Andon Health Co., Ltd. Class A 002432
SZSE · China · Gesundheitstechnologie
CNY 60,39+0,05 (+0,08 %)
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 60,39 | +0,08 % | CNY 60,78 | CNY 61,55 | CNY 60,11 | 8,35M |
| 2026-09-29 | CNY 60,34 | +1,96 % | CNY 58,79 | CNY 60,80 | CNY 58,48 | 9,25M |
| 2026-09-28 | CNY 59,18 | -4,05 % | CNY 61,94 | CNY 62,10 | CNY 58,56 | 11,08M |
| 2026-09-24 | CNY 61,68 | -2,61 % | CNY 63,22 | CNY 63,90 | CNY 61,60 | 10,24M |
| 2026-09-23 | CNY 63,33 | -1,59 % | CNY 64,36 | CNY 64,66 | CNY 63,20 | 11,02M |
| 2026-09-22 | CNY 64,35 | +0,89 % | CNY 64,00 | CNY 65,77 | CNY 63,56 | 19,13M |
| 2026-09-21 | CNY 63,78 | +2,67 % | CNY 61,80 | CNY 63,89 | CNY 61,70 | 16,51M |
| 2026-09-18 | CNY 62,12 | +2,83 % | CNY 60,66 | CNY 62,52 | CNY 60,30 | 15,84M |
| 2026-09-17 | CNY 60,41 | +0,95 % | CNY 59,52 | CNY 61,30 | CNY 59,52 | 12,19M |
| 2026-09-16 | CNY 59,84 | +0,81 % | CNY 59,30 | CNY 60,47 | CNY 59,03 | 11,09M |
| 2026-09-15 | CNY 59,36 | +0,27 % | CNY 59,41 | CNY 60,55 | CNY 59,27 | 12,13M |
| 2026-09-14 | CNY 59,20 | -3,58 % | CNY 59,80 | CNY 60,40 | CNY 58,70 | 16,32M |
| 2026-09-11 | CNY 61,40 | -1,59 % | CNY 61,38 | CNY 61,87 | CNY 60,38 | 14,83M |
| 2026-09-10 | CNY 62,39 | -4,46 % | CNY 64,10 | CNY 64,50 | CNY 62,39 | 19,84M |
| 2026-09-09 | CNY 65,30 | -2,77 % | CNY 66,66 | CNY 66,97 | CNY 63,62 | 25,40M |
| 2026-09-08 | CNY 67,16 | -3,51 % | CNY 69,39 | CNY 69,47 | CNY 65,91 | 22,59M |
| 2026-09-07 | CNY 69,60 | +2,96 % | CNY 67,28 | CNY 70,50 | CNY 66,60 | 21,92M |
| 2026-09-04 | CNY 67,60 | -0,62 % | CNY 68,00 | CNY 69,19 | CNY 66,66 | 17,79M |
| 2026-09-03 | CNY 68,02 | -0,26 % | CNY 70,33 | CNY 70,55 | CNY 66,98 | 17,42M |
| 2026-09-02 | CNY 68,20 | -1,39 % | CNY 68,45 | CNY 69,00 | CNY 67,81 | 10,62M |
| 2026-09-01 | CNY 69,16 | -1,69 % | CNY 70,35 | CNY 70,36 | CNY 69,02 | 14,33M |
| 2026-08-31 | CNY 70,35 | +3,67 % | CNY 66,74 | CNY 70,70 | CNY 66,62 | 20,17M |
| 2026-08-28 | CNY 67,86 | -2,23 % | CNY 68,99 | CNY 69,49 | CNY 67,41 | 19,73M |
| 2026-08-27 | CNY 69,41 | +3,43 % | CNY 68,06 | CNY 69,95 | CNY 66,90 | 25,50M |
| 2026-08-26 | CNY 67,11 | +2,30 % | CNY 65,50 | CNY 67,12 | CNY 65,06 | 17,82M |
| 2026-08-25 | CNY 65,60 | -2,48 % | CNY 66,81 | CNY 66,81 | CNY 63,50 | 20,03M |
| 2026-08-24 | CNY 67,27 | -4,85 % | CNY 70,68 | CNY 70,95 | CNY 66,16 | 19,53M |
| 2026-08-21 | CNY 70,70 | +1,49 % | CNY 69,01 | CNY 71,68 | CNY 69,00 | 16,84M |
| 2026-08-20 | CNY 69,66 | -1,02 % | CNY 71,81 | CNY 72,33 | CNY 69,10 | 18,91M |
| 2026-08-19 | CNY 70,38 | -5,29 % | CNY 72,40 | CNY 74,37 | CNY 70,00 | 23,05M |
| 2026-08-18 | CNY 74,31 | -1,73 % | CNY 75,00 | CNY 75,45 | CNY 73,61 | 20,24M |
| 2026-08-17 | CNY 75,62 | +3,29 % | CNY 75,40 | CNY 76,15 | CNY 73,50 | 26,72M |
| 2026-08-14 | CNY 73,21 | +1,19 % | CNY 73,50 | CNY 74,56 | CNY 72,32 | 23,10M |
| 2026-08-13 | CNY 72,35 | +0,88 % | CNY 72,43 | CNY 75,29 | CNY 71,38 | 31,41M |
| 2026-08-12 | CNY 71,72 | +1,30 % | CNY 70,93 | CNY 73,30 | CNY 70,83 | 25,52M |
| 2026-08-11 | CNY 70,80 | -2,05 % | CNY 71,68 | CNY 72,78 | CNY 70,12 | 30,77M |
| 2026-08-10 | CNY 72,28 | -0,47 % | CNY 73,78 | CNY 76,88 | CNY 71,71 | 39,31M |
| 2026-08-07 | CNY 72,62 | +1,75 % | CNY 70,68 | CNY 74,60 | CNY 70,20 | 51,60M |
| 2026-08-06 | CNY 71,37 | +2,41 % | CNY 68,50 | CNY 73,45 | CNY 68,49 | 46,06M |
| 2026-08-05 | CNY 69,69 | +3,55 % | CNY 66,79 | CNY 71,00 | CNY 66,48 | 43,24M |
| 2026-08-04 | CNY 67,30 | +4,10 % | CNY 66,65 | CNY 68,23 | CNY 65,32 | 34,93M |
| 2026-08-03 | CNY 64,65 | -5,57 % | CNY 66,71 | CNY 68,56 | CNY 64,48 | 39,01M |
| 2026-07-31 | CNY 68,46 | +9,99 % | CNY 65,55 | CNY 68,46 | CNY 65,36 | 47,71M |
| 2026-07-30 | CNY 62,24 | -6,84 % | CNY 68,00 | CNY 68,49 | CNY 61,40 | 40,48M |
| 2026-07-29 | CNY 66,81 | -0,33 % | CNY 66,58 | CNY 68,99 | CNY 65,10 | 31,80M |
| 2026-07-28 | CNY 67,03 | -7,42 % | CNY 69,81 | CNY 71,77 | CNY 66,89 | 32,85M |
| 2026-07-27 | CNY 72,40 | +7,13 % | CNY 67,37 | CNY 72,98 | CNY 65,05 | 48,21M |
| 2026-07-24 | CNY 67,58 | -8,03 % | CNY 69,00 | CNY 71,16 | CNY 67,51 | 53,74M |
| 2026-07-23 | CNY 73,48 | -10,00 % | CNY 79,21 | CNY 79,99 | CNY 73,48 | 50,58M |
| 2026-07-22 | CNY 81,64 | +2,37 % | CNY 83,31 | CNY 85,06 | CNY 79,20 | 82,31M |
| 2026-07-21 | CNY 79,75 | +10,00 % | CNY 75,05 | CNY 79,75 | CNY 73,27 | 60,44M |
| 2026-07-20 | CNY 72,50 | -8,46 % | CNY 87,12 | CNY 87,12 | CNY 71,55 | 91,82M |
| 2026-07-17 | CNY 79,20 | +10,00 % | CNY 79,20 | CNY 79,20 | CNY 76,89 | 45,65M |
| 2026-07-16 | CNY 72,00 | +7,48 % | CNY 70,33 | CNY 73,69 | CNY 68,50 | 65,76M |
| 2026-07-15 | CNY 66,99 | +10,00 % | CNY 66,99 | CNY 66,99 | CNY 66,99 | 3,26M |
| 2026-07-14 | CNY 60,90 | +10,01 % | CNY 55,88 | CNY 60,90 | CNY 55,60 | 24,13M |
| 2026-07-13 | CNY 55,36 | -5,85 % | CNY 58,21 | CNY 59,63 | CNY 55,04 | 14,65M |
| 2026-07-10 | CNY 58,80 | +0,75 % | CNY 58,92 | CNY 60,58 | CNY 58,27 | 16,20M |
| 2026-07-09 | CNY 58,36 | -2,10 % | CNY 59,46 | CNY 60,29 | CNY 56,70 | 15,45M |
| 2026-07-08 | CNY 59,61 | -0,23 % | CNY 60,18 | CNY 61,60 | CNY 57,64 | 19,08M |
| 2026-07-07 | CNY 59,75 | -5,61 % | CNY 63,00 | CNY 63,10 | CNY 59,20 | 17,12M |
| 2026-07-06 | CNY 63,30 | -4,73 % | CNY 66,00 | CNY 67,30 | CNY 63,15 | 17,31M |
| 2026-07-03 | CNY 66,44 | -1,07 % | CNY 66,49 | CNY 67,76 | CNY 65,50 | 12,24M |
| 2026-07-02 | CNY 67,16 | -3,39 % | CNY 68,01 | CNY 69,00 | CNY 66,26 | 16,42M |
| 2026-07-01 | CNY 69,52 | -1,64 % | CNY 70,20 | CNY 71,79 | CNY 68,80 | 15,09M |
| 2026-06-30 | CNY 70,68 | +5,76 % | CNY 66,01 | CNY 71,78 | CNY 64,25 | 24,98M |
| 2026-06-29 | CNY 66,83 | +0,50 % | CNY 66,51 | CNY 70,38 | CNY 66,01 | 24,46M |
| 2026-06-26 | CNY 66,50 | -7,42 % | CNY 71,17 | CNY 71,82 | CNY 65,81 | 26,79M |
| 2026-06-25 | CNY 71,83 | +5,55 % | CNY 69,00 | CNY 74,50 | CNY 68,09 | 32,50M |
| 2026-06-24 | CNY 68,05 | -1,36 % | CNY 68,82 | CNY 71,21 | CNY 67,38 | 17,63M |
| 2026-06-23 | CNY 68,99 | -5,34 % | CNY 72,00 | CNY 72,80 | CNY 68,82 | 23,68M |
| 2026-06-22 | CNY 72,88 | -0,86 % | CNY 73,51 | CNY 74,00 | CNY 71,03 | 30,94M |
| 2026-06-18 | CNY 73,51 | +10,00 % | CNY 66,77 | CNY 73,51 | CNY 66,56 | 22,25M |
| 2026-06-17 | CNY 66,83 | -5,74 % | CNY 71,96 | CNY 71,96 | CNY 65,79 | 30,65M |
| 2026-06-16 | CNY 70,90 | +5,84 % | CNY 70,41 | CNY 71,86 | CNY 69,10 | 39,15M |
| 2026-06-15 | CNY 66,99 | +10,00 % | CNY 63,88 | CNY 66,99 | CNY 63,10 | 7,23M |
| 2026-06-12 | CNY 60,90 | -1,36 % | CNY 62,97 | CNY 63,48 | CNY 60,51 | 16,71M |
| 2026-06-11 | CNY 61,74 | -4,99 % | CNY 64,51 | CNY 64,88 | CNY 61,24 | 18,71M |
| 2026-06-10 | CNY 64,98 | -4,02 % | CNY 67,69 | CNY 67,80 | CNY 63,38 | 18,21M |
| 2026-06-09 | CNY 67,70 | -0,40 % | CNY 68,73 | CNY 68,95 | CNY 65,21 | 25,40M |
| 2026-06-08 | CNY 67,97 | -3,83 % | CNY 69,02 | CNY 69,99 | CNY 67,07 | 19,92M |
| 2026-06-05 | CNY 70,68 | -4,38 % | CNY 73,42 | CNY 74,00 | CNY 69,61 | 23,13M |
| 2026-06-04 | CNY 73,92 | -4,25 % | CNY 76,49 | CNY 77,47 | CNY 73,50 | 16,72M |
| 2026-06-03 | CNY 77,20 | -0,76 % | CNY 75,80 | CNY 78,89 | CNY 74,66 | 24,40M |
| 2026-06-02 | CNY 77,79 | 0,00 % | CNY 78,38 | CNY 80,00 | CNY 75,29 | 26,30M |
| 2026-06-01 | CNY 77,79 | +1,97 % | CNY 76,33 | CNY 80,68 | CNY 76,32 | 29,85M |
| 2026-05-29 | CNY 76,29 | -0,27 % | CNY 76,90 | CNY 79,33 | CNY 75,29 | 28,55M |
| 2026-05-28 | CNY 76,50 | -9,51 % | CNY 84,00 | CNY 85,48 | CNY 76,09 | 37,13M |
| 2026-05-27 | CNY 84,54 | -7,69 % | CNY 91,00 | CNY 92,00 | CNY 83,69 | 32,67M |
| 2026-05-26 | CNY 91,58 | +4,23 % | CNY 92,28 | CNY 92,99 | CNY 87,13 | 47,68M |