Sino Biological Inc. Class A 301047
SZSE · China · Gesundheitstechnologie
CNY 159,00+15,74 (+10,99 %)
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 159,00 | +10,99 % | CNY 142,89 | CNY 165,00 | CNY 142,89 | 14,57M |
| 2026-09-29 | CNY 143,26 | -1,88 % | CNY 138,06 | CNY 152,50 | CNY 137,35 | 10,49M |
| 2026-09-28 | CNY 146,00 | -0,59 % | CNY 154,00 | CNY 157,58 | CNY 143,01 | 11,30M |
| 2026-09-24 | CNY 146,86 | -2,09 % | CNY 155,00 | CNY 158,88 | CNY 146,22 | 12,37M |
| 2026-09-23 | CNY 150,00 | +10,12 % | CNY 142,49 | CNY 154,00 | CNY 137,30 | 14,78M |
| 2026-09-22 | CNY 136,22 | +16,09 % | CNY 113,00 | CNY 140,81 | CNY 113,00 | 18,44M |
| 2026-09-21 | CNY 117,34 | +2,87 % | CNY 116,00 | CNY 122,00 | CNY 111,78 | 11,47M |
| 2026-09-18 | CNY 114,07 | +5,46 % | CNY 108,58 | CNY 118,17 | CNY 107,25 | 10,23M |
| 2026-09-17 | CNY 108,16 | +6,15 % | CNY 101,52 | CNY 112,80 | CNY 101,38 | 9,82M |
| 2026-09-16 | CNY 101,89 | +0,88 % | CNY 101,07 | CNY 103,45 | CNY 98,11 | 5,70M |
| 2026-09-15 | CNY 101,00 | -2,19 % | CNY 103,58 | CNY 105,00 | CNY 100,00 | 6,21M |
| 2026-09-14 | CNY 103,26 | +11,57 % | CNY 93,50 | CNY 106,00 | CNY 92,50 | 9,44M |
| 2026-09-11 | CNY 92,55 | -3,60 % | CNY 94,87 | CNY 95,62 | CNY 91,08 | 5,01M |
| 2026-09-10 | CNY 96,01 | -5,69 % | CNY 99,98 | CNY 100,69 | CNY 94,18 | 6,77M |
| 2026-09-09 | CNY 101,80 | +2,18 % | CNY 98,00 | CNY 102,62 | CNY 95,82 | 8,76M |
| 2026-09-08 | CNY 99,63 | +6,77 % | CNY 93,17 | CNY 104,00 | CNY 91,28 | 11,50M |
| 2026-09-07 | CNY 93,31 | +1,49 % | CNY 91,52 | CNY 93,77 | CNY 91,40 | 4,10M |
| 2026-09-04 | CNY 91,94 | -2,87 % | CNY 94,76 | CNY 95,27 | CNY 91,30 | 3,71M |
| 2026-09-03 | CNY 94,66 | +0,10 % | CNY 96,27 | CNY 96,27 | CNY 92,69 | 4,15M |
| 2026-09-02 | CNY 94,57 | -2,09 % | CNY 97,64 | CNY 98,20 | CNY 94,00 | 5,28M |
| 2026-09-01 | CNY 96,59 | -1,20 % | CNY 97,53 | CNY 98,20 | CNY 95,72 | 5,22M |
| 2026-08-31 | CNY 97,76 | -4,07 % | CNY 98,00 | CNY 99,76 | CNY 96,00 | 6,88M |
| 2026-08-28 | CNY 101,91 | -3,77 % | CNY 104,37 | CNY 104,98 | CNY 101,31 | 6,45M |
| 2026-08-27 | CNY 105,90 | -1,24 % | CNY 104,00 | CNY 106,76 | CNY 103,40 | 7,23M |
| 2026-08-26 | CNY 107,23 | -4,51 % | CNY 113,00 | CNY 114,99 | CNY 105,21 | 9,17M |
| 2026-08-25 | CNY 112,30 | +1,79 % | CNY 109,86 | CNY 114,62 | CNY 106,66 | 10,12M |
| 2026-08-24 | CNY 110,33 | -7,13 % | CNY 120,93 | CNY 121,80 | CNY 108,39 | 11,51M |
| 2026-08-21 | CNY 118,80 | -9,66 % | CNY 124,31 | CNY 130,00 | CNY 117,02 | 16,94M |
| 2026-08-20 | CNY 131,51 | +17,55 % | CNY 119,00 | CNY 134,26 | CNY 112,10 | 21,02M |
| 2026-08-19 | CNY 111,88 | -7,77 % | CNY 120,00 | CNY 121,00 | CNY 107,88 | 14,21M |
| 2026-08-18 | CNY 121,31 | -13,03 % | CNY 138,00 | CNY 138,06 | CNY 118,00 | 15,02M |
| 2026-08-17 | CNY 139,49 | +7,18 % | CNY 123,65 | CNY 139,49 | CNY 121,13 | 13,39M |
| 2026-08-14 | CNY 130,15 | +8,46 % | CNY 120,00 | CNY 132,88 | CNY 116,80 | 14,43M |
| 2026-08-13 | CNY 120,00 | +3,18 % | CNY 114,89 | CNY 128,62 | CNY 113,00 | 15,44M |
| 2026-08-12 | CNY 116,30 | -2,25 % | CNY 116,38 | CNY 122,66 | CNY 115,00 | 10,95M |
| 2026-08-11 | CNY 118,98 | +4,73 % | CNY 113,62 | CNY 126,98 | CNY 111,35 | 14,76M |
| 2026-08-10 | CNY 113,61 | +5,31 % | CNY 119,25 | CNY 129,39 | CNY 113,00 | 19,25M |
| 2026-08-07 | CNY 107,88 | +20,00 % | CNY 88,85 | CNY 107,88 | CNY 88,21 | 13,87M |
| 2026-08-06 | CNY 89,90 | -0,77 % | CNY 91,23 | CNY 92,10 | CNY 87,00 | 8,49M |
| 2026-08-05 | CNY 90,60 | +8,40 % | CNY 87,70 | CNY 95,00 | CNY 86,11 | 14,27M |
| 2026-08-04 | CNY 83,58 | +20,00 % | CNY 70,01 | CNY 83,58 | CNY 70,01 | 10,25M |
| 2026-08-03 | CNY 69,65 | +3,19 % | CNY 67,70 | CNY 71,17 | CNY 67,46 | 2,30M |
| 2026-07-31 | CNY 67,50 | +0,72 % | CNY 67,33 | CNY 68,57 | CNY 66,98 | 1,20M |
| 2026-07-30 | CNY 67,02 | -2,49 % | CNY 68,19 | CNY 69,29 | CNY 66,62 | 1,47M |
| 2026-07-29 | CNY 68,73 | +1,46 % | CNY 67,96 | CNY 70,34 | CNY 67,81 | 1,68M |
| 2026-07-28 | CNY 67,74 | -1,83 % | CNY 68,80 | CNY 69,39 | CNY 67,23 | 1,31M |
| 2026-07-27 | CNY 69,00 | +1,02 % | CNY 67,99 | CNY 70,39 | CNY 67,67 | 1,58M |
| 2026-07-24 | CNY 68,30 | -3,64 % | CNY 70,50 | CNY 71,44 | CNY 68,18 | 1,64M |
| 2026-07-23 | CNY 70,88 | -1,77 % | CNY 71,62 | CNY 71,85 | CNY 69,31 | 2,07M |
| 2026-07-22 | CNY 72,16 | +2,56 % | CNY 69,59 | CNY 72,72 | CNY 69,50 | 2,98M |
| 2026-07-21 | CNY 70,36 | -1,59 % | CNY 70,68 | CNY 71,20 | CNY 68,00 | 2,82M |
| 2026-07-20 | CNY 71,50 | +2,49 % | CNY 69,08 | CNY 71,92 | CNY 68,60 | 3,27M |
| 2026-07-17 | CNY 69,76 | -7,26 % | CNY 74,46 | CNY 76,00 | CNY 69,50 | 4,36M |
| 2026-07-16 | CNY 75,22 | +2,96 % | CNY 72,50 | CNY 76,68 | CNY 71,38 | 4,70M |
| 2026-07-15 | CNY 73,06 | +0,77 % | CNY 71,81 | CNY 77,48 | CNY 71,58 | 5,14M |
| 2026-07-14 | CNY 72,50 | +2,60 % | CNY 70,33 | CNY 72,80 | CNY 69,38 | 2,55M |
| 2026-07-13 | CNY 70,66 | +0,84 % | CNY 70,09 | CNY 72,49 | CNY 69,73 | 2,62M |
| 2026-07-10 | CNY 70,07 | +1,93 % | CNY 68,27 | CNY 71,28 | CNY 67,53 | 2,54M |
| 2026-07-09 | CNY 68,74 | +0,72 % | CNY 67,54 | CNY 69,66 | CNY 67,07 | 1,48M |
| 2026-07-08 | CNY 68,25 | +1,04 % | CNY 67,54 | CNY 69,83 | CNY 67,00 | 1,55M |
| 2026-07-07 | CNY 67,55 | -3,61 % | CNY 69,48 | CNY 69,79 | CNY 67,47 | 1,58M |
| 2026-07-06 | CNY 70,08 | +0,56 % | CNY 69,69 | CNY 71,33 | CNY 69,29 | 2,31M |
| 2026-07-03 | CNY 69,69 | +2,47 % | CNY 68,58 | CNY 70,28 | CNY 67,43 | 2,07M |
| 2026-07-02 | CNY 68,01 | -0,23 % | CNY 67,84 | CNY 69,40 | CNY 67,40 | 2,28M |
| 2026-07-01 | CNY 68,17 | +5,59 % | CNY 64,30 | CNY 68,85 | CNY 63,60 | 2,69M |
| 2026-06-30 | CNY 64,56 | -0,28 % | CNY 63,93 | CNY 64,80 | CNY 63,20 | 1,52M |
| 2026-06-29 | CNY 64,74 | +6,76 % | CNY 60,64 | CNY 65,20 | CNY 59,43 | 2,05M |
| 2026-06-26 | CNY 60,64 | -2,43 % | CNY 61,73 | CNY 63,50 | CNY 60,60 | 1,01M |
| 2026-06-25 | CNY 62,15 | -0,51 % | CNY 62,00 | CNY 62,80 | CNY 59,60 | 1,33M |
| 2026-06-24 | CNY 62,47 | -0,84 % | CNY 62,64 | CNY 63,78 | CNY 62,00 | 1,47M |
| 2026-06-23 | CNY 63,00 | +4,36 % | CNY 60,07 | CNY 64,19 | CNY 60,00 | 1,66M |
| 2026-06-22 | CNY 60,37 | -0,36 % | CNY 59,68 | CNY 60,58 | CNY 58,05 | 1,10M |
| 2026-06-18 | CNY 60,59 | +1,76 % | CNY 59,54 | CNY 61,46 | CNY 58,72 | 992,31K |
| 2026-06-17 | CNY 59,54 | +0,20 % | CNY 59,00 | CNY 59,88 | CNY 58,85 | 625,84K |
| 2026-06-16 | CNY 59,42 | -1,30 % | CNY 59,95 | CNY 60,01 | CNY 58,90 | 636,86K |
| 2026-06-15 | CNY 60,20 | +0,13 % | CNY 60,12 | CNY 60,92 | CNY 59,83 | 677,82K |
| 2026-06-12 | CNY 60,12 | +1,55 % | CNY 59,35 | CNY 60,16 | CNY 58,81 | 710,87K |
| 2026-06-11 | CNY 59,20 | -1,17 % | CNY 59,92 | CNY 59,92 | CNY 58,53 | 607,45K |
| 2026-06-10 | CNY 59,90 | -0,42 % | CNY 60,30 | CNY 60,30 | CNY 59,09 | 462,61K |
| 2026-06-09 | CNY 60,15 | +0,50 % | CNY 60,04 | CNY 60,70 | CNY 59,64 | 465,92K |
| 2026-06-08 | CNY 59,85 | -2,14 % | CNY 60,10 | CNY 61,28 | CNY 59,00 | 692,08K |
| 2026-06-05 | CNY 61,16 | +0,64 % | CNY 61,29 | CNY 61,97 | CNY 60,69 | 726,58K |
| 2026-06-04 | CNY 60,77 | -3,43 % | CNY 62,93 | CNY 63,09 | CNY 60,71 | 963,27K |
| 2026-06-03 | CNY 62,93 | -4,22 % | CNY 65,10 | CNY 65,10 | CNY 62,80 | 1,25M |
| 2026-06-02 | CNY 65,70 | +3,14 % | CNY 63,80 | CNY 66,62 | CNY 63,77 | 1,38M |
| 2026-06-01 | CNY 63,70 | +0,71 % | CNY 62,64 | CNY 64,26 | CNY 62,58 | 972,96K |
| 2026-05-29 | CNY 63,25 | +0,22 % | CNY 62,96 | CNY 64,00 | CNY 62,36 | 747,37K |
| 2026-05-28 | CNY 63,11 | -2,68 % | CNY 64,25 | CNY 64,61 | CNY 61,97 | 991,96K |
| 2026-05-27 | CNY 64,85 | -0,84 % | CNY 65,02 | CNY 65,53 | CNY 64,00 | 677,30K |
| 2026-05-26 | CNY 65,40 | -1,22 % | CNY 66,11 | CNY 66,11 | CNY 64,95 | 736,47K |