Edan Instruments, Inc. Class A 300206
SZSE · China · Gesundheitstechnologie
CNY 11,67+0,07 (+0,60 %)
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 11,67 | +0,60 % | CNY 11,60 | CNY 11,77 | CNY 11,60 | 2,20M |
| 2026-09-29 | CNY 11,60 | -0,17 % | CNY 11,54 | CNY 11,79 | CNY 11,50 | 3,09M |
| 2026-09-28 | CNY 11,62 | +0,17 % | CNY 11,60 | CNY 11,69 | CNY 11,49 | 4,09M |
| 2026-09-24 | CNY 11,60 | -0,85 % | CNY 11,62 | CNY 11,80 | CNY 11,58 | 3,49M |
| 2026-09-23 | CNY 11,70 | 0,00 % | CNY 11,66 | CNY 11,77 | CNY 11,62 | 3,27M |
| 2026-09-22 | CNY 11,70 | -0,85 % | CNY 11,78 | CNY 11,88 | CNY 11,67 | 3,77M |
| 2026-09-21 | CNY 11,80 | +3,33 % | CNY 11,46 | CNY 11,82 | CNY 11,43 | 7,55M |
| 2026-09-18 | CNY 11,42 | +1,24 % | CNY 11,30 | CNY 11,62 | CNY 11,29 | 4,83M |
| 2026-09-17 | CNY 11,28 | +1,81 % | CNY 11,02 | CNY 11,38 | CNY 11,02 | 5,41M |
| 2026-09-16 | CNY 11,08 | +1,09 % | CNY 10,94 | CNY 11,10 | CNY 10,91 | 4,10M |
| 2026-09-15 | CNY 10,96 | -2,23 % | CNY 11,25 | CNY 11,26 | CNY 10,93 | 5,48M |
| 2026-09-14 | CNY 11,21 | +0,27 % | CNY 11,18 | CNY 11,31 | CNY 11,09 | 3,07M |
| 2026-09-11 | CNY 11,18 | -1,93 % | CNY 11,35 | CNY 11,44 | CNY 11,10 | 4,69M |
| 2026-09-10 | CNY 11,40 | -1,55 % | CNY 11,59 | CNY 11,59 | CNY 11,34 | 3,01M |
| 2026-09-09 | CNY 11,58 | -1,45 % | CNY 11,75 | CNY 11,75 | CNY 11,50 | 5,34M |
| 2026-09-08 | CNY 11,75 | +0,09 % | CNY 11,75 | CNY 11,81 | CNY 11,65 | 3,83M |
| 2026-09-07 | CNY 11,74 | -0,42 % | CNY 11,80 | CNY 11,85 | CNY 11,69 | 3,50M |
| 2026-09-04 | CNY 11,79 | +0,60 % | CNY 11,77 | CNY 11,93 | CNY 11,70 | 4,89M |
| 2026-09-03 | CNY 11,72 | -1,60 % | CNY 11,91 | CNY 12,00 | CNY 11,71 | 4,98M |
| 2026-09-02 | CNY 11,91 | +0,59 % | CNY 11,79 | CNY 11,99 | CNY 11,73 | 6,84M |
| 2026-09-01 | CNY 11,84 | +0,42 % | CNY 11,78 | CNY 11,89 | CNY 11,68 | 6,21M |
| 2026-08-31 | CNY 11,79 | +0,34 % | CNY 11,63 | CNY 11,82 | CNY 11,47 | 5,47M |
| 2026-08-28 | CNY 11,75 | -0,68 % | CNY 11,84 | CNY 11,96 | CNY 11,69 | 6,57M |
| 2026-08-27 | CNY 11,83 | +0,08 % | CNY 11,80 | CNY 11,96 | CNY 11,73 | 6,70M |
| 2026-08-26 | CNY 11,82 | -1,66 % | CNY 12,10 | CNY 12,23 | CNY 11,70 | 11,16M |
| 2026-08-25 | CNY 12,02 | +0,75 % | CNY 11,95 | CNY 12,08 | CNY 11,79 | 4,99M |
| 2026-08-24 | CNY 11,93 | -1,65 % | CNY 12,05 | CNY 12,18 | CNY 11,63 | 5,74M |
| 2026-08-21 | CNY 12,13 | -0,66 % | CNY 12,12 | CNY 12,22 | CNY 11,92 | 4,50M |
| 2026-08-20 | CNY 12,21 | +3,65 % | CNY 11,94 | CNY 12,35 | CNY 11,94 | 6,44M |
| 2026-08-19 | CNY 11,78 | -2,24 % | CNY 11,98 | CNY 12,08 | CNY 11,74 | 3,91M |
| 2026-08-18 | CNY 12,05 | -1,31 % | CNY 12,20 | CNY 12,25 | CNY 11,97 | 3,87M |
| 2026-08-17 | CNY 12,21 | -1,05 % | CNY 12,25 | CNY 12,33 | CNY 11,93 | 4,69M |
| 2026-08-14 | CNY 12,34 | +1,73 % | CNY 12,24 | CNY 12,58 | CNY 12,09 | 6,02M |
| 2026-08-13 | CNY 12,13 | -0,82 % | CNY 12,27 | CNY 12,38 | CNY 12,04 | 5,91M |
| 2026-08-12 | CNY 12,23 | -0,08 % | CNY 12,33 | CNY 12,37 | CNY 12,16 | 3,86M |
| 2026-08-11 | CNY 12,24 | -1,53 % | CNY 12,49 | CNY 12,49 | CNY 12,20 | 3,53M |
| 2026-08-10 | CNY 12,43 | +0,49 % | CNY 12,38 | CNY 12,56 | CNY 12,28 | 5,13M |
| 2026-08-07 | CNY 12,37 | +1,31 % | CNY 12,20 | CNY 12,41 | CNY 12,04 | 5,06M |
| 2026-08-06 | CNY 12,21 | +0,58 % | CNY 12,15 | CNY 12,23 | CNY 12,04 | 4,29M |
| 2026-08-05 | CNY 12,14 | +0,83 % | CNY 12,02 | CNY 12,16 | CNY 11,97 | 3,96M |
| 2026-08-04 | CNY 12,04 | +0,67 % | CNY 12,03 | CNY 12,16 | CNY 11,98 | 4,14M |
| 2026-08-03 | CNY 11,96 | +1,87 % | CNY 11,68 | CNY 12,05 | CNY 11,68 | 5,63M |
| 2026-07-31 | CNY 11,74 | +2,26 % | CNY 11,50 | CNY 11,81 | CNY 11,50 | 4,59M |
| 2026-07-30 | CNY 11,48 | -0,43 % | CNY 11,67 | CNY 11,77 | CNY 11,40 | 5,09M |
| 2026-07-29 | CNY 11,53 | +1,77 % | CNY 11,55 | CNY 11,78 | CNY 11,39 | 5,83M |
| 2026-07-28 | CNY 11,33 | -0,26 % | CNY 11,22 | CNY 11,48 | CNY 11,22 | 3,35M |
| 2026-07-27 | CNY 11,36 | +2,43 % | CNY 11,01 | CNY 11,39 | CNY 11,01 | 4,40M |
| 2026-07-24 | CNY 11,09 | -2,72 % | CNY 11,27 | CNY 11,46 | CNY 11,07 | 4,31M |
| 2026-07-23 | CNY 11,40 | +0,80 % | CNY 11,30 | CNY 11,41 | CNY 11,07 | 6,27M |
| 2026-07-22 | CNY 11,31 | -2,75 % | CNY 11,46 | CNY 11,72 | CNY 11,30 | 5,68M |
| 2026-07-21 | CNY 11,63 | +1,04 % | CNY 11,59 | CNY 11,72 | CNY 11,22 | 6,28M |
| 2026-07-20 | CNY 11,51 | 0,00 % | CNY 11,62 | CNY 11,75 | CNY 11,30 | 6,31M |
| 2026-07-17 | CNY 11,51 | -6,35 % | CNY 12,18 | CNY 12,30 | CNY 11,49 | 8,27M |
| 2026-07-16 | CNY 12,29 | +0,41 % | CNY 12,12 | CNY 12,40 | CNY 12,04 | 5,81M |
| 2026-07-15 | CNY 12,24 | -0,33 % | CNY 12,28 | CNY 12,53 | CNY 12,18 | 6,67M |
| 2026-07-14 | CNY 12,28 | +3,80 % | CNY 11,62 | CNY 12,39 | CNY 11,56 | 8,67M |
| 2026-07-13 | CNY 11,83 | -1,74 % | CNY 11,86 | CNY 12,04 | CNY 11,63 | 6,96M |
| 2026-07-10 | CNY 12,04 | -0,99 % | CNY 12,09 | CNY 12,37 | CNY 11,93 | 7,05M |
| 2026-07-09 | CNY 12,16 | +1,25 % | CNY 11,99 | CNY 12,39 | CNY 11,88 | 6,79M |
| 2026-07-08 | CNY 12,01 | -1,40 % | CNY 12,17 | CNY 12,28 | CNY 12,00 | 4,90M |
| 2026-07-07 | CNY 12,18 | -3,33 % | CNY 12,54 | CNY 12,58 | CNY 12,14 | 5,14M |
| 2026-07-06 | CNY 12,60 | -0,24 % | CNY 12,58 | CNY 12,84 | CNY 12,54 | 6,26M |
| 2026-07-03 | CNY 12,63 | +0,40 % | CNY 12,60 | CNY 12,80 | CNY 12,53 | 6,11M |
| 2026-07-02 | CNY 12,58 | -0,55 % | CNY 12,59 | CNY 12,93 | CNY 12,53 | 6,24M |
| 2026-07-01 | CNY 12,65 | +3,43 % | CNY 12,16 | CNY 12,73 | CNY 11,98 | 9,60M |
| 2026-06-30 | CNY 12,23 | -2,00 % | CNY 12,36 | CNY 12,81 | CNY 12,18 | 8,63M |
| 2026-06-29 | CNY 12,48 | +5,05 % | CNY 11,90 | CNY 12,57 | CNY 11,72 | 10,17M |
| 2026-06-26 | CNY 11,88 | -5,26 % | CNY 12,44 | CNY 12,53 | CNY 11,86 | 9,09M |
| 2026-06-25 | CNY 12,54 | -2,34 % | CNY 12,75 | CNY 12,77 | CNY 12,26 | 7,58M |
| 2026-06-24 | CNY 12,84 | -4,11 % | CNY 13,30 | CNY 13,43 | CNY 12,83 | 8,69M |
| 2026-06-23 | CNY 13,39 | +1,75 % | CNY 13,01 | CNY 14,03 | CNY 12,90 | 11,17M |
| 2026-06-22 | CNY 13,16 | -3,02 % | CNY 13,44 | CNY 13,44 | CNY 12,74 | 9,18M |
| 2026-06-18 | CNY 13,57 | +0,07 % | CNY 13,38 | CNY 13,72 | CNY 13,33 | 9,27M |
| 2026-06-17 | CNY 13,56 | +2,57 % | CNY 13,13 | CNY 13,56 | CNY 13,13 | 7,05M |
| 2026-06-16 | CNY 13,22 | -1,12 % | CNY 13,30 | CNY 13,32 | CNY 13,10 | 5,75M |
| 2026-06-15 | CNY 13,37 | -0,96 % | CNY 13,50 | CNY 13,69 | CNY 13,18 | 8,73M |
| 2026-06-12 | CNY 13,50 | +1,66 % | CNY 13,36 | CNY 13,64 | CNY 13,27 | 8,83M |
| 2026-06-11 | CNY 13,28 | +3,99 % | CNY 12,58 | CNY 13,34 | CNY 12,49 | 10,28M |
| 2026-06-10 | CNY 12,77 | -4,56 % | CNY 13,25 | CNY 13,33 | CNY 12,72 | 14,35M |
| 2026-06-09 | CNY 13,38 | +8,52 % | CNY 12,55 | CNY 13,73 | CNY 12,52 | 19,37M |
| 2026-06-08 | CNY 12,33 | -5,15 % | CNY 12,77 | CNY 12,98 | CNY 12,16 | 8,05M |
| 2026-06-05 | CNY 13,00 | +0,31 % | CNY 13,00 | CNY 13,18 | CNY 12,98 | 6,13M |
| 2026-06-04 | CNY 12,96 | -2,19 % | CNY 13,16 | CNY 13,31 | CNY 12,86 | 5,11M |
| 2026-06-03 | CNY 13,25 | -2,14 % | CNY 13,49 | CNY 13,54 | CNY 13,12 | 5,75M |
| 2026-06-02 | CNY 13,54 | -0,15 % | CNY 13,56 | CNY 13,74 | CNY 13,09 | 9,54M |
| 2026-06-01 | CNY 13,56 | +0,44 % | CNY 13,51 | CNY 13,77 | CNY 13,22 | 7,56M |
| 2026-05-29 | CNY 13,50 | -3,36 % | CNY 13,98 | CNY 14,07 | CNY 13,35 | 8,30M |
| 2026-05-28 | CNY 13,97 | -0,14 % | CNY 13,88 | CNY 14,10 | CNY 13,69 | 7,09M |
| 2026-05-27 | CNY 13,99 | +1,75 % | CNY 13,81 | CNY 14,11 | CNY 13,64 | 10,21M |
| 2026-05-26 | CNY 13,75 | -0,43 % | CNY 13,76 | CNY 14,00 | CNY 13,42 | 7,69M |