Ovctek China, Inc. Class A 300595
SZSE · China · Gesundheitstechnologie
CNY 10,16+0,17 (+1,70 %)
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 10,16 | +1,70 % | CNY 10,06 | CNY 10,21 | CNY 9,98 | 5,96M |
| 2026-09-29 | CNY 9,99 | -0,30 % | CNY 10,03 | CNY 10,12 | CNY 9,96 | 4,25M |
| 2026-09-28 | CNY 10,02 | -0,69 % | CNY 10,12 | CNY 10,17 | CNY 9,94 | 5,84M |
| 2026-09-24 | CNY 10,09 | -1,75 % | CNY 10,27 | CNY 10,34 | CNY 10,07 |
| 6,09M |
| 2026-09-23 | CNY 10,27 | +0,49 % | CNY 10,20 | CNY 10,58 | CNY 10,20 | 8,24M |
| 2026-09-22 | CNY 10,22 | +0,20 % | CNY 10,20 | CNY 10,26 | CNY 10,15 | 5,79M |
| 2026-09-21 | CNY 10,20 | +1,59 % | CNY 10,06 | CNY 10,22 | CNY 10,04 | 7,37M |
| 2026-09-18 | CNY 10,04 | +0,60 % | CNY 10,02 | CNY 10,11 | CNY 10,00 | 6,44M |
| 2026-09-17 | CNY 9,98 | +0,40 % | CNY 9,95 | CNY 10,01 | CNY 9,91 | 4,46M |
| 2026-09-16 | CNY 9,94 | +0,40 % | CNY 9,93 | CNY 9,98 | CNY 9,78 | 5,15M |
| 2026-09-15 | CNY 9,90 | -1,20 % | CNY 10,00 | CNY 10,03 | CNY 9,87 | 4,89M |
| 2026-09-14 | CNY 10,02 | +0,70 % | CNY 9,85 | CNY 10,06 | CNY 9,82 | 8,44M |
| 2026-09-11 | CNY 9,95 | -6,92 % | CNY 10,06 | CNY 10,35 | CNY 9,86 | 21,51M |
| 2026-09-10 | CNY 10,69 | -1,38 % | CNY 10,81 | CNY 10,83 | CNY 10,66 | 5,94M |
| 2026-09-09 | CNY 10,84 | -1,90 % | CNY 11,05 | CNY 11,05 | CNY 10,82 | 8,04M |
| 2026-09-08 | CNY 11,05 | +0,64 % | CNY 10,98 | CNY 11,11 | CNY 10,92 | 6,48M |
| 2026-09-07 | CNY 10,98 | -0,54 % | CNY 11,08 | CNY 11,10 | CNY 10,91 | 5,96M |
| 2026-09-04 | CNY 11,04 | +1,38 % | CNY 10,98 | CNY 11,20 | CNY 10,91 | 10,10M |
| 2026-09-03 | CNY 10,89 | -0,73 % | CNY 11,01 | CNY 11,20 | CNY 10,88 | 7,55M |
| 2026-09-02 | CNY 10,97 | -1,79 % | CNY 11,08 | CNY 11,14 | CNY 10,93 | 6,83M |
| 2026-09-01 | CNY 11,17 | +0,72 % | CNY 11,13 | CNY 11,17 | CNY 11,05 | 7,46M |
| 2026-08-31 | CNY 11,09 | +1,19 % | CNY 10,96 | CNY 11,14 | CNY 10,88 | 7,61M |
| 2026-08-28 | CNY 10,96 | -0,81 % | CNY 11,04 | CNY 11,08 | CNY 10,94 | 5,23M |
| 2026-08-27 | CNY 11,05 | -0,27 % | CNY 11,06 | CNY 11,11 | CNY 10,95 | 5,64M |
| 2026-08-26 | CNY 11,08 | +1,09 % | CNY 10,96 | CNY 11,15 | CNY 10,90 | 7,51M |
| 2026-08-25 | CNY 10,96 | +2,33 % | CNY 10,70 | CNY 10,97 | CNY 10,68 | 8,47M |
| 2026-08-24 | CNY 10,71 | -2,64 % | CNY 11,01 | CNY 11,05 | CNY 10,67 | 11,74M |
| 2026-08-21 | CNY 11,00 | -3,25 % | CNY 11,26 | CNY 11,32 | CNY 10,93 | 11,05M |
| 2026-08-20 | CNY 11,37 | +3,84 % | CNY 11,09 | CNY 11,66 | CNY 11,05 | 17,37M |
| 2026-08-19 | CNY 10,95 | -2,75 % | CNY 11,27 | CNY 11,34 | CNY 10,92 | 9,71M |
| 2026-08-18 | CNY 11,26 | -1,92 % | CNY 11,46 | CNY 11,50 | CNY 11,18 | 9,64M |
| 2026-08-17 | CNY 11,48 | -0,43 % | CNY 11,52 | CNY 11,54 | CNY 11,26 | 11,22M |
| 2026-08-14 | CNY 11,53 | -1,87 % | CNY 11,72 | CNY 11,85 | CNY 11,49 | 10,41M |
| 2026-08-13 | CNY 11,75 | +0,43 % | CNY 11,68 | CNY 11,92 | CNY 11,54 | 13,61M |
| 2026-08-12 | CNY 11,70 | -0,76 % | CNY 11,78 | CNY 11,88 | CNY 11,65 | 9,88M |
| 2026-08-11 | CNY 11,79 | +0,26 % | CNY 11,65 | CNY 11,98 | CNY 11,65 | 14,26M |
| 2026-08-10 | CNY 11,76 | +3,34 % | CNY 11,43 | CNY 12,04 | CNY 11,39 | 24,93M |
| 2026-08-07 | CNY 11,38 | +1,88 % | CNY 11,13 | CNY 11,39 | CNY 10,98 | 14,22M |
| 2026-08-06 | CNY 11,17 | -2,10 % | CNY 11,43 | CNY 11,46 | CNY 11,10 | 10,49M |
| 2026-08-05 | CNY 11,41 | -0,78 % | CNY 11,48 | CNY 11,55 | CNY 11,37 | 7,99M |
| 2026-08-04 | CNY 11,50 | -0,61 % | CNY 11,62 | CNY 11,66 | CNY 11,46 | 8,09M |
| 2026-08-03 | CNY 11,57 | +0,87 % | CNY 11,43 | CNY 11,60 | CNY 11,41 | 8,35M |
| 2026-07-31 | CNY 11,47 | +0,97 % | CNY 11,21 | CNY 11,49 | CNY 11,20 | 11,53M |
| 2026-07-30 | CNY 11,36 | +1,79 % | CNY 11,10 | CNY 11,50 | CNY 11,10 | 13,07M |
| 2026-07-29 | CNY 11,16 | +2,95 % | CNY 10,85 | CNY 11,23 | CNY 10,85 | 11,85M |
| 2026-07-28 | CNY 10,84 | -0,46 % | CNY 10,82 | CNY 10,95 | CNY 10,75 | 7,76M |
| 2026-07-27 | CNY 10,89 | +3,12 % | CNY 10,52 | CNY 11,03 | CNY 10,52 | 13,32M |
| 2026-07-24 | CNY 10,56 | -4,61 % | CNY 10,98 | CNY 11,06 | CNY 10,55 | 10,22M |
| 2026-07-23 | CNY 11,07 | +0,36 % | CNY 10,96 | CNY 11,07 | CNY 10,79 | 9,35M |
| 2026-07-22 | CNY 11,03 | -0,45 % | CNY 10,98 | CNY 11,11 | CNY 10,83 | 13,35M |
| 2026-07-21 | CNY 11,08 | -0,89 % | CNY 11,12 | CNY 11,32 | CNY 11,02 | 13,07M |
| 2026-07-20 | CNY 11,18 | +1,54 % | CNY 11,00 | CNY 11,22 | CNY 10,88 | 13,63M |
| 2026-07-17 | CNY 11,01 | -3,93 % | CNY 11,42 | CNY 11,54 | CNY 11,00 | 16,66M |
| 2026-07-16 | CNY 11,46 | +2,69 % | CNY 11,05 | CNY 11,58 | CNY 11,05 | 17,47M |
| 2026-07-15 | CNY 11,16 | +3,14 % | CNY 10,75 | CNY 11,28 | CNY 10,71 | 16,01M |
| 2026-07-14 | CNY 10,82 | +2,27 % | CNY 10,64 | CNY 10,88 | CNY 10,56 | 11,06M |
| 2026-07-13 | CNY 10,58 | -1,21 % | CNY 10,68 | CNY 10,77 | CNY 10,52 | 10,36M |
| 2026-07-10 | CNY 10,71 | +1,61 % | CNY 10,47 | CNY 10,93 | CNY 10,29 | 13,31M |
| 2026-07-09 | CNY 10,54 | -1,13 % | CNY 10,63 | CNY 10,81 | CNY 10,44 | 8,34M |
| 2026-07-08 | CNY 10,66 | +0,28 % | CNY 10,64 | CNY 10,78 | CNY 10,50 | 8,93M |
| 2026-07-07 | CNY 10,63 | -3,97 % | CNY 11,02 | CNY 11,02 | CNY 10,60 | 9,68M |
| 2026-07-06 | CNY 11,07 | -0,09 % | CNY 11,01 | CNY 11,22 | CNY 10,98 | 10,76M |
| 2026-07-03 | CNY 11,08 | +1,74 % | CNY 10,96 | CNY 11,16 | CNY 10,82 | 9,50M |
| 2026-07-02 | CNY 10,89 | -0,46 % | CNY 10,94 | CNY 11,23 | CNY 10,85 | 11,26M |
| 2026-07-01 | CNY 10,94 | +3,89 % | CNY 10,48 | CNY 11,01 | CNY 10,38 | 14,67M |
| 2026-06-30 | CNY 10,53 | -3,04 % | CNY 10,77 | CNY 10,85 | CNY 10,48 | 10,11M |
| 2026-06-29 | CNY 10,86 | +4,83 % | CNY 10,36 | CNY 11,02 | CNY 10,19 | 15,29M |
| 2026-06-26 | CNY 10,36 | -4,52 % | CNY 10,81 | CNY 10,91 | CNY 10,36 | 9,55M |
| 2026-06-25 | CNY 10,85 | -0,09 % | CNY 10,83 | CNY 10,97 | CNY 10,48 | 10,01M |
| 2026-06-24 | CNY 10,86 | -2,69 % | CNY 11,26 | CNY 11,37 | CNY 10,86 | 9,43M |
| 2026-06-23 | CNY 11,16 | +0,72 % | CNY 11,04 | CNY 11,42 | CNY 11,02 | 10,06M |
| 2026-06-22 | CNY 11,08 | +0,54 % | CNY 10,95 | CNY 11,08 | CNY 10,59 | 11,74M |
| 2026-06-18 | CNY 11,02 | -1,52 % | CNY 11,19 | CNY 11,28 | CNY 11,00 | 6,91M |
| 2026-06-17 | CNY 11,19 | +0,09 % | CNY 11,18 | CNY 11,23 | CNY 11,04 | 6,26M |
| 2026-06-16 | CNY 11,18 | -0,80 % | CNY 11,26 | CNY 11,26 | CNY 11,09 | 6,27M |
| 2026-06-15 | CNY 11,27 | -0,35 % | CNY 11,29 | CNY 11,47 | CNY 11,17 | 7,77M |
| 2026-06-12 | CNY 11,31 | +3,10 % | CNY 11,02 | CNY 11,41 | CNY 10,90 | 10,77M |
| 2026-06-11 | CNY 10,97 | -1,35 % | CNY 11,05 | CNY 11,18 | CNY 10,86 | 6,40M |
| 2026-06-10 | CNY 11,12 | +1,09 % | CNY 10,98 | CNY 11,13 | CNY 10,89 | 6,53M |
| 2026-06-09 | CNY 11,00 | -0,90 % | CNY 11,10 | CNY 11,17 | CNY 10,93 | 7,02M |
| 2026-06-08 | CNY 11,10 | -3,90 % | CNY 11,43 | CNY 11,52 | CNY 10,98 | 9,78M |
| 2026-06-05 | CNY 11,55 | +0,87 % | CNY 11,50 | CNY 11,64 | CNY 11,46 | 6,13M |
| 2026-06-04 | CNY 11,45 | -2,88 % | CNY 11,74 | CNY 11,82 | CNY 11,35 | 9,34M |
| 2026-06-03 | CNY 11,79 | -1,75 % | CNY 11,99 | CNY 11,99 | CNY 11,73 | 8,04M |
| 2026-06-02 | CNY 12,00 | -1,56 % | CNY 12,14 | CNY 12,22 | CNY 12,00 | 6,47M |
| 2026-06-01 | CNY 12,19 | +0,91 % | CNY 12,05 | CNY 12,20 | CNY 11,99 | 7,08M |
| 2026-05-29 | CNY 12,08 | +1,51 % | CNY 11,93 | CNY 12,28 | CNY 11,88 | 11,36M |
| 2026-05-28 | CNY 11,90 | -1,49 % | CNY 12,05 | CNY 12,08 | CNY 11,76 | 8,41M |
| 2026-05-27 | CNY 12,08 | -1,06 % | CNY 12,19 | CNY 12,28 | CNY 11,86 | 9,49M |
| 2026-05-26 | CNY 12,21 | -2,71 % | CNY 12,52 | CNY 12,52 | CNY 12,08 | 9,98M |