Amoy Diagnostics Co., Ltd. Class A 300685
SZSE · China · Gesundheitstechnologie
CNY 21,34+0,34 (+1,62 %)
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 21,34 | +1,62 % | CNY 20,90 | CNY 21,81 | CNY 20,80 | 16,87M |
| 2026-09-29 | CNY 21,00 | +0,72 % | CNY 20,75 | CNY 21,26 | CNY 20,51 | 11,18M |
| 2026-09-28 | CNY 20,85 | +0,19 % | CNY 21,15 | CNY 21,38 | CNY 20,40 | 13,52M |
| 2026-09-24 | CNY 20,81 | -0,95 % | CNY 21,00 | CNY 21,40 | CNY 20,81 | 20,36M |
| 2026-09-23 | CNY 21,01 | +5,42 % | CNY 19,93 | CNY 21,29 | CNY 19,82 | 26,36M |
| 2026-09-22 | CNY 19,93 | +6,24 % | CNY 19,00 | CNY 20,50 | CNY 18,77 | 30,64M |
| 2026-09-21 | CNY 18,76 | +3,02 % | CNY 18,16 | CNY 19,04 | CNY 18,16 | 11,42M |
| 2026-09-18 | CNY 18,21 | +5,20 % | CNY 17,31 | CNY 18,34 | CNY 17,22 | 14,71M |
| 2026-09-17 | CNY 17,31 | +1,76 % | CNY 17,19 | CNY 17,47 | CNY 17,19 | 6,44M |
| 2026-09-16 | CNY 17,01 | +1,55 % | CNY 16,88 | CNY 17,05 | CNY 16,72 | 3,50M |
| 2026-09-15 | CNY 16,75 | -0,95 % | CNY 16,90 | CNY 16,95 | CNY 16,71 | 2,49M |
| 2026-09-14 | CNY 16,91 | +1,38 % | CNY 16,66 | CNY 16,94 | CNY 16,60 | 3,29M |
| 2026-09-11 | CNY 16,68 | -1,07 % | CNY 16,79 | CNY 16,86 | CNY 16,45 | 4,58M |
| 2026-09-10 | CNY 16,86 | -0,53 % | CNY 16,81 | CNY 16,95 | CNY 16,65 | 4,69M |
| 2026-09-09 | CNY 16,95 | -2,02 % | CNY 17,19 | CNY 17,22 | CNY 16,88 | 5,77M |
| 2026-09-08 | CNY 17,30 | +0,93 % | CNY 17,14 | CNY 17,34 | CNY 17,02 | 5,64M |
| 2026-09-07 | CNY 17,14 | +0,06 % | CNY 17,24 | CNY 17,27 | CNY 17,11 | 4,70M |
| 2026-09-04 | CNY 17,13 | +0,06 % | CNY 17,15 | CNY 17,35 | CNY 17,02 | 5,27M |
| 2026-09-03 | CNY 17,12 | -0,35 % | CNY 17,16 | CNY 17,39 | CNY 17,06 | 4,81M |
| 2026-09-02 | CNY 17,18 | -0,98 % | CNY 17,38 | CNY 17,39 | CNY 17,11 | 5,01M |
| 2026-09-01 | CNY 17,35 | +0,12 % | CNY 17,32 | CNY 17,44 | CNY 17,25 | 5,66M |
| 2026-08-31 | CNY 17,33 | -2,48 % | CNY 17,62 | CNY 17,78 | CNY 17,26 | 7,94M |
| 2026-08-28 | CNY 17,77 | -1,88 % | CNY 18,07 | CNY 18,10 | CNY 17,75 | 6,62M |
| 2026-08-27 | CNY 18,11 | -0,17 % | CNY 18,09 | CNY 18,14 | CNY 17,68 | 8,65M |
| 2026-08-26 | CNY 18,14 | +0,83 % | CNY 17,97 | CNY 18,45 | CNY 17,97 | 9,39M |
| 2026-08-25 | CNY 17,99 | -2,28 % | CNY 18,26 | CNY 18,28 | CNY 17,62 | 14,78M |
| 2026-08-24 | CNY 18,41 | -3,05 % | CNY 18,93 | CNY 19,46 | CNY 18,37 | 10,28M |
| 2026-08-21 | CNY 18,99 | -3,65 % | CNY 19,59 | CNY 19,63 | CNY 18,90 | 13,06M |
| 2026-08-20 | CNY 19,71 | +7,41 % | CNY 19,25 | CNY 20,53 | CNY 19,21 | 24,68M |
| 2026-08-19 | CNY 18,35 | -2,50 % | CNY 18,77 | CNY 18,95 | CNY 18,25 | 8,14M |
| 2026-08-18 | CNY 18,82 | -0,69 % | CNY 18,93 | CNY 19,12 | CNY 18,76 | 7,25M |
| 2026-08-17 | CNY 18,95 | -2,97 % | CNY 19,43 | CNY 19,49 | CNY 18,78 | 11,27M |
| 2026-08-14 | CNY 19,53 | -1,11 % | CNY 19,75 | CNY 19,94 | CNY 19,38 | 11,93M |
| 2026-08-13 | CNY 19,75 | +5,73 % | CNY 18,58 | CNY 20,00 | CNY 18,50 | 21,93M |
| 2026-08-12 | CNY 18,68 | 0,00 % | CNY 18,61 | CNY 19,05 | CNY 18,58 | 9,75M |
| 2026-08-11 | CNY 18,68 | -0,32 % | CNY 18,56 | CNY 19,05 | CNY 18,50 | 10,24M |
| 2026-08-10 | CNY 18,74 | +4,00 % | CNY 18,29 | CNY 19,38 | CNY 18,16 | 17,41M |
| 2026-08-07 | CNY 18,02 | +3,15 % | CNY 17,39 | CNY 18,03 | CNY 17,30 | 11,04M |
| 2026-08-06 | CNY 17,47 | -1,41 % | CNY 17,85 | CNY 17,89 | CNY 17,36 | 6,08M |
| 2026-08-05 | CNY 17,72 | 0,00 % | CNY 17,64 | CNY 17,81 | CNY 17,56 | 5,91M |
| 2026-08-04 | CNY 17,72 | +0,68 % | CNY 17,61 | CNY 18,14 | CNY 17,61 | 6,08M |
| 2026-08-03 | CNY 17,60 | +0,86 % | CNY 17,45 | CNY 17,68 | CNY 17,40 | 4,88M |
| 2026-07-31 | CNY 17,45 | +0,87 % | CNY 17,30 | CNY 17,55 | CNY 17,24 | 6,10M |
| 2026-07-30 | CNY 17,30 | 0,00 % | CNY 17,17 | CNY 17,69 | CNY 17,14 | 6,34M |
| 2026-07-29 | CNY 17,30 | +2,55 % | CNY 16,88 | CNY 17,43 | CNY 16,87 | 7,50M |
| 2026-07-28 | CNY 16,87 | -0,53 % | CNY 16,90 | CNY 17,03 | CNY 16,72 | 4,60M |
| 2026-07-27 | CNY 16,96 | +2,66 % | CNY 16,49 | CNY 17,11 | CNY 16,40 | 6,44M |
| 2026-07-24 | CNY 16,52 | -3,95 % | CNY 17,08 | CNY 17,36 | CNY 16,50 | 7,38M |
| 2026-07-23 | CNY 17,20 | -1,88 % | CNY 17,40 | CNY 17,51 | CNY 16,95 | 8,22M |
| 2026-07-22 | CNY 17,53 | -1,30 % | CNY 17,67 | CNY 17,98 | CNY 17,31 | 9,64M |
| 2026-07-21 | CNY 17,76 | -1,39 % | CNY 17,91 | CNY 18,15 | CNY 17,62 | 8,29M |
| 2026-07-20 | CNY 18,01 | +2,33 % | CNY 17,60 | CNY 18,20 | CNY 17,58 | 9,93M |
| 2026-07-17 | CNY 17,60 | -6,13 % | CNY 18,58 | CNY 18,73 | CNY 17,55 | 13,81M |
| 2026-07-16 | CNY 18,75 | +0,97 % | CNY 18,31 | CNY 18,88 | CNY 18,21 | 10,93M |
| 2026-07-15 | CNY 18,57 | +3,69 % | CNY 17,77 | CNY 18,77 | CNY 17,70 | 14,10M |
| 2026-07-14 | CNY 17,91 | +2,64 % | CNY 17,36 | CNY 17,96 | CNY 17,22 | 10,01M |
| 2026-07-13 | CNY 17,45 | +0,17 % | CNY 17,41 | CNY 17,75 | CNY 17,29 | 9,12M |
| 2026-07-10 | CNY 17,42 | +2,77 % | CNY 16,90 | CNY 17,75 | CNY 16,68 | 9,97M |
| 2026-07-09 | CNY 16,95 | -1,40 % | CNY 17,06 | CNY 17,43 | CNY 16,70 | 6,78M |
| 2026-07-08 | CNY 17,19 | -0,12 % | CNY 17,20 | CNY 17,50 | CNY 16,91 | 7,39M |
| 2026-07-07 | CNY 17,21 | -4,65 % | CNY 17,83 | CNY 17,99 | CNY 17,19 | 9,29M |
| 2026-07-06 | CNY 18,05 | +0,28 % | CNY 18,00 | CNY 18,38 | CNY 17,82 | 10,82M |
| 2026-07-03 | CNY 18,00 | +1,47 % | CNY 17,92 | CNY 18,10 | CNY 17,64 | 7,71M |
| 2026-07-02 | CNY 17,74 | +0,28 % | CNY 17,69 | CNY 18,20 | CNY 17,58 | 9,80M |
| 2026-07-01 | CNY 17,69 | +5,05 % | CNY 16,75 | CNY 17,95 | CNY 16,65 | 12,76M |
| 2026-06-30 | CNY 16,84 | -2,49 % | CNY 17,13 | CNY 17,13 | CNY 16,66 | 8,42M |
| 2026-06-29 | CNY 17,27 | +6,74 % | CNY 16,20 | CNY 17,28 | CNY 15,62 | 15,67M |
| 2026-06-26 | CNY 16,18 | -4,32 % | CNY 16,84 | CNY 17,09 | CNY 16,18 | 8,13M |
| 2026-06-25 | CNY 16,91 | -0,24 % | CNY 16,86 | CNY 17,19 | CNY 16,41 | 9,47M |
| 2026-06-24 | CNY 16,95 | -1,74 % | CNY 17,25 | CNY 17,49 | CNY 16,93 | 7,96M |
| 2026-06-23 | CNY 17,25 | +2,37 % | CNY 16,66 | CNY 17,62 | CNY 16,65 | 11,19M |
| 2026-06-22 | CNY 16,85 | +0,60 % | CNY 16,60 | CNY 16,87 | CNY 15,99 | 11,14M |
| 2026-06-18 | CNY 16,75 | +0,12 % | CNY 16,70 | CNY 17,06 | CNY 16,37 | 9,95M |
| 2026-06-17 | CNY 16,73 | -1,06 % | CNY 16,89 | CNY 17,12 | CNY 16,65 | 7,89M |
| 2026-06-16 | CNY 16,91 | -0,82 % | CNY 16,96 | CNY 17,00 | CNY 16,66 | 9,49M |
| 2026-06-15 | CNY 17,05 | +0,41 % | CNY 16,94 | CNY 17,38 | CNY 16,94 | 9,10M |
| 2026-06-12 | CNY 16,98 | +2,85 % | CNY 16,58 | CNY 17,35 | CNY 16,47 | 12,15M |
| 2026-06-11 | CNY 16,51 | -3,05 % | CNY 16,94 | CNY 17,15 | CNY 16,46 | 10,83M |
| 2026-06-10 | CNY 17,03 | -0,99 % | CNY 16,96 | CNY 17,13 | CNY 16,75 | 9,67M |
| 2026-06-09 | CNY 17,20 | -4,39 % | CNY 17,72 | CNY 17,85 | CNY 16,75 | 16,59M |
| 2026-06-08 | CNY 17,99 | -9,60 % | CNY 18,44 | CNY 19,22 | CNY 17,60 | 23,02M |
| 2026-06-05 | CNY 19,90 | -2,50 % | CNY 21,41 | CNY 21,52 | CNY 19,38 | 27,67M |
| 2026-06-04 | CNY 20,41 | 0,00 % | CNY 20,41 | CNY 20,41 | CNY 20,41 | 0 |
| 2026-06-03 | CNY 20,41 | 0,00 % | CNY 20,41 | CNY 20,41 | CNY 20,41 | 0 |
| 2026-06-02 | CNY 20,41 | 0,00 % | CNY 20,41 | CNY 20,41 | CNY 20,41 | 0 |
| 2026-06-01 | CNY 20,41 | 0,00 % | CNY 20,41 | CNY 20,41 | CNY 20,41 | 0 |
| 2026-05-29 | CNY 20,41 | +1,34 % | CNY 20,30 | CNY 20,79 | CNY 20,08 | 13,58M |
| 2026-05-28 | CNY 20,14 | -2,42 % | CNY 20,76 | CNY 21,07 | CNY 19,90 | 15,36M |
| 2026-05-27 | CNY 20,64 | +12,05 % | CNY 18,46 | CNY 20,71 | CNY 18,46 | 26,24M |
| 2026-05-26 | CNY 18,42 | -0,97 % | CNY 18,59 | CNY 18,74 | CNY 18,30 | 5,20M |