By-health Co., Ltd. Class A 300146
SZSE · China · Gesundheitstechnologie
CNY 9,43+0,14 (+1,51 %)
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 9,43 | +1,51 % | CNY 9,30 | CNY 9,45 | CNY 9,29 | 8,09M |
| 2026-09-29 | CNY 9,29 | +0,32 % | CNY 9,25 | CNY 9,31 | CNY 9,21 | 5,74M |
| 2026-09-28 | CNY 9,26 | -0,54 % | CNY 9,29 | CNY 9,35 | CNY 9,22 | 6,35M |
| 2026-09-24 | CNY 9,31 | -1,17 % | CNY 9,43 | CNY 9,51 | CNY 9,30 | 7,47M |
| 2026-09-23 | CNY 9,42 | -0,11 % | CNY 9,41 | CNY 9,51 | CNY 9,38 | 8,32M |
| 2026-09-22 | CNY 9,43 | +0,96 % | CNY 9,35 | CNY 9,51 | CNY 9,35 | 10,53M |
| 2026-09-21 | CNY 9,34 | +1,19 % | CNY 9,23 | CNY 9,37 | CNY 9,23 | 10,58M |
| 2026-09-18 | CNY 9,23 | -0,11 % | CNY 9,23 | CNY 9,36 | CNY 9,22 | 10,89M |
| 2026-09-17 | CNY 9,24 | -0,43 % | CNY 9,27 | CNY 9,33 | CNY 9,22 | 5,24M |
| 2026-09-16 | CNY 9,28 | +0,43 % | CNY 9,23 | CNY 9,32 | CNY 9,17 | 7,73M |
| 2026-09-15 | CNY 9,24 | -0,54 % | CNY 9,27 | CNY 9,29 | CNY 9,21 | 7,55M |
| 2026-09-14 | CNY 9,29 | 0,00 % | CNY 9,22 | CNY 9,31 | CNY 9,21 | 10,85M |
| 2026-09-11 | CNY 9,29 | -1,80 % | CNY 9,39 | CNY 9,40 | CNY 9,19 | 20,38M |
| 2026-09-10 | CNY 9,46 | -3,37 % | CNY 9,69 | CNY 9,69 | CNY 9,44 | 21,38M |
| 2026-09-09 | CNY 9,79 | -0,71 % | CNY 9,86 | CNY 9,86 | CNY 9,56 | 28,34M |
| 2026-09-08 | CNY 9,86 | +0,31 % | CNY 9,82 | CNY 9,92 | CNY 9,79 | 9,34M |
| 2026-09-07 | CNY 9,83 | -0,41 % | CNY 9,82 | CNY 9,90 | CNY 9,77 | 10,80M |
| 2026-09-04 | CNY 9,87 | +1,23 % | CNY 9,85 | CNY 9,96 | CNY 9,78 | 11,84M |
| 2026-09-03 | CNY 9,75 | -0,31 % | CNY 9,82 | CNY 9,91 | CNY 9,74 | 7,05M |
| 2026-09-02 | CNY 9,78 | -1,51 % | CNY 9,88 | CNY 9,94 | CNY 9,75 | 8,95M |
| 2026-09-01 | CNY 9,93 | +1,33 % | CNY 9,79 | CNY 9,97 | CNY 9,77 | 11,58M |
| 2026-08-31 | CNY 9,80 | -0,41 % | CNY 9,80 | CNY 9,86 | CNY 9,73 | 6,74M |
| 2026-08-28 | CNY 9,84 | +0,10 % | CNY 9,79 | CNY 9,85 | CNY 9,77 | 5,11M |
| 2026-08-27 | CNY 9,83 | 0,00 % | CNY 9,83 | CNY 9,85 | CNY 9,75 | 5,89M |
| 2026-08-26 | CNY 9,83 | +1,03 % | CNY 9,73 | CNY 9,85 | CNY 9,70 | 8,57M |
| 2026-08-25 | CNY 9,73 | +1,46 % | CNY 9,57 | CNY 9,73 | CNY 9,55 | 7,32M |
| 2026-08-24 | CNY 9,59 | -1,34 % | CNY 9,71 | CNY 9,72 | CNY 9,53 | 9,08M |
| 2026-08-21 | CNY 9,72 | -2,21 % | CNY 9,90 | CNY 9,92 | CNY 9,64 | 12,89M |
| 2026-08-20 | CNY 9,94 | +2,47 % | CNY 9,78 | CNY 9,97 | CNY 9,72 | 12,72M |
| 2026-08-19 | CNY 9,70 | -1,92 % | CNY 9,90 | CNY 9,93 | CNY 9,67 | 12,18M |
| 2026-08-18 | CNY 9,89 | -1,10 % | CNY 9,97 | CNY 10,05 | CNY 9,86 | 10,81M |
| 2026-08-17 | CNY 10,00 | -1,28 % | CNY 10,08 | CNY 10,11 | CNY 9,86 | 14,87M |
| 2026-08-14 | CNY 10,13 | +0,50 % | CNY 10,11 | CNY 10,21 | CNY 10,00 | 15,94M |
| 2026-08-13 | CNY 10,08 | -0,49 % | CNY 10,08 | CNY 10,23 | CNY 10,05 | 16,13M |
| 2026-08-12 | CNY 10,13 | +1,50 % | CNY 9,98 | CNY 10,18 | CNY 9,91 | 18,29M |
| 2026-08-11 | CNY 9,98 | -1,29 % | CNY 10,08 | CNY 10,14 | CNY 9,94 | 15,21M |
| 2026-08-10 | CNY 10,11 | +0,20 % | CNY 10,07 | CNY 10,19 | CNY 9,97 | 16,24M |
| 2026-08-07 | CNY 10,09 | -0,10 % | CNY 10,15 | CNY 10,15 | CNY 9,95 | 14,79M |
| 2026-08-06 | CNY 10,10 | -1,94 % | CNY 10,25 | CNY 10,28 | CNY 10,06 | 16,71M |
| 2026-08-05 | CNY 10,30 | +0,49 % | CNY 10,24 | CNY 10,41 | CNY 10,12 | 21,31M |
| 2026-08-04 | CNY 10,25 | -0,68 % | CNY 10,32 | CNY 10,37 | CNY 10,22 | 14,79M |
| 2026-08-03 | CNY 10,32 | -1,15 % | CNY 10,35 | CNY 10,47 | CNY 10,26 | 18,21M |
| 2026-07-31 | CNY 10,44 | +2,86 % | CNY 10,05 | CNY 10,50 | CNY 10,01 | 28,53M |
| 2026-07-30 | CNY 10,15 | -0,29 % | CNY 10,10 | CNY 10,34 | CNY 10,07 | 27,17M |
| 2026-07-29 | CNY 10,18 | +3,04 % | CNY 10,06 | CNY 10,22 | CNY 10,00 | 27,06M |
| 2026-07-28 | CNY 9,88 | -1,00 % | CNY 9,91 | CNY 10,01 | CNY 9,82 | 14,31M |
| 2026-07-27 | CNY 9,98 | +2,89 % | CNY 9,70 | CNY 10,03 | CNY 9,68 | 15,11M |
| 2026-07-24 | CNY 9,70 | -3,29 % | CNY 9,93 | CNY 9,99 | CNY 9,70 | 18,66M |
| 2026-07-23 | CNY 10,03 | -0,99 % | CNY 10,04 | CNY 10,10 | CNY 9,92 | 20,78M |
| 2026-07-22 | CNY 10,13 | -4,52 % | CNY 10,28 | CNY 10,46 | CNY 10,05 | 36,30M |
| 2026-07-21 | CNY 10,61 | +3,21 % | CNY 9,87 | CNY 10,80 | CNY 9,85 | 55,09M |
| 2026-07-20 | CNY 10,28 | +2,19 % | CNY 10,48 | CNY 10,88 | CNY 9,92 | 56,48M |
| 2026-07-17 | CNY 10,06 | +1,21 % | CNY 11,00 | CNY 11,33 | CNY 10,02 | 57,01M |
| 2026-07-16 | CNY 9,94 | -0,30 % | CNY 9,71 | CNY 9,97 | CNY 9,68 | 22,26M |
| 2026-07-15 | CNY 9,97 | +6,29 % | CNY 9,38 | CNY 10,16 | CNY 9,31 | 33,96M |
| 2026-07-14 | CNY 9,38 | +1,52 % | CNY 9,24 | CNY 9,45 | CNY 9,22 | 11,90M |
| 2026-07-13 | CNY 9,24 | -0,75 % | CNY 9,21 | CNY 9,29 | CNY 9,16 | 9,57M |
| 2026-07-10 | CNY 9,31 | +2,31 % | CNY 9,07 | CNY 9,32 | CNY 9,00 | 11,51M |
| 2026-07-09 | CNY 9,10 | -1,09 % | CNY 9,15 | CNY 9,22 | CNY 9,02 | 9,17M |
| 2026-07-08 | CNY 9,20 | +1,10 % | CNY 9,07 | CNY 9,24 | CNY 9,05 | 8,91M |
| 2026-07-07 | CNY 9,10 | -1,83 % | CNY 9,27 | CNY 9,29 | CNY 9,08 | 7,74M |
| 2026-07-06 | CNY 9,27 | -0,86 % | CNY 9,36 | CNY 9,43 | CNY 9,21 | 12,69M |
| 2026-07-03 | CNY 9,35 | +0,32 % | CNY 9,32 | CNY 9,46 | CNY 9,29 | 9,32M |
| 2026-07-02 | CNY 9,32 | +1,19 % | CNY 9,22 | CNY 9,43 | CNY 9,16 | 11,72M |
| 2026-07-01 | CNY 9,21 | +1,88 % | CNY 9,03 | CNY 9,28 | CNY 8,96 | 11,69M |
| 2026-06-30 | CNY 9,04 | -3,52 % | CNY 9,28 | CNY 9,34 | CNY 8,99 | 15,15M |
| 2026-06-29 | CNY 9,37 | +1,41 % | CNY 9,20 | CNY 9,43 | CNY 8,87 | 18,40M |
| 2026-06-26 | CNY 9,24 | -5,04 % | CNY 9,66 | CNY 9,73 | CNY 9,24 | 19,10M |
| 2026-06-25 | CNY 9,73 | -1,82 % | CNY 9,79 | CNY 9,91 | CNY 9,60 | 13,11M |
| 2026-06-24 | CNY 9,91 | -1,59 % | CNY 10,05 | CNY 10,17 | CNY 9,81 | 15,62M |
| 2026-06-23 | CNY 10,07 | -2,04 % | CNY 10,18 | CNY 10,52 | CNY 10,03 | 23,44M |
| 2026-06-22 | CNY 10,28 | +4,68 % | CNY 10,31 | CNY 10,60 | CNY 10,00 | 36,31M |
| 2026-06-18 | CNY 9,82 | +1,34 % | CNY 9,69 | CNY 9,87 | CNY 9,57 | 11,48M |
| 2026-06-17 | CNY 9,69 | -1,22 % | CNY 9,79 | CNY 9,82 | CNY 9,61 | 8,40M |
| 2026-06-16 | CNY 9,81 | -2,10 % | CNY 9,97 | CNY 10,04 | CNY 9,79 | 10,48M |
| 2026-06-15 | CNY 10,02 | +1,31 % | CNY 9,83 | CNY 10,07 | CNY 9,78 | 17,91M |
| 2026-06-12 | CNY 9,89 | +2,70 % | CNY 9,63 | CNY 9,89 | CNY 9,59 | 24,34M |
| 2026-06-11 | CNY 9,63 | +0,31 % | CNY 9,60 | CNY 9,84 | CNY 9,55 | 18,34M |
| 2026-06-10 | CNY 9,60 | +2,24 % | CNY 9,37 | CNY 9,63 | CNY 9,34 | 15,92M |
| 2026-06-09 | CNY 9,39 | -0,11 % | CNY 9,42 | CNY 9,50 | CNY 9,35 | 8,50M |
| 2026-06-08 | CNY 9,40 | -2,39 % | CNY 9,55 | CNY 9,66 | CNY 9,34 | 14,97M |
| 2026-06-05 | CNY 9,63 | +0,84 % | CNY 9,56 | CNY 9,72 | CNY 9,56 | 10,54M |
| 2026-06-04 | CNY 9,55 | -1,55 % | CNY 9,73 | CNY 9,80 | CNY 9,53 | 11,13M |
| 2026-06-03 | CNY 9,70 | -1,22 % | CNY 9,78 | CNY 9,80 | CNY 9,65 | 9,46M |
| 2026-06-02 | CNY 9,82 | -2,58 % | CNY 10,00 | CNY 10,02 | CNY 9,78 | 13,32M |
| 2026-06-01 | CNY 10,08 | +3,17 % | CNY 9,72 | CNY 10,09 | CNY 9,70 | 18,17M |
| 2026-05-29 | CNY 9,77 | +2,09 % | CNY 9,54 | CNY 9,87 | CNY 9,52 | 15,53M |
| 2026-05-28 | CNY 9,57 | -1,44 % | CNY 9,70 | CNY 9,74 | CNY 9,52 | 9,91M |
| 2026-05-27 | CNY 9,71 | -0,61 % | CNY 9,79 | CNY 9,81 | CNY 9,58 | 13,20M |
| 2026-05-26 | CNY 9,77 | +0,31 % | CNY 9,69 | CNY 9,80 | CNY 9,67 | 10,36M |