Sonoscape Medical Corp. Class A 300633
SZSE · China · Gesundheitstechnologie
CNY 19,42+0,17 (+0,88 %)
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 19,42 | +0,88 % | CNY 19,51 | CNY 19,57 | CNY 19,22 | 3,35M |
| 2026-09-29 | CNY 19,25 | -0,21 % | CNY 19,26 | CNY 19,55 | CNY 19,09 | 2,79M |
| 2026-09-28 | CNY 19,29 | +0,16 % | CNY 19,42 | CNY 19,51 | CNY 19,00 | 2,74M |
| 2026-09-24 | CNY 19,26 | -2,48 % | CNY 19,65 | CNY 19,84 | CNY 19,26 | 2,60M |
| 2026-09-23 | CNY 19,75 | -0,50 % | CNY 19,94 | CNY 20,07 | CNY 19,67 | 2,64M |
| 2026-09-22 | CNY 19,85 | +0,81 % | CNY 19,68 | CNY 20,04 | CNY 19,53 | 3,75M |
| 2026-09-21 | CNY 19,69 | +3,63 % | CNY 19,05 | CNY 19,77 | CNY 19,03 | 4,41M |
| 2026-09-18 | CNY 19,00 | +2,43 % | CNY 18,61 | CNY 19,32 | CNY 18,61 | 4,35M |
| 2026-09-17 | CNY 18,55 | -2,11 % | CNY 18,81 | CNY 18,97 | CNY 18,50 | 3,71M |
| 2026-09-16 | CNY 18,95 | +1,61 % | CNY 18,67 | CNY 19,06 | CNY 18,40 | 4,87M |
| 2026-09-15 | CNY 18,65 | -1,95 % | CNY 19,01 | CNY 19,09 | CNY 18,61 | 3,77M |
| 2026-09-14 | CNY 19,02 | -1,25 % | CNY 19,18 | CNY 19,30 | CNY 18,85 | 4,43M |
| 2026-09-11 | CNY 19,26 | -3,46 % | CNY 19,81 | CNY 19,95 | CNY 19,21 | 3,40M |
| 2026-09-10 | CNY 19,95 | -2,44 % | CNY 20,45 | CNY 20,47 | CNY 19,80 | 2,92M |
| 2026-09-09 | CNY 20,45 | -3,45 % | CNY 21,08 | CNY 21,27 | CNY 20,43 | 3,94M |
| 2026-09-08 | CNY 21,18 | +1,73 % | CNY 20,82 | CNY 21,29 | CNY 20,58 | 6,28M |
| 2026-09-07 | CNY 20,82 | +3,07 % | CNY 20,34 | CNY 21,35 | CNY 19,71 | 6,57M |
| 2026-09-04 | CNY 20,20 | +3,96 % | CNY 19,44 | CNY 20,21 | CNY 19,43 | 5,56M |
| 2026-09-03 | CNY 19,43 | -0,46 % | CNY 19,54 | CNY 19,88 | CNY 19,41 | 3,02M |
| 2026-09-02 | CNY 19,52 | -1,96 % | CNY 19,90 | CNY 19,90 | CNY 19,44 | 2,81M |
| 2026-09-01 | CNY 19,91 | +0,30 % | CNY 19,85 | CNY 20,15 | CNY 19,64 | 4,82M |
| 2026-08-31 | CNY 19,85 | +1,69 % | CNY 19,55 | CNY 20,06 | CNY 19,40 | 4,34M |
| 2026-08-28 | CNY 19,52 | -0,20 % | CNY 19,65 | CNY 19,88 | CNY 19,37 | 3,01M |
| 2026-08-27 | CNY 19,56 | +0,57 % | CNY 19,52 | CNY 19,74 | CNY 19,27 | 3,24M |
| 2026-08-26 | CNY 19,45 | +1,99 % | CNY 19,16 | CNY 19,52 | CNY 18,97 | 4,68M |
| 2026-08-25 | CNY 19,07 | -0,21 % | CNY 19,05 | CNY 19,31 | CNY 18,66 | 6,23M |
| 2026-08-24 | CNY 19,11 | -7,64 % | CNY 20,72 | CNY 20,90 | CNY 19,10 | 9,57M |
| 2026-08-21 | CNY 20,69 | -0,05 % | CNY 20,44 | CNY 21,20 | CNY 20,30 | 5,90M |
| 2026-08-20 | CNY 20,70 | +3,66 % | CNY 20,15 | CNY 21,02 | CNY 20,02 | 6,46M |
| 2026-08-19 | CNY 19,97 | -1,58 % | CNY 20,25 | CNY 20,42 | CNY 19,76 | 3,52M |
| 2026-08-18 | CNY 20,29 | -1,27 % | CNY 20,55 | CNY 20,63 | CNY 20,23 | 2,70M |
| 2026-08-17 | CNY 20,55 | -0,68 % | CNY 20,64 | CNY 20,64 | CNY 20,13 | 4,16M |
| 2026-08-14 | CNY 20,69 | -0,72 % | CNY 20,84 | CNY 21,41 | CNY 20,61 | 5,09M |
| 2026-08-13 | CNY 20,84 | +0,39 % | CNY 20,69 | CNY 21,14 | CNY 20,46 | 4,74M |
| 2026-08-12 | CNY 20,76 | +1,22 % | CNY 20,45 | CNY 21,03 | CNY 20,35 | 3,93M |
| 2026-08-11 | CNY 20,51 | +0,29 % | CNY 20,36 | CNY 20,68 | CNY 20,34 | 3,36M |
| 2026-08-10 | CNY 20,45 | +0,59 % | CNY 20,38 | CNY 21,06 | CNY 20,20 | 5,86M |
| 2026-08-07 | CNY 20,33 | +1,25 % | CNY 20,04 | CNY 20,45 | CNY 19,62 | 6,06M |
| 2026-08-06 | CNY 20,08 | -2,67 % | CNY 20,59 | CNY 20,59 | CNY 20,00 | 4,40M |
| 2026-08-05 | CNY 20,63 | -0,82 % | CNY 20,87 | CNY 21,10 | CNY 20,48 | 4,98M |
| 2026-08-04 | CNY 20,80 | +1,36 % | CNY 20,60 | CNY 21,10 | CNY 20,36 | 7,41M |
| 2026-08-03 | CNY 20,52 | +1,38 % | CNY 20,24 | CNY 20,64 | CNY 20,00 | 4,83M |
| 2026-07-31 | CNY 20,24 | +1,81 % | CNY 19,79 | CNY 20,35 | CNY 19,60 | 6,33M |
| 2026-07-30 | CNY 19,88 | +1,90 % | CNY 19,42 | CNY 20,05 | CNY 19,38 | 4,43M |
| 2026-07-29 | CNY 19,51 | +1,46 % | CNY 19,16 | CNY 19,61 | CNY 19,12 | 4,93M |
| 2026-07-28 | CNY 19,23 | +2,61 % | CNY 18,63 | CNY 19,25 | CNY 18,50 | 5,03M |
| 2026-07-27 | CNY 18,74 | +3,42 % | CNY 18,03 | CNY 18,85 | CNY 18,01 | 5,12M |
| 2026-07-24 | CNY 18,12 | -3,46 % | CNY 18,51 | CNY 18,86 | CNY 18,12 | 4,27M |
| 2026-07-23 | CNY 18,77 | -3,05 % | CNY 19,20 | CNY 19,28 | CNY 18,54 | 8,50M |
| 2026-07-22 | CNY 19,36 | +1,47 % | CNY 19,06 | CNY 19,72 | CNY 18,77 | 8,86M |
| 2026-07-21 | CNY 19,08 | -0,93 % | CNY 19,15 | CNY 19,67 | CNY 19,05 | 8,02M |
| 2026-07-20 | CNY 19,26 | +1,96 % | CNY 18,89 | CNY 19,50 | CNY 18,80 | 8,07M |
| 2026-07-17 | CNY 18,89 | -4,45 % | CNY 19,75 | CNY 20,05 | CNY 18,88 | 8,94M |
| 2026-07-16 | CNY 19,77 | +2,86 % | CNY 19,16 | CNY 19,90 | CNY 19,05 | 7,78M |
| 2026-07-15 | CNY 19,22 | +3,33 % | CNY 18,46 | CNY 19,60 | CNY 18,46 | 9,57M |
| 2026-07-14 | CNY 18,60 | -2,36 % | CNY 18,96 | CNY 19,28 | CNY 18,57 | 8,27M |
| 2026-07-13 | CNY 19,05 | +0,58 % | CNY 18,80 | CNY 19,24 | CNY 18,65 | 6,15M |
| 2026-07-10 | CNY 18,94 | +3,33 % | CNY 18,26 | CNY 19,25 | CNY 18,06 | 6,06M |
| 2026-07-09 | CNY 18,33 | -0,92 % | CNY 18,44 | CNY 18,78 | CNY 18,16 | 4,41M |
| 2026-07-08 | CNY 18,50 | -0,70 % | CNY 18,60 | CNY 18,90 | CNY 18,35 | 3,61M |
| 2026-07-07 | CNY 18,63 | -4,95 % | CNY 19,46 | CNY 19,47 | CNY 18,62 | 4,36M |
| 2026-07-06 | CNY 19,60 | +0,26 % | CNY 19,57 | CNY 19,89 | CNY 19,32 | 5,63M |
| 2026-07-03 | CNY 19,55 | +1,56 % | CNY 19,50 | CNY 19,69 | CNY 19,22 | 4,54M |
| 2026-07-02 | CNY 19,25 | +0,16 % | CNY 19,31 | CNY 19,79 | CNY 19,11 | 5,74M |
| 2026-07-01 | CNY 19,22 | +4,51 % | CNY 18,37 | CNY 19,33 | CNY 18,18 | 6,78M |
| 2026-06-30 | CNY 18,39 | +0,49 % | CNY 18,25 | CNY 18,60 | CNY 17,96 | 5,44M |
| 2026-06-29 | CNY 18,30 | +1,84 % | CNY 17,98 | CNY 18,66 | CNY 17,20 | 8,82M |
| 2026-06-26 | CNY 17,97 | -4,01 % | CNY 18,65 | CNY 18,73 | CNY 17,90 | 5,60M |
| 2026-06-25 | CNY 18,72 | -1,58 % | CNY 18,95 | CNY 19,10 | CNY 18,18 | 6,32M |
| 2026-06-24 | CNY 19,02 | +0,63 % | CNY 18,99 | CNY 19,68 | CNY 18,90 | 7,25M |
| 2026-06-23 | CNY 18,90 | +0,16 % | CNY 18,75 | CNY 19,52 | CNY 18,71 | 5,63M |
| 2026-06-22 | CNY 18,87 | -0,94 % | CNY 18,94 | CNY 18,97 | CNY 18,29 | 5,81M |
| 2026-06-18 | CNY 19,05 | -1,04 % | CNY 19,23 | CNY 19,51 | CNY 18,90 | 3,85M |
| 2026-06-17 | CNY 19,25 | -0,72 % | CNY 19,38 | CNY 19,55 | CNY 19,14 | 3,21M |
| 2026-06-16 | CNY 19,39 | -1,62 % | CNY 19,60 | CNY 19,71 | CNY 19,29 | 4,78M |
| 2026-06-15 | CNY 19,71 | -0,10 % | CNY 19,99 | CNY 20,14 | CNY 19,29 | 9,94M |
| 2026-06-12 | CNY 19,73 | +3,68 % | CNY 19,23 | CNY 19,75 | CNY 19,01 | 5,40M |
| 2026-06-11 | CNY 19,03 | -1,55 % | CNY 19,18 | CNY 19,33 | CNY 18,70 | 3,73M |
| 2026-06-10 | CNY 19,33 | +1,79 % | CNY 19,00 | CNY 19,36 | CNY 18,70 | 4,20M |
| 2026-06-09 | CNY 18,99 | -1,66 % | CNY 19,22 | CNY 19,44 | CNY 18,73 | 5,25M |
| 2026-06-08 | CNY 19,31 | -3,69 % | CNY 19,75 | CNY 20,20 | CNY 19,01 | 5,47M |
| 2026-06-05 | CNY 20,05 | +2,82 % | CNY 19,46 | CNY 20,52 | CNY 19,27 | 6,64M |
| 2026-06-04 | CNY 19,50 | -2,06 % | CNY 19,90 | CNY 19,96 | CNY 19,33 | 3,24M |
| 2026-06-03 | CNY 19,91 | -2,55 % | CNY 20,52 | CNY 20,52 | CNY 19,81 | 5,29M |
| 2026-06-02 | CNY 20,43 | -0,68 % | CNY 20,50 | CNY 20,80 | CNY 20,11 | 4,61M |
| 2026-06-01 | CNY 20,57 | +0,83 % | CNY 20,46 | CNY 20,65 | CNY 20,29 | 5,02M |
| 2026-05-29 | CNY 20,40 | -2,63 % | CNY 20,99 | CNY 21,14 | CNY 20,39 | 6,49M |
| 2026-05-28 | CNY 20,95 | -0,99 % | CNY 21,20 | CNY 21,29 | CNY 20,55 | 5,23M |
| 2026-05-27 | CNY 21,16 | -1,99 % | CNY 21,70 | CNY 21,72 | CNY 21,05 | 4,06M |
| 2026-05-26 | CNY 21,59 | -1,28 % | CNY 21,87 | CNY 22,05 | CNY 21,30 | 3,19M |