Caina Technology Co., Ltd. Class A 301122
SZSE · China · Gesundheitstechnologie
CNY 66,67-1,24 (-1,83 %)
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 66,67 | -1,83 % | CNY 67,12 | CNY 69,80 | CNY 65,56 | 8,69M |
| 2026-09-29 | CNY 67,91 | +4,95 % | CNY 65,78 | CNY 71,50 | CNY 64,00 | 11,68M |
| 2026-09-28 | CNY 64,71 | +1,84 % | CNY 63,00 | CNY 65,87 | CNY 62,00 | 9,79M |
| 2026-09-24 | CNY 63,54 | +3,65 % | CNY 61,10 | CNY 66,27 | CNY 60,07 | 8,73M |
| 2026-09-23 | CNY 61,30 | +3,36 % | CNY 63,29 | CNY 66,66 | CNY 57,83 | 12,54M |
| 2026-09-22 | CNY 59,31 | +11,32 % | CNY 54,60 | CNY 60,39 | CNY 54,60 | 8,00M |
| 2026-09-21 | CNY 53,28 | +7,22 % | CNY 50,41 | CNY 54,54 | CNY 49,91 | 5,85M |
| 2026-09-18 | CNY 49,69 | +5,48 % | CNY 47,75 | CNY 50,30 | CNY 46,50 | 4,83M |
| 2026-09-17 | CNY 47,11 | -0,28 % | CNY 47,42 | CNY 48,49 | CNY 46,50 | 3,78M |
| 2026-09-16 | CNY 47,24 | +1,09 % | CNY 46,78 | CNY 47,57 | CNY 46,00 | 2,64M |
| 2026-09-15 | CNY 46,73 | +1,54 % | CNY 45,93 | CNY 46,73 | CNY 44,66 | 3,75M |
| 2026-09-14 | CNY 46,02 | +1,43 % | CNY 45,12 | CNY 46,60 | CNY 44,58 | 3,78M |
| 2026-09-11 | CNY 45,37 | -3,16 % | CNY 46,68 | CNY 47,16 | CNY 44,93 | 5,03M |
| 2026-09-10 | CNY 46,85 | +2,52 % | CNY 45,33 | CNY 47,20 | CNY 44,77 | 4,54M |
| 2026-09-09 | CNY 45,70 | +0,22 % | CNY 46,62 | CNY 47,60 | CNY 44,28 | 6,63M |
| 2026-09-08 | CNY 45,60 | -2,15 % | CNY 46,88 | CNY 46,98 | CNY 42,36 | 9,67M |
| 2026-09-07 | CNY 46,60 | +2,64 % | CNY 46,03 | CNY 48,00 | CNY 45,00 | 7,08M |
| 2026-09-04 | CNY 45,40 | +2,02 % | CNY 44,40 | CNY 47,60 | CNY 44,01 | 6,97M |
| 2026-09-03 | CNY 44,50 | +7,96 % | CNY 42,27 | CNY 45,88 | CNY 41,81 | 6,81M |
| 2026-09-02 | CNY 41,22 | +2,59 % | CNY 40,29 | CNY 42,00 | CNY 39,00 | 4,87M |
| 2026-09-01 | CNY 40,18 | +2,19 % | CNY 40,01 | CNY 41,32 | CNY 39,18 | 3,91M |
| 2026-08-31 | CNY 39,32 | +2,53 % | CNY 38,02 | CNY 39,88 | CNY 37,80 | 2,95M |
| 2026-08-28 | CNY 38,35 | -0,96 % | CNY 38,67 | CNY 39,45 | CNY 38,18 | 3,45M |
| 2026-08-27 | CNY 38,72 | -1,90 % | CNY 38,85 | CNY 40,38 | CNY 38,47 | 4,54M |
| 2026-08-26 | CNY 39,47 | +2,23 % | CNY 37,68 | CNY 39,86 | CNY 37,03 | 7,00M |
| 2026-08-25 | CNY 38,61 | -1,00 % | CNY 38,73 | CNY 39,88 | CNY 37,53 | 6,76M |
| 2026-08-24 | CNY 39,00 | -1,27 % | CNY 39,75 | CNY 40,55 | CNY 37,42 | 6,61M |
| 2026-08-21 | CNY 39,50 | +1,28 % | CNY 39,23 | CNY 40,56 | CNY 37,22 | 9,19M |
| 2026-08-20 | CNY 39,00 | +17,47 % | CNY 33,95 | CNY 39,84 | CNY 33,27 | 11,20M |
| 2026-08-19 | CNY 33,20 | -5,60 % | CNY 34,91 | CNY 35,15 | CNY 32,82 | 3,19M |
| 2026-08-18 | CNY 35,17 | -3,14 % | CNY 36,30 | CNY 36,61 | CNY 33,84 | 3,76M |
| 2026-08-17 | CNY 36,31 | +3,62 % | CNY 34,91 | CNY 36,43 | CNY 34,00 | 3,22M |
| 2026-08-14 | CNY 35,04 | -0,62 % | CNY 34,63 | CNY 35,86 | CNY 34,01 | 4,17M |
| 2026-08-13 | CNY 35,26 | +6,33 % | CNY 33,30 | CNY 36,66 | CNY 32,70 | 5,70M |
| 2026-08-12 | CNY 33,16 | +3,24 % | CNY 32,00 | CNY 33,60 | CNY 31,70 | 3,32M |
| 2026-08-11 | CNY 32,12 | +0,94 % | CNY 31,40 | CNY 32,86 | CNY 31,40 | 3,54M |
| 2026-08-10 | CNY 31,82 | +0,19 % | CNY 31,90 | CNY 32,50 | CNY 31,07 | 3,38M |
| 2026-08-07 | CNY 31,76 | +1,96 % | CNY 30,99 | CNY 32,03 | CNY 30,38 | 3,43M |
| 2026-08-06 | CNY 31,15 | -0,16 % | CNY 31,28 | CNY 31,98 | CNY 30,51 | 4,53M |
| 2026-08-05 | CNY 31,20 | +1,17 % | CNY 30,54 | CNY 31,42 | CNY 30,46 | 3,64M |
| 2026-08-04 | CNY 30,84 | +3,59 % | CNY 29,60 | CNY 30,98 | CNY 29,30 | 3,98M |
| 2026-08-03 | CNY 29,77 | -0,43 % | CNY 29,89 | CNY 30,03 | CNY 28,27 | 5,07M |
| 2026-07-31 | CNY 29,90 | +2,50 % | CNY 29,60 | CNY 30,85 | CNY 28,95 | 6,08M |
| 2026-07-30 | CNY 29,17 | -5,84 % | CNY 31,02 | CNY 31,30 | CNY 29,01 | 6,46M |
| 2026-07-29 | CNY 30,98 | -5,52 % | CNY 32,07 | CNY 33,10 | CNY 30,21 | 10,61M |
| 2026-07-28 | CNY 32,79 | -1,23 % | CNY 33,89 | CNY 38,45 | CNY 32,10 | 14,80M |
| 2026-07-27 | CNY 33,20 | +15,84 % | CNY 27,77 | CNY 33,50 | CNY 27,52 | 11,42M |
| 2026-07-24 | CNY 28,66 | +12,39 % | CNY 24,93 | CNY 30,33 | CNY 24,81 | 9,26M |
| 2026-07-23 | CNY 25,50 | +6,38 % | CNY 24,40 | CNY 25,58 | CNY 23,50 | 4,17M |
| 2026-07-22 | CNY 23,97 | -7,91 % | CNY 25,07 | CNY 25,91 | CNY 23,72 | 4,95M |
| 2026-07-21 | CNY 26,03 | +1,96 % | CNY 28,98 | CNY 28,98 | CNY 23,00 | 6,27M |
| 2026-07-20 | CNY 25,53 | -3,11 % | CNY 26,35 | CNY 27,45 | CNY 24,79 | 3,74M |
| 2026-07-17 | CNY 26,35 | -7,74 % | CNY 28,70 | CNY 28,70 | CNY 26,00 | 3,08M |
| 2026-07-16 | CNY 28,56 | -2,53 % | CNY 29,01 | CNY 29,55 | CNY 28,45 | 2,38M |
| 2026-07-15 | CNY 29,30 | +0,17 % | CNY 29,25 | CNY 29,70 | CNY 28,66 | 2,82M |
| 2026-07-14 | CNY 29,25 | +2,09 % | CNY 28,90 | CNY 29,47 | CNY 27,36 | 3,74M |
| 2026-07-13 | CNY 28,65 | +1,85 % | CNY 28,00 | CNY 30,00 | CNY 27,50 | 4,63M |
| 2026-07-10 | CNY 28,13 | -2,53 % | CNY 28,83 | CNY 29,00 | CNY 28,00 | 2,21M |
| 2026-07-09 | CNY 28,86 | +3,11 % | CNY 28,10 | CNY 28,86 | CNY 27,60 | 2,35M |
| 2026-07-08 | CNY 27,99 | -5,28 % | CNY 29,55 | CNY 29,56 | CNY 27,82 | 2,39M |
| 2026-07-07 | CNY 29,55 | -3,93 % | CNY 30,88 | CNY 30,88 | CNY 29,42 | 2,63M |
| 2026-07-06 | CNY 30,76 | -2,07 % | CNY 31,27 | CNY 32,49 | CNY 30,01 | 4,36M |
| 2026-07-03 | CNY 31,41 | +0,35 % | CNY 31,60 | CNY 31,68 | CNY 30,42 | 3,24M |
| 2026-07-02 | CNY 31,30 | +3,85 % | CNY 30,00 | CNY 31,64 | CNY 29,80 | 4,48M |
| 2026-07-01 | CNY 30,14 | +2,48 % | CNY 29,69 | CNY 30,60 | CNY 28,77 | 3,80M |
| 2026-06-30 | CNY 29,41 | +6,64 % | CNY 27,50 | CNY 29,66 | CNY 26,61 | 4,01M |
| 2026-06-29 | CNY 27,58 | +2,03 % | CNY 27,29 | CNY 27,70 | CNY 26,36 | 3,10M |
| 2026-06-26 | CNY 27,03 | -4,96 % | CNY 28,16 | CNY 28,51 | CNY 26,92 | 3,00M |
| 2026-06-25 | CNY 28,44 | +0,74 % | CNY 28,13 | CNY 28,78 | CNY 27,90 | 2,96M |
| 2026-06-24 | CNY 28,23 | +1,11 % | CNY 27,80 | CNY 28,66 | CNY 27,45 | 3,58M |
| 2026-06-23 | CNY 27,92 | +3,18 % | CNY 26,97 | CNY 28,41 | CNY 26,48 | 4,40M |
| 2026-06-22 | CNY 27,06 | +3,96 % | CNY 25,91 | CNY 27,92 | CNY 25,02 | 5,40M |
| 2026-06-18 | CNY 26,03 | +5,09 % | CNY 24,53 | CNY 27,30 | CNY 24,50 | 5,33M |
| 2026-06-17 | CNY 24,77 | +0,20 % | CNY 24,69 | CNY 25,50 | CNY 24,07 | 3,13M |
| 2026-06-16 | CNY 24,72 | +1,90 % | CNY 24,24 | CNY 25,11 | CNY 23,23 | 2,84M |
| 2026-06-15 | CNY 24,26 | +0,66 % | CNY 24,23 | CNY 24,78 | CNY 23,91 | 2,80M |
| 2026-06-12 | CNY 24,10 | -1,19 % | CNY 24,75 | CNY 25,20 | CNY 23,84 | 3,36M |
| 2026-06-11 | CNY 24,39 | -2,87 % | CNY 25,12 | CNY 25,14 | CNY 24,17 | 1,93M |
| 2026-06-10 | CNY 25,11 | -1,14 % | CNY 25,36 | CNY 25,82 | CNY 24,58 | 1,96M |
| 2026-06-09 | CNY 25,40 | -1,36 % | CNY 26,26 | CNY 26,75 | CNY 25,10 | 2,35M |
| 2026-06-08 | CNY 25,75 | -5,85 % | CNY 26,91 | CNY 27,28 | CNY 25,53 | 2,68M |
| 2026-06-05 | CNY 27,35 | -0,18 % | CNY 27,40 | CNY 28,26 | CNY 27,00 | 2,15M |
| 2026-06-04 | CNY 27,40 | -1,62 % | CNY 27,87 | CNY 28,98 | CNY 27,22 | 1,76M |
| 2026-06-03 | CNY 27,85 | +1,87 % | CNY 28,20 | CNY 28,93 | CNY 26,83 | 3,23M |
| 2026-06-02 | CNY 27,34 | -2,08 % | CNY 27,99 | CNY 28,27 | CNY 26,88 | 2,47M |
| 2026-06-01 | CNY 27,92 | -0,18 % | CNY 27,81 | CNY 28,84 | CNY 27,67 | 2,32M |
| 2026-05-29 | CNY 27,97 | -7,20 % | CNY 30,16 | CNY 30,17 | CNY 27,71 | 3,34M |
| 2026-05-28 | CNY 30,14 | +7,18 % | CNY 27,97 | CNY 31,20 | CNY 27,97 | 4,96M |
| 2026-05-27 | CNY 28,12 | -2,19 % | CNY 28,93 | CNY 29,31 | CNY 27,98 | 2,22M |
| 2026-05-26 | CNY 28,75 | -2,90 % | CNY 29,70 | CNY 29,80 | CNY 28,32 | 2,78M |