026-07-27 | CNY 5,71 | +5,16 % | CNY 5,40 | CNY 5,74 | CNY 5,40 | 26,99M |
| 2026-07-24 | CNY 5,43 | -4,06 % | CNY 5,58 | CNY 5,68 | CNY 5,41 | 20,69M |
| 2026-07-23 | CNY 5,66 | +3,47 % | CNY 5,44 | CNY 5,67 | CNY 5,39 | 27,15M |
| 2026-07-22 | CNY 5,47 | -1,26 % | CNY 5,49 | CNY 5,63 | CNY 5,40 | 23,19M |
| 2026-07-21 | CNY 5,54 | -2,46 % | CNY 5,60 | CNY 5,65 | CNY 5,31 | 34,84M |
| 2026-07-20 | CNY 5,68 | +3,46 % | CNY 5,46 | CNY 5,76 | CNY 5,42 | 42,56M |
| 2026-07-17 | CNY 5,49 | -4,19 % | CNY 5,72 | CNY 5,84 | CNY 5,45 | 40,82M |
| 2026-07-16 | CNY 5,73 | -3,86 % | CNY 5,96 | CNY 6,04 | CNY 5,70 | 70,34M |
| 2026-07-15 | CNY 5,96 | +9,96 % | CNY 5,96 | CNY 5,96 | CNY 5,81 | 32,40M |
| 2026-07-14 | CNY 5,42 | +4,43 % | CNY 5,18 | CNY 5,42 | CNY 5,13 | 15,87M |
| 2026-07-13 | CNY 5,19 | -0,95 % | CNY 5,22 | CNY 5,29 | CNY 5,12 | 13,17M |
| 2026-07-10 | CNY 5,24 | +2,14 % | CNY 5,11 | CNY 5,32 | CNY 5,00 | 16,21M |
| 2026-07-09 | CNY 5,13 | -0,39 % | CNY 5,13 | CNY 5,22 | CNY 5,05 | 10,43M |
| 2026-07-08 | CNY 5,15 | -1,34 % | CNY 5,20 | CNY 5,21 | CNY 5,09 | 10,40M |
| 2026-07-07 | CNY 5,22 | -2,43 % | CNY 5,31 | CNY 5,32 | CNY 5,17 | 11,89M |
| 2026-07-06 | CNY 5,35 | +0,19 % | CNY 5,34 | CNY 5,47 | CNY 5,30 | 13,73M |
| 2026-07-03 | CNY 5,34 | +2,10 % | CNY 5,28 | CNY 5,43 | CNY 5,24 | 13,76M |
| 2026-07-02 | CNY 5,23 | -0,95 % | CNY 5,25 | CNY 5,36 | CNY 5,20 | 15,37M |
| 2026-07-01 | CNY 5,28 | +3,94 % | CNY 5,08 | CNY 5,31 | CNY 5,01 | 20,15M |
| 2026-06-30 | CNY 5,08 | -3,42 % | CNY 5,23 | CNY 5,28 | CNY 5,04 | 15,88M |
| 2026-06-29 | CNY 5,26 | +1,74 % | CNY 5,14 | CNY 5,29 | CNY 5,03 | 15,80M |
| 2026-06-26 | CNY 5,17 | -2,82 % | CNY 5,31 | CNY 5,35 | CNY 5,15 | 13,93M |
| 2026-06-25 | CNY 5,32 | -1,48 % | CNY 5,37 | CNY 5,42 | CNY 5,22 | 14,44M |
| 2026-06-24 | CNY 5,40 | -1,46 % | CNY 5,45 | CNY 5,57 | CNY 5,38 | 14,39M |
| 2026-06-23 | CNY 5,48 | +2,24 % | CNY 5,35 | CNY 5,59 | CNY 5,33 | 21,16M |
| 2026-06-22 | CNY 5,36 | -4,29 % | CNY 5,54 | CNY 5,59 | CNY 5,17 | 27,31M |
| 2026-06-18 | CNY 5,60 | +2,56 % | CNY 5,46 | CNY 5,66 | CNY 5,33 | 19,86M |
| 2026-06-17 | CNY 5,46 | -0,55 % | CNY 5,51 | CNY 5,60 | CNY 5,39 | 17,00M |
| 2026-06-16 | CNY 5,49 | -1,96 % | CNY 5,60 | CNY 5,60 | CNY 5,43 | 15,34M |
| 2026-06-15 | CNY 5,60 | -2,44 % | CNY 5,77 | CNY 5,82 | CNY 5,56 | 19,76M |
| 2026-06-12 | CNY 5,74 | +0,35 % | CNY 5,73 | CNY 5,80 | CNY 5,60 | 15,62M |
| 2026-06-11 | CNY 5,72 | -1,55 % | CNY 5,81 | CNY 5,86 | CNY 5,66 | 11,00M |
| 2026-06-10 | CNY 5,81 | -1,69 % | CNY 5,90 | CNY 5,94 | CNY 5,70 | 14,57M |
| 2026-06-09 | CNY 5,91 | +0,34 % | CNY 5,94 | CNY 6,04 | CNY 5,76 | 16,73M |
| 2026-06-08 | CNY 5,89 | -3,44 % | CNY 6,01 | CNY 6,15 | CNY 5,81 | 17,24M |
| 2026-06-05 | CNY 6,10 | -3,02 % | CNY 6,30 | CNY 6,35 | CNY 6,08 | 18,90M |
| 2026-06-04 | CNY 6,29 | -3,38 % | CNY 6,49 | CNY 6,52 | CNY 6,26 | 16,22M |
| 2026-06-03 | CNY 6,51 | +1,24 % | CNY 6,41 | CNY 6,61 | CNY 6,38 | 16,27M |
| 2026-06-02 | CNY 6,43 | +0,31 % | CNY 6,40 | CNY 6,55 | CNY 6,33 | 17,73M |
| 2026-06-01 | CNY 6,41 | +0,16 % | CNY 6,44 | CNY 6,51 | CNY 6,25 | 15,79M |
| 2026-05-29 | CNY 6,40 | -2,29 % | CNY 6,53 | CNY 6,55 | CNY 6,35 | 19,28M |
| 2026-05-28 | CNY 6,55 | -3,53 % | CNY 6,77 | CNY 6,85 | CNY 6,46 | 17,03M |
| 2026-05-27 | CNY 6,79 | -2,16 % | CNY 6,93 | CNY 7,05 | CNY 6,76 | 17,15M |
| 2026-05-26 | CNY 6,94 | -0,86 % | CNY 6,99 | CNY 7,00 | CNY 6,75 | 18,10M |