Mehow Innovative Ltd. Class A 301363
SZSE · China · Gesundheitstechnologie
CNY 16,25+0,29 (+1,82 %)
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 16,25 | +1,82 % | CNY 16,12 | CNY 16,48 | CNY 15,92 | 12,18M |
| 2026-09-29 | CNY 15,96 | -1,18 % | CNY 16,06 | CNY 16,40 | CNY 15,86 | 7,82M |
| 2026-09-28 | CNY 16,15 | -2,42 % | CNY 16,50 | CNY 16,79 | CNY 16,07 | 7,46M |
| 2026-09-24 | CNY 16,55 | -2,82 % | CNY 17,04 | CNY 17,19 | CNY 16,52 |
| 12,63M |
| 2026-09-23 | CNY 17,03 | -1,84 % | CNY 17,25 | CNY 18,02 | CNY 17,01 | 24,57M |
| 2026-09-22 | CNY 17,35 | +6,77 % | CNY 16,32 | CNY 17,79 | CNY 16,24 | 33,28M |
| 2026-09-21 | CNY 16,25 | +4,23 % | CNY 15,80 | CNY 16,30 | CNY 15,80 | 13,11M |
| 2026-09-18 | CNY 15,59 | +1,04 % | CNY 15,51 | CNY 15,73 | CNY 15,49 | 6,69M |
| 2026-09-17 | CNY 15,43 | -0,96 % | CNY 15,45 | CNY 15,63 | CNY 15,40 | 4,90M |
| 2026-09-16 | CNY 15,58 | +1,96 % | CNY 15,27 | CNY 15,71 | CNY 15,26 | 5,46M |
| 2026-09-15 | CNY 15,28 | -0,65 % | CNY 15,40 | CNY 15,52 | CNY 15,26 | 3,71M |
| 2026-09-14 | CNY 15,38 | +0,98 % | CNY 15,15 | CNY 15,44 | CNY 15,09 | 4,25M |
| 2026-09-11 | CNY 15,23 | -2,75 % | CNY 15,48 | CNY 15,50 | CNY 15,01 | 8,53M |
| 2026-09-10 | CNY 15,66 | -2,49 % | CNY 16,00 | CNY 16,00 | CNY 15,65 | 4,71M |
| 2026-09-09 | CNY 16,06 | -1,17 % | CNY 16,15 | CNY 16,24 | CNY 16,00 | 5,50M |
| 2026-09-08 | CNY 16,25 | +0,87 % | CNY 16,08 | CNY 16,29 | CNY 15,99 | 5,47M |
| 2026-09-07 | CNY 16,11 | +0,50 % | CNY 16,05 | CNY 16,18 | CNY 15,95 | 4,70M |
| 2026-09-04 | CNY 16,03 | -0,62 % | CNY 16,16 | CNY 16,51 | CNY 15,93 | 7,18M |
| 2026-09-03 | CNY 16,13 | -0,86 % | CNY 16,35 | CNY 16,44 | CNY 16,03 | 4,98M |
| 2026-09-02 | CNY 16,27 | -2,34 % | CNY 16,46 | CNY 16,66 | CNY 16,21 | 5,76M |
| 2026-09-01 | CNY 16,66 | +2,02 % | CNY 16,31 | CNY 16,85 | CNY 16,19 | 10,35M |
| 2026-08-31 | CNY 16,33 | -0,24 % | CNY 16,21 | CNY 16,36 | CNY 16,05 | 5,64M |
| 2026-08-28 | CNY 16,37 | -1,39 % | CNY 16,57 | CNY 16,69 | CNY 16,34 | 7,24M |
| 2026-08-27 | CNY 16,60 | +0,61 % | CNY 16,52 | CNY 16,62 | CNY 16,35 | 7,20M |
| 2026-08-26 | CNY 16,50 | -0,96 % | CNY 16,62 | CNY 16,98 | CNY 16,31 | 10,10M |
| 2026-08-25 | CNY 16,66 | +3,16 % | CNY 16,14 | CNY 16,68 | CNY 16,05 | 10,30M |
| 2026-08-24 | CNY 16,15 | -4,21 % | CNY 16,71 | CNY 16,86 | CNY 15,96 | 10,77M |
| 2026-08-21 | CNY 16,86 | -0,82 % | CNY 16,83 | CNY 17,58 | CNY 16,43 | 16,29M |
| 2026-08-20 | CNY 17,00 | +3,79 % | CNY 16,78 | CNY 17,33 | CNY 16,50 | 19,54M |
| 2026-08-19 | CNY 16,38 | -11,79 % | CNY 18,00 | CNY 18,13 | CNY 16,35 | 27,57M |
| 2026-08-18 | CNY 18,57 | +6,30 % | CNY 17,27 | CNY 19,15 | CNY 17,18 | 31,38M |
| 2026-08-17 | CNY 17,47 | +0,81 % | CNY 17,24 | CNY 17,48 | CNY 17,01 | 9,02M |
| 2026-08-14 | CNY 17,33 | -0,91 % | CNY 17,44 | CNY 17,64 | CNY 17,01 | 9,65M |
| 2026-08-13 | CNY 17,49 | +0,58 % | CNY 17,37 | CNY 17,85 | CNY 17,17 | 13,68M |
| 2026-08-12 | CNY 17,39 | +1,40 % | CNY 17,03 | CNY 17,68 | CNY 17,03 | 12,81M |
| 2026-08-11 | CNY 17,15 | -0,64 % | CNY 17,00 | CNY 17,45 | CNY 16,97 | 10,97M |
| 2026-08-10 | CNY 17,26 | -1,76 % | CNY 17,56 | CNY 17,80 | CNY 17,12 | 13,63M |
| 2026-08-07 | CNY 17,57 | +4,46 % | CNY 16,77 | CNY 17,66 | CNY 16,71 | 16,20M |
| 2026-08-06 | CNY 16,82 | -0,47 % | CNY 16,78 | CNY 17,15 | CNY 16,63 | 10,50M |
| 2026-08-05 | CNY 16,90 | +1,14 % | CNY 16,67 | CNY 17,04 | CNY 16,51 | 10,86M |
| 2026-08-04 | CNY 16,71 | +4,96 % | CNY 16,02 | CNY 16,87 | CNY 16,00 | 14,11M |
| 2026-08-03 | CNY 15,92 | +1,14 % | CNY 15,71 | CNY 15,97 | CNY 15,58 | 8,12M |
| 2026-07-31 | CNY 15,74 | +3,42 % | CNY 15,46 | CNY 16,05 | CNY 15,39 | 16,07M |
| 2026-07-30 | CNY 15,22 | -5,70 % | CNY 16,00 | CNY 16,12 | CNY 15,19 | 19,22M |
| 2026-07-29 | CNY 16,14 | -4,95 % | CNY 17,00 | CNY 17,05 | CNY 15,58 | 22,42M |
| 2026-07-28 | CNY 16,98 | +1,68 % | CNY 16,43 | CNY 18,15 | CNY 16,30 | 30,88M |
| 2026-07-27 | CNY 16,70 | +9,51 % | CNY 15,20 | CNY 17,07 | CNY 15,17 | 21,02M |
| 2026-07-24 | CNY 15,25 | -4,33 % | CNY 15,60 | CNY 16,18 | CNY 15,25 | 10,50M |
| 2026-07-23 | CNY 15,94 | +2,05 % | CNY 15,72 | CNY 16,14 | CNY 15,55 | 10,73M |
| 2026-07-22 | CNY 15,62 | -1,95 % | CNY 15,78 | CNY 16,19 | CNY 15,50 | 11,87M |
| 2026-07-21 | CNY 15,93 | -2,21 % | CNY 16,13 | CNY 16,26 | CNY 15,05 | 22,14M |
| 2026-07-20 | CNY 16,29 | -5,01 % | CNY 17,03 | CNY 17,20 | CNY 15,65 | 21,28M |
| 2026-07-17 | CNY 17,15 | -12,86 % | CNY 19,33 | CNY 19,33 | CNY 17,12 | 24,95M |
| 2026-07-16 | CNY 19,68 | +2,93 % | CNY 18,72 | CNY 19,94 | CNY 18,30 | 20,26M |
| 2026-07-15 | CNY 19,12 | -0,36 % | CNY 18,98 | CNY 19,95 | CNY 18,70 | 19,06M |
| 2026-07-14 | CNY 19,19 | +3,84 % | CNY 18,68 | CNY 19,94 | CNY 18,56 | 16,50M |
| 2026-07-13 | CNY 18,48 | -7,55 % | CNY 19,83 | CNY 20,20 | CNY 18,40 | 15,72M |
| 2026-07-10 | CNY 19,99 | +1,83 % | CNY 19,35 | CNY 20,76 | CNY 19,13 | 18,43M |
| 2026-07-09 | CNY 19,63 | -1,21 % | CNY 19,81 | CNY 20,33 | CNY 19,16 | 16,48M |
| 2026-07-08 | CNY 19,87 | -1,63 % | CNY 20,48 | CNY 20,88 | CNY 19,81 | 17,62M |
| 2026-07-07 | CNY 20,20 | -6,74 % | CNY 21,00 | CNY 21,15 | CNY 20,08 | 25,60M |
| 2026-07-06 | CNY 21,66 | +3,34 % | CNY 21,08 | CNY 21,99 | CNY 20,72 | 35,65M |
| 2026-07-03 | CNY 20,96 | +1,35 % | CNY 21,10 | CNY 21,50 | CNY 20,45 | 18,32M |
| 2026-07-02 | CNY 20,68 | -0,96 % | CNY 20,74 | CNY 21,35 | CNY 20,45 | 27,96M |
| 2026-07-01 | CNY 20,88 | +13,91 % | CNY 18,16 | CNY 21,23 | CNY 18,00 | 38,34M |
| 2026-06-30 | CNY 18,33 | -0,97 % | CNY 18,31 | CNY 18,49 | CNY 17,80 | 13,10M |
| 2026-06-29 | CNY 18,51 | +0,33 % | CNY 18,25 | CNY 18,84 | CNY 17,78 | 15,78M |
| 2026-06-26 | CNY 18,45 | -5,19 % | CNY 19,13 | CNY 19,40 | CNY 18,33 | 14,07M |
| 2026-06-25 | CNY 19,46 | +1,04 % | CNY 19,00 | CNY 19,54 | CNY 18,06 | 24,00M |
| 2026-06-24 | CNY 19,26 | +0,47 % | CNY 19,30 | CNY 20,11 | CNY 18,92 | 22,64M |
| 2026-06-23 | CNY 19,17 | -3,57 % | CNY 19,53 | CNY 19,87 | CNY 19,01 | 18,59M |
| 2026-06-22 | CNY 19,88 | +0,35 % | CNY 19,68 | CNY 20,60 | CNY 19,29 | 25,47M |
| 2026-06-18 | CNY 19,81 | +6,45 % | CNY 19,18 | CNY 21,30 | CNY 19,18 | 33,20M |
| 2026-06-17 | CNY 18,61 | +1,25 % | CNY 18,43 | CNY 19,07 | CNY 18,35 | 12,10M |
| 2026-06-16 | CNY 18,38 | -0,92 % | CNY 18,32 | CNY 18,85 | CNY 18,01 | 14,35M |
| 2026-06-15 | CNY 18,55 | +5,70 % | CNY 17,55 | CNY 19,45 | CNY 17,50 | 19,31M |
| 2026-06-12 | CNY 17,55 | -1,52 % | CNY 17,95 | CNY 18,32 | CNY 17,55 | 14,12M |
| 2026-06-11 | CNY 17,82 | +2,67 % | CNY 17,29 | CNY 18,05 | CNY 16,86 | 14,60M |
| 2026-06-10 | CNY 17,36 | -3,30 % | CNY 17,77 | CNY 17,96 | CNY 17,16 | 11,65M |
| 2026-06-09 | CNY 17,95 | +0,12 % | CNY 18,04 | CNY 18,14 | CNY 17,64 | 12,79M |
| 2026-06-08 | CNY 17,93 | -3,76 % | CNY 18,24 | CNY 19,37 | CNY 17,72 | 17,79M |
| 2026-06-05 | CNY 18,63 | -5,09 % | CNY 19,71 | CNY 19,91 | CNY 18,36 | 21,49M |
| 2026-06-04 | CNY 19,63 | +1,44 % | CNY 19,01 | CNY 20,69 | CNY 19,01 | 31,82M |
| 2026-06-03 | CNY 19,35 | +9,23 % | CNY 17,51 | CNY 19,78 | CNY 17,44 | 31,78M |
| 2026-06-02 | CNY 17,71 | -0,48 % | CNY 17,94 | CNY 17,95 | CNY 17,31 | 8,56M |
| 2026-06-01 | CNY 17,80 | -1,19 % | CNY 18,02 | CNY 18,28 | CNY 17,77 | 9,88M |
| 2026-05-29 | CNY 18,01 | -3,70 % | CNY 18,80 | CNY 18,91 | CNY 17,92 | 11,51M |
| 2026-05-28 | CNY 18,71 | -0,27 % | CNY 18,89 | CNY 18,96 | CNY 18,16 | 9,50M |
| 2026-05-27 | CNY 18,76 | -3,56 % | CNY 19,29 | CNY 19,53 | CNY 18,66 | 11,21M |
| 2026-05-26 | CNY 19,45 | -0,91 % | CNY 19,48 | CNY 19,70 | CNY 19,00 | 13,55M |