Winner Medical Co. Ltd. Class A 300888
SZSE · China · Kurzlebige Konsumgüter
CNY 29,25+0,37 (+1,28 %)
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 29,25 | +1,28 % | CNY 29,04 | CNY 29,43 | CNY 28,81 | 1,87M |
| 2026-09-29 | CNY 28,88 | -1,23 % | CNY 29,24 | CNY 29,30 | CNY 28,81 | 2,33M |
| 2026-09-28 | CNY 29,24 | -0,78 % | CNY 29,47 | CNY 29,61 | CNY 29,12 | 1,92M |
| 2026-09-24 | CNY 29,47 | -0,54 % | CNY 29,72 | CNY 29,88 | CNY 29,26 | 2,11M |
| 2026-09-23 | CNY 29,63 | +0,37 % | CNY 29,52 | CNY 29,80 | CNY 29,41 | 1,83M |
| 2026-09-22 | CNY 29,52 | -0,30 % | CNY 29,61 | CNY 29,91 | CNY 29,36 | 2,69M |
| 2026-09-21 | CNY 29,61 | +2,99 % | CNY 28,75 | CNY 29,74 | CNY 28,61 | 3,40M |
| 2026-09-18 | CNY 28,75 | +1,20 % | CNY 28,38 | CNY 28,80 | CNY 28,38 | 2,04M |
| 2026-09-17 | CNY 28,41 | +0,28 % | CNY 28,30 | CNY 28,57 | CNY 28,19 | 1,16M |
| 2026-09-16 | CNY 28,33 | 0,00 % | CNY 28,35 | CNY 28,39 | CNY 27,98 | 2,01M |
| 2026-09-15 | CNY 28,33 | -0,53 % | CNY 28,60 | CNY 28,61 | CNY 28,17 | 1,77M |
| 2026-09-14 | CNY 28,48 | +0,85 % | CNY 28,10 | CNY 28,50 | CNY 28,02 | 1,50M |
| 2026-09-11 | CNY 28,24 | -2,86 % | CNY 29,19 | CNY 29,22 | CNY 27,89 | 4,12M |
| 2026-09-10 | CNY 29,07 | -0,78 % | CNY 29,35 | CNY 29,39 | CNY 28,97 | 1,71M |
| 2026-09-09 | CNY 29,30 | -1,21 % | CNY 29,66 | CNY 29,67 | CNY 29,19 | 2,09M |
| 2026-09-08 | CNY 29,66 | +0,30 % | CNY 29,45 | CNY 29,78 | CNY 29,39 | 2,30M |
| 2026-09-07 | CNY 29,57 | -0,10 % | CNY 29,53 | CNY 29,69 | CNY 29,38 | 2,07M |
| 2026-09-04 | CNY 29,60 | +1,79 % | CNY 29,20 | CNY 29,84 | CNY 29,09 | 3,54M |
| 2026-09-03 | CNY 29,08 | -1,12 % | CNY 29,28 | CNY 29,46 | CNY 29,07 | 2,04M |
| 2026-09-02 | CNY 29,41 | -1,67 % | CNY 29,42 | CNY 29,42 | CNY 29,04 | 2,82M |
| 2026-09-01 | CNY 29,91 | +1,56 % | CNY 29,46 | CNY 30,03 | CNY 29,33 | 3,50M |
| 2026-08-31 | CNY 29,45 | -1,47 % | CNY 30,08 | CNY 30,09 | CNY 29,21 | 3,25M |
| 2026-08-28 | CNY 29,89 | -0,03 % | CNY 29,99 | CNY 30,09 | CNY 29,66 | 2,32M |
| 2026-08-27 | CNY 29,90 | -0,76 % | CNY 30,13 | CNY 30,40 | CNY 29,80 | 2,85M |
| 2026-08-26 | CNY 30,13 | +0,94 % | CNY 29,80 | CNY 30,56 | CNY 29,68 | 4,52M |
| 2026-08-25 | CNY 29,85 | +4,77 % | CNY 28,84 | CNY 29,85 | CNY 28,84 | 4,77M |
| 2026-08-24 | CNY 28,49 | -1,83 % | CNY 28,93 | CNY 29,15 | CNY 28,49 | 2,30M |
| 2026-08-21 | CNY 29,02 | -3,04 % | CNY 29,85 | CNY 29,85 | CNY 28,86 | 3,70M |
| 2026-08-20 | CNY 29,93 | +4,10 % | CNY 28,94 | CNY 30,05 | CNY 28,94 | 5,70M |
| 2026-08-19 | CNY 28,75 | -1,20 % | CNY 29,15 | CNY 29,25 | CNY 28,60 | 2,72M |
| 2026-08-18 | CNY 29,10 | -0,95 % | CNY 29,27 | CNY 29,40 | CNY 28,99 | 1,98M |
| 2026-08-17 | CNY 29,38 | +1,07 % | CNY 29,09 | CNY 29,41 | CNY 28,54 | 3,15M |
| 2026-08-14 | CNY 29,07 | -0,92 % | CNY 29,30 | CNY 29,54 | CNY 28,92 | 3,68M |
| 2026-08-13 | CNY 29,34 | -0,03 % | CNY 29,36 | CNY 29,76 | CNY 29,04 | 3,40M |
| 2026-08-12 | CNY 29,35 | +0,07 % | CNY 29,30 | CNY 29,56 | CNY 29,12 | 2,69M |
| 2026-08-11 | CNY 29,33 | -2,00 % | CNY 29,85 | CNY 29,86 | CNY 29,32 | 4,43M |
| 2026-08-10 | CNY 29,93 | +1,15 % | CNY 29,64 | CNY 30,38 | CNY 29,53 | 5,02M |
| 2026-08-07 | CNY 29,59 | +0,17 % | CNY 29,54 | CNY 29,65 | CNY 29,11 | 3,43M |
| 2026-08-06 | CNY 29,54 | -0,94 % | CNY 29,81 | CNY 29,81 | CNY 29,33 | 3,44M |
| 2026-08-05 | CNY 29,82 | -0,20 % | CNY 29,98 | CNY 29,98 | CNY 29,50 | 3,74M |
| 2026-08-04 | CNY 29,88 | -2,67 % | CNY 30,72 | CNY 30,90 | CNY 29,78 | 7,17M |
| 2026-08-03 | CNY 30,70 | +0,10 % | CNY 30,61 | CNY 31,08 | CNY 30,51 | 2,26M |
| 2026-07-31 | CNY 30,67 | -0,94 % | CNY 30,93 | CNY 30,99 | CNY 30,57 | 3,40M |
| 2026-07-30 | CNY 30,96 | +1,88 % | CNY 30,67 | CNY 31,38 | CNY 30,12 | 5,14M |
| 2026-07-29 | CNY 30,39 | +3,05 % | CNY 29,55 | CNY 30,95 | CNY 29,46 | 5,14M |
| 2026-07-28 | CNY 29,49 | +0,65 % | CNY 29,25 | CNY 29,53 | CNY 28,98 | 2,96M |
| 2026-07-27 | CNY 29,30 | +1,45 % | CNY 28,80 | CNY 29,48 | CNY 28,60 | 2,97M |
| 2026-07-24 | CNY 28,88 | -3,09 % | CNY 29,87 | CNY 29,97 | CNY 28,88 | 3,14M |
| 2026-07-23 | CNY 29,80 | -1,26 % | CNY 30,00 | CNY 30,06 | CNY 29,56 | 2,84M |
| 2026-07-22 | CNY 30,18 | +0,43 % | CNY 30,02 | CNY 30,21 | CNY 29,55 | 4,63M |
| 2026-07-21 | CNY 30,05 | 0,00 % | CNY 29,75 | CNY 30,90 | CNY 29,68 | 7,36M |
| 2026-07-20 | CNY 30,05 | +0,54 % | CNY 29,80 | CNY 30,25 | CNY 29,21 | 6,27M |
| 2026-07-17 | CNY 29,89 | -2,64 % | CNY 30,56 | CNY 30,79 | CNY 29,83 | 6,98M |
| 2026-07-16 | CNY 30,70 | +4,74 % | CNY 29,05 | CNY 31,08 | CNY 29,02 | 9,25M |
| 2026-07-15 | CNY 29,31 | +4,45 % | CNY 28,00 | CNY 29,82 | CNY 27,75 | 7,54M |
| 2026-07-14 | CNY 28,06 | +2,48 % | CNY 27,56 | CNY 28,15 | CNY 27,30 | 4,02M |
| 2026-07-13 | CNY 27,38 | -1,05 % | CNY 27,66 | CNY 27,95 | CNY 27,38 | 2,78M |
| 2026-07-10 | CNY 27,67 | +0,18 % | CNY 27,50 | CNY 28,06 | CNY 27,06 | 3,44M |
| 2026-07-09 | CNY 27,62 | -2,02 % | CNY 27,99 | CNY 28,45 | CNY 27,47 | 3,47M |
| 2026-07-08 | CNY 28,19 | +0,57 % | CNY 28,16 | CNY 28,35 | CNY 27,63 | 3,14M |
| 2026-07-07 | CNY 28,03 | -2,64 % | CNY 28,66 | CNY 28,75 | CNY 28,03 | 2,63M |
| 2026-07-06 | CNY 28,79 | -0,31 % | CNY 28,88 | CNY 29,08 | CNY 28,42 | 3,66M |
| 2026-07-03 | CNY 28,88 | +1,33 % | CNY 28,50 | CNY 29,04 | CNY 28,31 | 3,87M |
| 2026-07-02 | CNY 28,50 | -0,11 % | CNY 28,50 | CNY 28,87 | CNY 28,23 | 3,62M |
| 2026-07-01 | CNY 28,53 | +1,93 % | CNY 27,77 | CNY 28,67 | CNY 27,70 | 3,73M |
| 2026-06-30 | CNY 27,99 | -1,37 % | CNY 28,19 | CNY 28,28 | CNY 27,51 | 4,28M |
| 2026-06-29 | CNY 28,38 | +5,94 % | CNY 26,60 | CNY 28,77 | CNY 26,09 | 6,91M |
| 2026-06-26 | CNY 26,79 | -3,77 % | CNY 27,70 | CNY 27,83 | CNY 26,77 | 3,27M |
| 2026-06-25 | CNY 27,84 | +2,35 % | CNY 27,13 | CNY 28,10 | CNY 26,58 | 5,35M |
| 2026-06-24 | CNY 27,20 | -1,81 % | CNY 27,99 | CNY 28,08 | CNY 27,00 | 3,57M |
| 2026-06-23 | CNY 27,70 | +0,58 % | CNY 27,42 | CNY 28,15 | CNY 27,40 | 3,88M |
| 2026-06-22 | CNY 27,54 | +0,40 % | CNY 27,19 | CNY 27,64 | CNY 26,51 | 4,12M |
| 2026-06-18 | CNY 27,43 | +0,40 % | CNY 27,33 | CNY 27,80 | CNY 26,89 | 3,38M |
| 2026-06-17 | CNY 27,32 | -1,19 % | CNY 27,58 | CNY 27,68 | CNY 27,20 | 2,61M |
| 2026-06-16 | CNY 27,65 | -1,43 % | CNY 28,06 | CNY 28,16 | CNY 27,44 | 3,27M |
| 2026-06-15 | CNY 28,05 | +0,21 % | CNY 28,14 | CNY 28,44 | CNY 27,91 | 2,97M |
| 2026-06-12 | CNY 27,99 | +1,23 % | CNY 27,60 | CNY 28,35 | CNY 27,50 | 3,18M |
| 2026-06-11 | CNY 27,65 | -1,95 % | CNY 27,99 | CNY 28,38 | CNY 27,50 | 2,38M |
| 2026-06-10 | CNY 28,20 | +2,43 % | CNY 27,47 | CNY 28,37 | CNY 27,21 | 3,59M |
| 2026-06-09 | CNY 27,53 | -0,51 % | CNY 27,76 | CNY 27,89 | CNY 27,35 | 2,84M |
| 2026-06-08 | CNY 27,67 | -2,26 % | CNY 28,02 | CNY 28,50 | CNY 27,50 | 2,89M |
| 2026-06-05 | CNY 28,31 | +0,93 % | CNY 28,24 | CNY 28,64 | CNY 28,10 | 2,36M |
| 2026-06-04 | CNY 28,05 | -0,92 % | CNY 28,40 | CNY 28,49 | CNY 27,93 | 2,54M |
| 2026-06-03 | CNY 28,31 | -2,28 % | CNY 28,99 | CNY 29,12 | CNY 28,20 | 3,56M |
| 2026-06-02 | CNY 28,97 | -1,76 % | CNY 29,30 | CNY 29,49 | CNY 28,87 | 2,53M |
| 2026-06-01 | CNY 29,49 | +0,65 % | CNY 29,13 | CNY 29,70 | CNY 29,13 | 2,50M |
| 2026-05-29 | CNY 29,30 | +1,67 % | CNY 28,70 | CNY 29,39 | CNY 28,40 | 3,88M |
| 2026-05-28 | CNY 28,82 | -1,84 % | CNY 29,39 | CNY 29,39 | CNY 28,30 | 3,88M |
| 2026-05-27 | CNY 29,36 | -2,10 % | CNY 29,84 | CNY 30,04 | CNY 29,22 | 3,05M |
| 2026-05-26 | CNY 29,99 | +0,23 % | CNY 30,09 | CNY 30,54 | CNY 29,88 | 2,45M |