Tellgen Corp. Class A 300642
SZSE · China · Gesundheitsdienstleistungen
CNY 20,84+0,96 (+4,83 %)
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 20,84 | +4,83 % | CNY 20,05 | CNY 21,70 | CNY 19,71 | 31,96M |
| 2026-09-29 | CNY 19,88 | -2,17 % | CNY 20,50 | CNY 21,59 | CNY 19,83 | 25,95M |
| 2026-09-28 | CNY 20,32 | -1,31 % | CNY 21,00 | CNY 21,02 | CNY 19,60 | 21,76M |
| 2026-09-24 | CNY 20,59 | -3,96 % | CNY 21,06 | CNY 21,66 | CNY 20,40 | 27,60M |
| 2026-09-23 | CNY 21,44 | +2,00 % | CNY 20,50 | CNY 22,47 | CNY 20,32 | 41,43M |
| 2026-09-22 | CNY 21,02 | +3,29 % | CNY 20,35 | CNY 21,98 | CNY 19,71 | 49,33M |
| 2026-09-21 | CNY 20,35 | +19,99 % | CNY 18,17 | CNY 20,35 | CNY 18,17 | 35,44M |
| 2026-09-18 | CNY 16,96 | +1,62 % | CNY 16,51 | CNY 17,49 | CNY 16,47 | 21,57M |
| 2026-09-17 | CNY 16,69 | +2,83 % | CNY 16,05 | CNY 17,07 | CNY 16,03 | 19,19M |
| 2026-09-16 | CNY 16,23 | -0,12 % | CNY 16,18 | CNY 16,44 | CNY 15,99 | 12,66M |
| 2026-09-15 | CNY 16,25 | -3,33 % | CNY 16,80 | CNY 17,29 | CNY 16,20 | 15,85M |
| 2026-09-14 | CNY 16,81 | +3,51 % | CNY 16,22 | CNY 17,39 | CNY 15,90 | 19,74M |
| 2026-09-11 | CNY 16,24 | -4,69 % | CNY 17,01 | CNY 17,39 | CNY 15,94 | 18,70M |
| 2026-09-10 | CNY 17,04 | -5,54 % | CNY 17,91 | CNY 17,98 | CNY 16,85 | 19,32M |
| 2026-09-09 | CNY 18,04 | -2,33 % | CNY 17,41 | CNY 18,80 | CNY 17,41 | 26,83M |
| 2026-09-08 | CNY 18,47 | +6,33 % | CNY 17,20 | CNY 19,49 | CNY 16,20 | 36,55M |
| 2026-09-07 | CNY 17,37 | +0,29 % | CNY 16,90 | CNY 17,37 | CNY 16,65 | 20,58M |
| 2026-09-04 | CNY 17,32 | -5,51 % | CNY 17,60 | CNY 17,73 | CNY 16,76 | 29,92M |
| 2026-09-03 | CNY 18,33 | -4,53 % | CNY 19,20 | CNY 20,07 | CNY 17,89 | 29,35M |
| 2026-09-02 | CNY 19,20 | -5,65 % | CNY 19,97 | CNY 20,10 | CNY 18,57 | 37,11M |
| 2026-09-01 | CNY 20,35 | +19,99 % | CNY 16,73 | CNY 20,35 | CNY 16,68 | 43,15M |
| 2026-08-31 | CNY 16,96 | -9,98 % | CNY 16,63 | CNY 17,35 | CNY 16,05 | 30,57M |
| 2026-08-28 | CNY 18,84 | +8,90 % | CNY 18,15 | CNY 20,18 | CNY 17,60 | 42,64M |
| 2026-08-27 | CNY 17,30 | +0,35 % | CNY 17,23 | CNY 17,75 | CNY 16,45 | 33,82M |
| 2026-08-26 | CNY 17,24 | +6,42 % | CNY 16,88 | CNY 18,81 | CNY 16,27 | 39,03M |
| 2026-08-25 | CNY 16,20 | +20,00 % | CNY 14,30 | CNY 16,20 | CNY 14,30 | 11,27M |
| 2026-08-24 | CNY 13,50 | -1,53 % | CNY 13,71 | CNY 13,98 | CNY 13,37 | 3,60M |
| 2026-08-21 | CNY 13,71 | -1,65 % | CNY 13,94 | CNY 14,08 | CNY 13,35 | 4,24M |
| 2026-08-20 | CNY 13,94 | +5,13 % | CNY 13,55 | CNY 14,31 | CNY 13,55 | 6,37M |
| 2026-08-19 | CNY 13,26 | -3,49 % | CNY 13,58 | CNY 13,76 | CNY 13,19 | 3,04M |
| 2026-08-18 | CNY 13,74 | -0,36 % | CNY 13,86 | CNY 13,98 | CNY 13,54 | 2,69M |
| 2026-08-17 | CNY 13,79 | 0,00 % | CNY 13,79 | CNY 13,92 | CNY 13,42 | 3,92M |
| 2026-08-14 | CNY 13,79 | +0,44 % | CNY 13,80 | CNY 13,98 | CNY 13,59 | 3,66M |
| 2026-08-13 | CNY 13,73 | +0,66 % | CNY 13,60 | CNY 14,00 | CNY 13,39 | 3,83M |
| 2026-08-12 | CNY 13,64 | +0,44 % | CNY 13,64 | CNY 13,85 | CNY 13,50 | 2,80M |
| 2026-08-11 | CNY 13,58 | -1,52 % | CNY 13,84 | CNY 13,85 | CNY 13,40 | 4,86M |
| 2026-08-10 | CNY 13,79 | +4,08 % | CNY 13,27 | CNY 14,25 | CNY 13,21 | 7,74M |
| 2026-08-07 | CNY 13,25 | +2,87 % | CNY 12,87 | CNY 13,32 | CNY 12,66 | 3,94M |
| 2026-08-06 | CNY 12,88 | +0,70 % | CNY 12,90 | CNY 12,95 | CNY 12,63 | 3,02M |
| 2026-08-05 | CNY 12,79 | -0,85 % | CNY 12,89 | CNY 13,02 | CNY 12,68 | 2,84M |
| 2026-08-04 | CNY 12,90 | +1,90 % | CNY 12,75 | CNY 12,99 | CNY 12,67 | 3,29M |
| 2026-08-03 | CNY 12,66 | +2,93 % | CNY 12,28 | CNY 12,68 | CNY 12,21 | 3,57M |
| 2026-07-31 | CNY 12,30 | +5,04 % | CNY 11,80 | CNY 12,30 | CNY 11,75 | 3,78M |
| 2026-07-30 | CNY 11,71 | -2,09 % | CNY 11,96 | CNY 12,18 | CNY 11,66 | 2,66M |
| 2026-07-29 | CNY 11,96 | +0,42 % | CNY 11,95 | CNY 12,18 | CNY 11,80 | 3,32M |
| 2026-07-28 | CNY 11,91 | +0,25 % | CNY 11,76 | CNY 12,19 | CNY 11,75 | 2,84M |
| 2026-07-27 | CNY 11,88 | +5,88 % | CNY 11,10 | CNY 11,94 | CNY 11,04 | 4,31M |
| 2026-07-24 | CNY 11,22 | -3,94 % | CNY 11,50 | CNY 11,79 | CNY 11,17 | 3,45M |
| 2026-07-23 | CNY 11,68 | +2,64 % | CNY 11,37 | CNY 11,68 | CNY 11,22 | 3,94M |
| 2026-07-22 | CNY 11,38 | -3,48 % | CNY 11,69 | CNY 11,97 | CNY 11,33 | 4,93M |
| 2026-07-21 | CNY 11,79 | -2,88 % | CNY 12,08 | CNY 12,12 | CNY 11,23 | 6,75M |
| 2026-07-20 | CNY 12,14 | -3,50 % | CNY 12,50 | CNY 12,89 | CNY 12,00 | 5,07M |
| 2026-07-17 | CNY 12,58 | -7,50 % | CNY 13,58 | CNY 13,68 | CNY 12,54 | 5,42M |
| 2026-07-16 | CNY 13,60 | +1,72 % | CNY 13,12 | CNY 13,77 | CNY 12,98 | 7,31M |
| 2026-07-15 | CNY 13,37 | +6,62 % | CNY 12,54 | CNY 13,42 | CNY 12,46 | 7,22M |
| 2026-07-14 | CNY 12,54 | +2,62 % | CNY 12,32 | CNY 12,60 | CNY 11,99 | 3,63M |
| 2026-07-13 | CNY 12,22 | -2,63 % | CNY 12,64 | CNY 12,64 | CNY 12,16 | 3,83M |
| 2026-07-10 | CNY 12,55 | +4,15 % | CNY 12,01 | CNY 12,84 | CNY 11,73 | 4,89M |
| 2026-07-09 | CNY 12,05 | -0,25 % | CNY 12,15 | CNY 12,40 | CNY 11,76 | 2,83M |
| 2026-07-08 | CNY 12,08 | -0,98 % | CNY 12,20 | CNY 12,38 | CNY 12,01 | 2,39M |
| 2026-07-07 | CNY 12,20 | -4,61 % | CNY 12,66 | CNY 12,71 | CNY 12,20 | 3,34M |
| 2026-07-06 | CNY 12,79 | -1,24 % | CNY 12,95 | CNY 13,08 | CNY 12,72 | 3,84M |
| 2026-07-03 | CNY 12,95 | +3,11 % | CNY 12,69 | CNY 12,99 | CNY 12,47 | 4,51M |
| 2026-07-02 | CNY 12,56 | -0,24 % | CNY 12,58 | CNY 12,89 | CNY 12,43 | 4,38M |
| 2026-07-01 | CNY 12,59 | +6,69 % | CNY 11,80 | CNY 12,63 | CNY 11,70 | 6,78M |
| 2026-06-30 | CNY 11,80 | -2,88 % | CNY 12,03 | CNY 12,19 | CNY 11,69 | 4,45M |
| 2026-06-29 | CNY 12,15 | +2,88 % | CNY 11,78 | CNY 12,22 | CNY 11,40 | 4,87M |
| 2026-06-26 | CNY 11,81 | -2,64 % | CNY 12,02 | CNY 12,09 | CNY 11,73 | 2,77M |
| 2026-06-25 | CNY 12,13 | -2,26 % | CNY 12,38 | CNY 12,39 | CNY 11,86 | 3,42M |
| 2026-06-24 | CNY 12,41 | -3,05 % | CNY 12,99 | CNY 12,99 | CNY 12,22 | 3,58M |
| 2026-06-23 | CNY 12,80 | +2,07 % | CNY 12,54 | CNY 13,03 | CNY 12,35 | 3,72M |
| 2026-06-22 | CNY 12,54 | -0,24 % | CNY 12,43 | CNY 12,57 | CNY 11,87 | 3,78M |
| 2026-06-18 | CNY 12,57 | +0,40 % | CNY 12,52 | CNY 12,76 | CNY 12,29 | 2,79M |
| 2026-06-17 | CNY 12,52 | -3,10 % | CNY 12,92 | CNY 12,97 | CNY 12,46 | 2,86M |
| 2026-06-16 | CNY 12,92 | +0,31 % | CNY 12,89 | CNY 13,20 | CNY 12,61 | 3,23M |
| 2026-06-15 | CNY 12,88 | -0,54 % | CNY 12,98 | CNY 13,30 | CNY 12,68 | 3,13M |
| 2026-06-12 | CNY 12,95 | +2,37 % | CNY 12,84 | CNY 13,05 | CNY 12,51 | 2,74M |
| 2026-06-11 | CNY 12,65 | -1,40 % | CNY 12,83 | CNY 12,83 | CNY 12,40 | 2,18M |
| 2026-06-10 | CNY 12,83 | -1,31 % | CNY 12,86 | CNY 13,05 | CNY 12,56 | 2,54M |
| 2026-06-09 | CNY 13,00 | 0,00 % | CNY 13,10 | CNY 13,21 | CNY 12,80 | 2,14M |
| 2026-06-08 | CNY 13,00 | -3,06 % | CNY 13,28 | CNY 13,57 | CNY 12,78 | 2,91M |
| 2026-06-05 | CNY 13,41 | +2,60 % | CNY 13,15 | CNY 13,58 | CNY 13,12 | 3,77M |
| 2026-06-04 | CNY 13,07 | -2,90 % | CNY 13,40 | CNY 13,49 | CNY 13,02 | 2,72M |
| 2026-06-03 | CNY 13,46 | -2,39 % | CNY 13,77 | CNY 13,78 | CNY 13,34 | 2,38M |
| 2026-06-02 | CNY 13,79 | -2,89 % | CNY 14,28 | CNY 14,35 | CNY 13,69 | 2,41M |
| 2026-06-01 | CNY 14,20 | +1,79 % | CNY 13,95 | CNY 14,30 | CNY 13,76 | 2,74M |
| 2026-05-29 | CNY 13,95 | -1,41 % | CNY 14,30 | CNY 14,38 | CNY 13,85 | 2,95M |
| 2026-05-28 | CNY 14,15 | -0,56 % | CNY 14,23 | CNY 14,31 | CNY 13,85 | 2,46M |
| 2026-05-27 | CNY 14,23 | -2,13 % | CNY 14,66 | CNY 14,69 | CNY 14,00 | 3,50M |
| 2026-05-26 | CNY 14,54 | -2,74 % | CNY 14,95 | CNY 14,96 | CNY 14,38 | 3,65M |