Sinocare Inc. Class A 300298
SZSE · China · Gesundheitstechnologie
CNY 16,30+0,20 (+1,24 %)
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 16,30 | +1,24 % | CNY 16,11 | CNY 16,43 | CNY 16,11 | 3,49M |
| 2026-09-29 | CNY 16,10 | -0,56 % | CNY 16,27 | CNY 16,32 | CNY 16,05 | 3,38M |
| 2026-09-28 | CNY 16,19 | +0,25 % | CNY 16,18 | CNY 16,44 | CNY 16,12 | 3,70M |
| 2026-09-24 | CNY 16,15 | -1,16 % | CNY 16,30 | CNY 16,47 | CNY 16,14 | 3,75M |
| 2026-09-23 | CNY 16,34 | 0,00 % | CNY 16,33 | CNY 16,46 | CNY 16,23 | 3,21M |
| 2026-09-22 | CNY 16,34 | -0,61 % | CNY 16,45 | CNY 16,47 | CNY 16,16 | 5,27M |
| 2026-09-21 | CNY 16,44 | +5,18 % | CNY 15,60 | CNY 16,45 | CNY 15,60 | 7,15M |
| 2026-09-18 | CNY 15,63 | +0,26 % | CNY 15,60 | CNY 15,87 | CNY 15,60 | 3,17M |
| 2026-09-17 | CNY 15,59 | +0,91 % | CNY 15,34 | CNY 15,65 | CNY 15,28 | 2,76M |
| 2026-09-16 | CNY 15,45 | +0,13 % | CNY 15,46 | CNY 15,65 | CNY 15,34 | 3,51M |
| 2026-09-15 | CNY 15,43 | +0,52 % | CNY 15,37 | CNY 15,48 | CNY 15,33 | 2,63M |
| 2026-09-14 | CNY 15,35 | +1,12 % | CNY 15,17 | CNY 15,39 | CNY 15,13 | 2,85M |
| 2026-09-11 | CNY 15,18 | -1,94 % | CNY 15,33 | CNY 15,42 | CNY 15,10 | 3,18M |
| 2026-09-10 | CNY 15,48 | -0,45 % | CNY 15,51 | CNY 15,59 | CNY 15,32 | 2,58M |
| 2026-09-09 | CNY 15,55 | -2,20 % | CNY 15,86 | CNY 15,86 | CNY 15,55 | 3,46M |
| 2026-09-08 | CNY 15,90 | +0,70 % | CNY 15,77 | CNY 15,99 | CNY 15,73 | 2,98M |
| 2026-09-07 | CNY 15,79 | -1,37 % | CNY 15,92 | CNY 16,09 | CNY 15,79 | 3,93M |
| 2026-09-04 | CNY 16,01 | +1,84 % | CNY 15,79 | CNY 16,13 | CNY 15,71 | 4,33M |
| 2026-09-03 | CNY 15,72 | -1,38 % | CNY 15,98 | CNY 16,03 | CNY 15,67 | 2,99M |
| 2026-09-02 | CNY 15,94 | -0,87 % | CNY 16,02 | CNY 16,11 | CNY 15,83 | 2,77M |
| 2026-09-01 | CNY 16,08 | +0,75 % | CNY 16,04 | CNY 16,21 | CNY 15,97 | 3,35M |
| 2026-08-31 | CNY 15,96 | -0,75 % | CNY 16,02 | CNY 16,07 | CNY 15,88 | 2,90M |
| 2026-08-28 | CNY 16,08 | -0,31 % | CNY 16,13 | CNY 16,17 | CNY 16,03 | 2,40M |
| 2026-08-27 | CNY 16,13 | -0,31 % | CNY 16,10 | CNY 16,26 | CNY 16,02 | 2,75M |
| 2026-08-26 | CNY 16,18 | -0,86 % | CNY 16,36 | CNY 16,53 | CNY 16,16 | 3,29M |
| 2026-08-25 | CNY 16,32 | +2,58 % | CNY 15,90 | CNY 16,33 | CNY 15,80 | 4,55M |
| 2026-08-24 | CNY 15,91 | -0,87 % | CNY 16,04 | CNY 16,10 | CNY 15,76 | 4,37M |
| 2026-08-21 | CNY 16,05 | -2,13 % | CNY 16,26 | CNY 16,33 | CNY 15,92 | 5,72M |
| 2026-08-20 | CNY 16,40 | +4,06 % | CNY 15,99 | CNY 16,60 | CNY 15,99 | 8,56M |
| 2026-08-19 | CNY 15,76 | -1,01 % | CNY 15,92 | CNY 16,05 | CNY 15,68 | 4,99M |
| 2026-08-18 | CNY 15,92 | -1,49 % | CNY 16,16 | CNY 16,27 | CNY 15,89 | 5,28M |
| 2026-08-17 | CNY 16,16 | -1,46 % | CNY 16,30 | CNY 16,37 | CNY 15,98 | 6,17M |
| 2026-08-14 | CNY 16,40 | -0,91 % | CNY 16,52 | CNY 16,78 | CNY 16,31 | 6,00M |
| 2026-08-13 | CNY 16,55 | +0,55 % | CNY 16,40 | CNY 16,73 | CNY 16,28 | 7,31M |
| 2026-08-12 | CNY 16,46 | -0,66 % | CNY 16,54 | CNY 16,78 | CNY 16,40 | 6,12M |
| 2026-08-11 | CNY 16,57 | -0,18 % | CNY 16,56 | CNY 16,84 | CNY 16,45 | 6,89M |
| 2026-08-10 | CNY 16,60 | +1,53 % | CNY 16,36 | CNY 16,77 | CNY 16,29 | 7,88M |
| 2026-08-07 | CNY 16,35 | +1,18 % | CNY 16,14 | CNY 16,41 | CNY 15,91 | 6,89M |
| 2026-08-06 | CNY 16,16 | -2,18 % | CNY 16,52 | CNY 16,59 | CNY 16,13 | 7,16M |
| 2026-08-05 | CNY 16,52 | +2,10 % | CNY 16,23 | CNY 16,55 | CNY 16,11 | 10,54M |
| 2026-08-04 | CNY 16,18 | -2,24 % | CNY 15,77 | CNY 16,26 | CNY 15,60 | 12,27M |
| 2026-08-03 | CNY 16,55 | +1,22 % | CNY 16,35 | CNY 16,66 | CNY 16,31 | 7,37M |
| 2026-07-31 | CNY 16,35 | +1,68 % | CNY 16,08 | CNY 16,35 | CNY 15,84 | 8,26M |
| 2026-07-30 | CNY 16,08 | +1,20 % | CNY 15,89 | CNY 16,23 | CNY 15,82 | 6,74M |
| 2026-07-29 | CNY 15,89 | +2,12 % | CNY 15,59 | CNY 15,95 | CNY 15,59 | 6,83M |
| 2026-07-28 | CNY 15,56 | +0,52 % | CNY 15,38 | CNY 15,63 | CNY 15,29 | 5,15M |
| 2026-07-27 | CNY 15,48 | +3,06 % | CNY 15,00 | CNY 15,53 | CNY 14,88 | 5,93M |
| 2026-07-24 | CNY 15,02 | -2,59 % | CNY 15,33 | CNY 15,46 | CNY 14,99 | 6,57M |
| 2026-07-23 | CNY 15,42 | -2,16 % | CNY 15,71 | CNY 15,78 | CNY 15,28 | 7,75M |
| 2026-07-22 | CNY 15,76 | -1,01 % | CNY 15,84 | CNY 15,88 | CNY 15,53 | 9,68M |
| 2026-07-21 | CNY 15,92 | +0,06 % | CNY 15,84 | CNY 16,28 | CNY 15,78 | 11,45M |
| 2026-07-20 | CNY 15,91 | +1,66 % | CNY 15,57 | CNY 15,91 | CNY 15,49 | 11,10M |
| 2026-07-17 | CNY 15,65 | -1,88 % | CNY 15,85 | CNY 16,20 | CNY 15,62 | 13,60M |
| 2026-07-16 | CNY 15,95 | +2,11 % | CNY 15,53 | CNY 16,01 | CNY 15,40 | 11,64M |
| 2026-07-15 | CNY 15,62 | +2,63 % | CNY 15,22 | CNY 15,87 | CNY 15,01 | 13,32M |
| 2026-07-14 | CNY 15,22 | +3,61 % | CNY 14,80 | CNY 15,87 | CNY 14,80 | 12,80M |
| 2026-07-13 | CNY 14,69 | +1,10 % | CNY 14,47 | CNY 14,79 | CNY 14,45 | 7,27M |
| 2026-07-10 | CNY 14,53 | +2,04 % | CNY 14,22 | CNY 14,77 | CNY 14,02 | 7,31M |
| 2026-07-09 | CNY 14,24 | -1,04 % | CNY 14,35 | CNY 14,62 | CNY 14,12 | 5,28M |
| 2026-07-08 | CNY 14,39 | +0,07 % | CNY 14,41 | CNY 14,64 | CNY 14,21 | 5,18M |
| 2026-07-07 | CNY 14,38 | -3,68 % | CNY 14,85 | CNY 14,94 | CNY 14,36 | 5,48M |
| 2026-07-06 | CNY 14,93 | -0,40 % | CNY 14,90 | CNY 15,16 | CNY 14,84 | 6,13M |
| 2026-07-03 | CNY 14,99 | +1,97 % | CNY 14,77 | CNY 14,99 | CNY 14,70 | 6,52M |
| 2026-07-02 | CNY 14,70 | +2,23 % | CNY 14,36 | CNY 14,89 | CNY 14,33 | 7,84M |
| 2026-07-01 | CNY 14,38 | +3,08 % | CNY 13,90 | CNY 14,45 | CNY 13,85 | 5,39M |
| 2026-06-30 | CNY 13,95 | -0,78 % | CNY 13,98 | CNY 14,14 | CNY 13,78 | 4,00M |
| 2026-06-29 | CNY 14,06 | +3,00 % | CNY 13,65 | CNY 14,18 | CNY 13,37 | 6,05M |
| 2026-06-26 | CNY 13,65 | -2,92 % | CNY 14,04 | CNY 14,09 | CNY 13,61 | 4,36M |
| 2026-06-25 | CNY 14,06 | -0,92 % | CNY 14,15 | CNY 14,25 | CNY 13,76 | 4,79M |
| 2026-06-24 | CNY 14,19 | -2,34 % | CNY 14,65 | CNY 14,84 | CNY 14,16 | 5,50M |
| 2026-06-23 | CNY 14,53 | +1,68 % | CNY 14,28 | CNY 14,70 | CNY 14,22 | 5,04M |
| 2026-06-22 | CNY 14,29 | 0,00 % | CNY 14,29 | CNY 14,31 | CNY 13,79 | 4,95M |
| 2026-06-18 | CNY 14,29 | -1,31 % | CNY 14,45 | CNY 14,65 | CNY 14,28 | 4,00M |
| 2026-06-17 | CNY 14,48 | -1,16 % | CNY 14,62 | CNY 14,65 | CNY 14,37 | 3,58M |
| 2026-06-16 | CNY 14,65 | -1,81 % | CNY 14,88 | CNY 14,88 | CNY 14,62 | 3,51M |
| 2026-06-15 | CNY 14,92 | +0,81 % | CNY 14,78 | CNY 14,97 | CNY 14,64 | 4,83M |
| 2026-06-12 | CNY 14,80 | +2,14 % | CNY 14,58 | CNY 14,80 | CNY 14,36 | 5,71M |
| 2026-06-11 | CNY 14,49 | -0,55 % | CNY 14,55 | CNY 14,60 | CNY 14,13 | 5,44M |
| 2026-06-10 | CNY 14,57 | +0,48 % | CNY 14,50 | CNY 14,61 | CNY 14,20 | 5,07M |
| 2026-06-09 | CNY 14,50 | -1,49 % | CNY 14,78 | CNY 14,80 | CNY 14,50 | 3,70M |
| 2026-06-08 | CNY 14,72 | -1,60 % | CNY 15,02 | CNY 15,03 | CNY 14,66 | 4,27M |
| 2026-06-05 | CNY 14,96 | +0,81 % | CNY 14,92 | CNY 15,13 | CNY 14,84 | 3,73M |
| 2026-06-04 | CNY 14,84 | -1,72 % | CNY 15,08 | CNY 15,19 | CNY 14,84 | 3,36M |
| 2026-06-03 | CNY 15,10 | -2,64 % | CNY 15,51 | CNY 15,51 | CNY 15,10 | 4,56M |
| 2026-06-02 | CNY 15,51 | -1,34 % | CNY 15,73 | CNY 15,85 | CNY 15,51 | 4,09M |
| 2026-06-01 | CNY 15,72 | +0,96 % | CNY 15,58 | CNY 15,76 | CNY 15,50 | 3,83M |
| 2026-05-29 | CNY 15,57 | 0,00 % | CNY 15,57 | CNY 15,75 | CNY 15,51 | 4,70M |
| 2026-05-28 | CNY 15,57 | -1,33 % | CNY 15,78 | CNY 15,81 | CNY 15,39 | 4,00M |
| 2026-05-27 | CNY 15,78 | -1,68 % | CNY 16,01 | CNY 16,06 | CNY 15,58 | 4,74M |
| 2026-05-26 | CNY 16,05 | -1,41 % | CNY 16,24 | CNY 16,33 | CNY 15,90 | 3,62M |