Guanhao Biotech Co., Ltd. Class A 300238
SZSE · China · Gesundheitstechnologie
CNY 11,95+0,08 (+0,67 %)
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 11,95 | +0,67 % | CNY 11,89 | CNY 12,15 | CNY 11,83 | 3,42M |
| 2026-09-29 | CNY 11,87 | -0,17 % | CNY 11,90 | CNY 12,09 | CNY 11,73 | 2,93M |
| 2026-09-28 | CNY 11,89 | -0,83 % | CNY 12,08 | CNY 12,20 | CNY 11,85 | 4,37M |
| 2026-09-24 | CNY 11,99 | -0,91 % | CNY 12,00 | CNY 12,34 | CNY 11,98 |
| 5,13M |
| 2026-09-23 | CNY 12,10 | +0,50 % | CNY 12,11 | CNY 12,20 | CNY 12,01 | 5,67M |
| 2026-09-22 | CNY 12,04 | +1,01 % | CNY 11,81 | CNY 12,22 | CNY 11,75 | 8,49M |
| 2026-09-21 | CNY 11,92 | +5,96 % | CNY 11,38 | CNY 12,04 | CNY 11,37 | 9,41M |
| 2026-09-18 | CNY 11,25 | +1,81 % | CNY 11,19 | CNY 11,57 | CNY 11,07 | 4,57M |
| 2026-09-17 | CNY 11,05 | +1,56 % | CNY 10,82 | CNY 11,07 | CNY 10,79 | 2,61M |
| 2026-09-16 | CNY 10,88 | +0,83 % | CNY 10,77 | CNY 10,90 | CNY 10,64 | 2,25M |
| 2026-09-15 | CNY 10,79 | -2,00 % | CNY 11,08 | CNY 11,09 | CNY 10,76 | 2,82M |
| 2026-09-14 | CNY 11,01 | +1,38 % | CNY 10,78 | CNY 11,09 | CNY 10,78 | 2,05M |
| 2026-09-11 | CNY 10,86 | -2,69 % | CNY 11,12 | CNY 11,16 | CNY 10,78 | 3,71M |
| 2026-09-10 | CNY 11,16 | -2,53 % | CNY 11,35 | CNY 11,38 | CNY 11,11 | 3,08M |
| 2026-09-09 | CNY 11,45 | -2,22 % | CNY 11,69 | CNY 11,69 | CNY 11,38 | 3,91M |
| 2026-09-08 | CNY 11,71 | +1,21 % | CNY 11,55 | CNY 11,75 | CNY 11,48 | 3,23M |
| 2026-09-07 | CNY 11,57 | +0,26 % | CNY 11,75 | CNY 11,75 | CNY 11,52 | 2,43M |
| 2026-09-04 | CNY 11,54 | -0,26 % | CNY 11,66 | CNY 11,87 | CNY 11,48 | 3,86M |
| 2026-09-03 | CNY 11,57 | -2,53 % | CNY 11,80 | CNY 11,99 | CNY 11,47 | 5,14M |
| 2026-09-02 | CNY 11,87 | +1,45 % | CNY 11,55 | CNY 11,98 | CNY 11,55 | 8,15M |
| 2026-09-01 | CNY 11,70 | +1,21 % | CNY 11,60 | CNY 11,75 | CNY 11,49 | 3,82M |
| 2026-08-31 | CNY 11,56 | -3,67 % | CNY 11,85 | CNY 11,85 | CNY 11,44 | 5,32M |
| 2026-08-28 | CNY 12,00 | +0,42 % | CNY 11,95 | CNY 12,08 | CNY 11,77 | 4,15M |
| 2026-08-27 | CNY 11,95 | +0,84 % | CNY 11,85 | CNY 12,08 | CNY 11,71 | 4,14M |
| 2026-08-26 | CNY 11,85 | 0,00 % | CNY 11,90 | CNY 12,10 | CNY 11,71 | 4,77M |
| 2026-08-25 | CNY 11,85 | +3,58 % | CNY 11,47 | CNY 11,92 | CNY 11,27 | 5,80M |
| 2026-08-24 | CNY 11,44 | -4,27 % | CNY 11,98 | CNY 12,00 | CNY 11,34 | 6,10M |
| 2026-08-21 | CNY 11,95 | -3,86 % | CNY 12,12 | CNY 12,31 | CNY 11,78 | 9,57M |
| 2026-08-20 | CNY 12,43 | +6,79 % | CNY 12,79 | CNY 12,93 | CNY 12,24 | 15,54M |
| 2026-08-19 | CNY 11,64 | -3,32 % | CNY 12,00 | CNY 12,10 | CNY 11,60 | 5,43M |
| 2026-08-18 | CNY 12,04 | -1,95 % | CNY 12,20 | CNY 12,42 | CNY 12,02 | 6,69M |
| 2026-08-17 | CNY 12,28 | -1,92 % | CNY 12,48 | CNY 12,48 | CNY 12,00 | 8,64M |
| 2026-08-14 | CNY 12,52 | +2,04 % | CNY 12,20 | CNY 13,21 | CNY 12,10 | 12,82M |
| 2026-08-13 | CNY 12,27 | +3,28 % | CNY 11,98 | CNY 12,60 | CNY 11,70 | 10,74M |
| 2026-08-12 | CNY 11,88 | +0,08 % | CNY 11,86 | CNY 12,04 | CNY 11,81 | 4,00M |
| 2026-08-11 | CNY 11,87 | -0,42 % | CNY 11,80 | CNY 12,10 | CNY 11,77 | 5,08M |
| 2026-08-10 | CNY 11,92 | +2,14 % | CNY 11,69 | CNY 12,10 | CNY 11,68 | 6,72M |
| 2026-08-07 | CNY 11,67 | +2,55 % | CNY 11,34 | CNY 11,68 | CNY 11,24 | 5,92M |
| 2026-08-06 | CNY 11,38 | +0,26 % | CNY 11,37 | CNY 11,42 | CNY 11,19 | 4,12M |
| 2026-08-05 | CNY 11,35 | +0,27 % | CNY 11,26 | CNY 11,42 | CNY 11,18 | 4,59M |
| 2026-08-04 | CNY 11,32 | +2,17 % | CNY 11,15 | CNY 11,36 | CNY 11,06 | 4,16M |
| 2026-08-03 | CNY 11,08 | +2,31 % | CNY 10,83 | CNY 11,10 | CNY 10,72 | 4,40M |
| 2026-07-31 | CNY 10,83 | +3,14 % | CNY 10,62 | CNY 10,86 | CNY 10,62 | 5,68M |
| 2026-07-30 | CNY 10,50 | -3,76 % | CNY 10,82 | CNY 11,04 | CNY 10,47 | 5,92M |
| 2026-07-29 | CNY 10,91 | 0,00 % | CNY 10,93 | CNY 11,07 | CNY 10,72 | 5,24M |
| 2026-07-28 | CNY 10,91 | +0,93 % | CNY 10,76 | CNY 11,29 | CNY 10,70 | 6,05M |
| 2026-07-27 | CNY 10,81 | +4,04 % | CNY 10,30 | CNY 10,84 | CNY 10,19 | 6,58M |
| 2026-07-24 | CNY 10,39 | -3,62 % | CNY 10,70 | CNY 11,05 | CNY 10,38 | 7,59M |
| 2026-07-23 | CNY 10,78 | +1,99 % | CNY 10,57 | CNY 10,85 | CNY 10,42 | 4,60M |
| 2026-07-22 | CNY 10,57 | -2,31 % | CNY 10,81 | CNY 11,12 | CNY 10,52 | 5,21M |
| 2026-07-21 | CNY 10,82 | -2,26 % | CNY 11,11 | CNY 11,11 | CNY 10,42 | 6,47M |
| 2026-07-20 | CNY 11,07 | -2,04 % | CNY 11,25 | CNY 11,50 | CNY 10,88 | 5,84M |
| 2026-07-17 | CNY 11,30 | -7,22 % | CNY 12,15 | CNY 12,15 | CNY 11,12 | 9,67M |
| 2026-07-16 | CNY 12,18 | +2,01 % | CNY 11,92 | CNY 12,30 | CNY 11,76 | 8,94M |
| 2026-07-15 | CNY 11,94 | +3,56 % | CNY 11,50 | CNY 12,10 | CNY 11,41 | 7,98M |
| 2026-07-14 | CNY 11,53 | +2,49 % | CNY 11,34 | CNY 11,64 | CNY 11,00 | 5,82M |
| 2026-07-13 | CNY 11,25 | -3,02 % | CNY 11,61 | CNY 11,66 | CNY 11,18 | 5,95M |
| 2026-07-10 | CNY 11,60 | +2,75 % | CNY 11,27 | CNY 11,82 | CNY 11,00 | 8,00M |
| 2026-07-09 | CNY 11,29 | -2,34 % | CNY 11,38 | CNY 11,74 | CNY 11,04 | 6,57M |
| 2026-07-08 | CNY 11,56 | -1,28 % | CNY 11,75 | CNY 12,00 | CNY 11,44 | 5,67M |
| 2026-07-07 | CNY 11,71 | -5,41 % | CNY 12,34 | CNY 12,34 | CNY 11,69 | 7,58M |
| 2026-07-06 | CNY 12,38 | +0,90 % | CNY 12,30 | CNY 12,69 | CNY 12,10 | 9,93M |
| 2026-07-03 | CNY 12,27 | +1,91 % | CNY 12,10 | CNY 12,36 | CNY 11,91 | 7,93M |
| 2026-07-02 | CNY 12,04 | -0,91 % | CNY 11,98 | CNY 12,77 | CNY 11,98 | 10,11M |
| 2026-07-01 | CNY 12,15 | +4,74 % | CNY 11,55 | CNY 12,17 | CNY 11,26 | 10,72M |
| 2026-06-30 | CNY 11,60 | -1,44 % | CNY 11,66 | CNY 11,86 | CNY 11,35 | 8,50M |
| 2026-06-29 | CNY 11,77 | +7,78 % | CNY 10,88 | CNY 12,32 | CNY 10,62 | 13,24M |
| 2026-06-26 | CNY 10,92 | -5,54 % | CNY 11,49 | CNY 11,65 | CNY 10,91 | 6,15M |
| 2026-06-25 | CNY 11,56 | +1,58 % | CNY 11,25 | CNY 11,66 | CNY 10,89 | 8,23M |
| 2026-06-24 | CNY 11,38 | -1,22 % | CNY 11,31 | CNY 11,85 | CNY 11,11 | 7,85M |
| 2026-06-23 | CNY 11,52 | +5,11 % | CNY 10,90 | CNY 11,79 | CNY 10,90 | 10,65M |
| 2026-06-22 | CNY 10,96 | -0,90 % | CNY 10,91 | CNY 10,97 | CNY 10,48 | 7,21M |
| 2026-06-18 | CNY 11,06 | +1,84 % | CNY 11,00 | CNY 11,46 | CNY 10,90 | 9,61M |
| 2026-06-17 | CNY 10,86 | -1,63 % | CNY 10,91 | CNY 11,04 | CNY 10,76 | 3,84M |
| 2026-06-16 | CNY 11,04 | +1,28 % | CNY 10,86 | CNY 11,08 | CNY 10,71 | 3,66M |
| 2026-06-15 | CNY 10,90 | -0,82 % | CNY 10,99 | CNY 11,27 | CNY 10,76 | 4,57M |
| 2026-06-12 | CNY 10,99 | +3,10 % | CNY 10,86 | CNY 11,05 | CNY 10,58 | 4,74M |
| 2026-06-11 | CNY 10,66 | -1,93 % | CNY 10,78 | CNY 10,87 | CNY 10,52 | 3,65M |
| 2026-06-10 | CNY 10,87 | -1,72 % | CNY 11,09 | CNY 11,09 | CNY 10,71 | 3,33M |
| 2026-06-09 | CNY 11,06 | +1,00 % | CNY 11,02 | CNY 11,15 | CNY 10,80 | 4,37M |
| 2026-06-08 | CNY 10,95 | -4,37 % | CNY 11,30 | CNY 11,36 | CNY 10,75 | 6,02M |
| 2026-06-05 | CNY 11,45 | +1,33 % | CNY 11,36 | CNY 11,56 | CNY 11,26 | 4,14M |
| 2026-06-04 | CNY 11,30 | -2,16 % | CNY 11,57 | CNY 11,64 | CNY 11,22 | 4,28M |
| 2026-06-03 | CNY 11,55 | -1,70 % | CNY 11,77 | CNY 11,78 | CNY 11,50 | 2,93M |
| 2026-06-02 | CNY 11,75 | -2,08 % | CNY 12,02 | CNY 12,09 | CNY 11,64 | 3,66M |
| 2026-06-01 | CNY 12,00 | +1,35 % | CNY 11,90 | CNY 12,11 | CNY 11,77 | 2,55M |
| 2026-05-29 | CNY 11,84 | -2,23 % | CNY 12,18 | CNY 12,25 | CNY 11,81 | 3,60M |
| 2026-05-28 | CNY 12,11 | +0,58 % | CNY 12,09 | CNY 12,24 | CNY 11,85 | 3,25M |
| 2026-05-27 | CNY 12,04 | -2,11 % | CNY 12,26 | CNY 12,43 | CNY 11,93 | 4,22M |
| 2026-05-26 | CNY 12,30 | -1,84 % | CNY 12,53 | CNY 12,56 | CNY 12,16 | 3,92M |