BMC Medical Co. Ltd. 301367
SZSE · China · Gesundheitstechnologie
CNY 46,64+0,08 (+0,17 %)
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 46,64 | +0,17 % | CNY 46,65 | CNY 47,74 | CNY 46,58 | 1,76M |
| 2026-09-29 | CNY 46,56 | +0,47 % | CNY 46,34 | CNY 47,05 | CNY 45,88 | 1,23M |
| 2026-09-28 | CNY 46,34 | +0,15 % | CNY 46,29 | CNY 46,72 | CNY 45,81 | 1,63M |
| 2026-09-24 | CNY 46,27 | -1,05 % | CNY 46,52 | CNY 47,47 | CNY 46,24 | 1,27M |
| 2026-09-23 | CNY 46,76 | +1,23 % | CNY 46,19 | CNY 47,12 | CNY 46,07 | 1,66M |
| 2026-09-22 | CNY 46,19 | -0,06 % | CNY 46,40 | CNY 47,14 | CNY 46,06 | 1,99M |
| 2026-09-21 | CNY 46,22 | +4,52 % | CNY 44,84 | CNY 46,49 | CNY 44,22 | 2,48M |
| 2026-09-18 | CNY 44,22 | +0,75 % | CNY 44,24 | CNY 45,30 | CNY 43,96 | 1,36M |
| 2026-09-17 | CNY 43,89 | +0,39 % | CNY 43,37 | CNY 44,27 | CNY 43,37 | 1,02M |
| 2026-09-16 | CNY 43,72 | +2,44 % | CNY 42,60 | CNY 43,91 | CNY 42,52 | 1,22M |
| 2026-09-15 | CNY 42,68 | -2,60 % | CNY 43,82 | CNY 43,82 | CNY 42,58 | 1,28M |
| 2026-09-14 | CNY 43,82 | +0,18 % | CNY 43,52 | CNY 44,09 | CNY 43,17 | 984,88K |
| 2026-09-11 | CNY 43,74 | -4,06 % | CNY 45,40 | CNY 45,45 | CNY 43,48 | 1,93M |
| 2026-09-10 | CNY 45,59 | -1,23 % | CNY 45,98 | CNY 46,20 | CNY 45,50 | 802,24K |
| 2026-09-09 | CNY 46,16 | -1,62 % | CNY 46,64 | CNY 46,79 | CNY 45,59 | 1,62M |
| 2026-09-08 | CNY 46,92 | +0,43 % | CNY 46,79 | CNY 47,62 | CNY 46,45 | 1,77M |
| 2026-09-07 | CNY 46,72 | +0,56 % | CNY 46,83 | CNY 47,16 | CNY 46,28 | 2,04M |
| 2026-09-04 | CNY 46,46 | -1,02 % | CNY 46,96 | CNY 47,77 | CNY 46,30 | 1,63M |
| 2026-09-03 | CNY 46,94 | -0,97 % | CNY 47,17 | CNY 48,02 | CNY 46,70 | 1,53M |
| 2026-09-02 | CNY 47,40 | +1,07 % | CNY 46,70 | CNY 48,17 | CNY 46,41 | 2,65M |
| 2026-09-01 | CNY 46,90 | -0,02 % | CNY 47,00 | CNY 47,59 | CNY 46,54 | 2,83M |
| 2026-08-31 | CNY 46,91 | +0,84 % | CNY 46,33 | CNY 47,47 | CNY 46,02 | 3,94M |
| 2026-08-28 | CNY 46,52 | +3,45 % | CNY 49,76 | CNY 50,82 | CNY 45,70 | 8,09M |
| 2026-08-27 | CNY 44,97 | +0,56 % | CNY 44,50 | CNY 45,38 | CNY 44,00 | 1,34M |
| 2026-08-26 | CNY 44,72 | +2,43 % | CNY 43,48 | CNY 44,93 | CNY 43,48 | 1,28M |
| 2026-08-25 | CNY 43,66 | +2,97 % | CNY 42,80 | CNY 43,85 | CNY 42,06 | 887,39K |
| 2026-08-24 | CNY 42,40 | -2,80 % | CNY 43,36 | CNY 43,50 | CNY 42,15 | 1,19M |
| 2026-08-21 | CNY 43,62 | -1,65 % | CNY 43,76 | CNY 43,88 | CNY 42,64 | 1,28M |
| 2026-08-20 | CNY 44,35 | +3,91 % | CNY 43,04 | CNY 44,99 | CNY 43,04 | 2,22M |
| 2026-08-19 | CNY 42,68 | -5,20 % | CNY 44,77 | CNY 44,95 | CNY 42,30 | 2,33M |
| 2026-08-18 | CNY 45,02 | -4,50 % | CNY 46,86 | CNY 47,16 | CNY 45,01 | 2,31M |
| 2026-08-17 | CNY 47,14 | -0,92 % | CNY 47,48 | CNY 47,63 | CNY 46,69 | 1,71M |
| 2026-08-14 | CNY 47,58 | +2,88 % | CNY 46,00 | CNY 47,60 | CNY 45,84 | 2,79M |
| 2026-08-13 | CNY 46,25 | -1,07 % | CNY 46,74 | CNY 47,64 | CNY 46,12 | 2,05M |
| 2026-08-12 | CNY 46,75 | +0,36 % | CNY 46,12 | CNY 46,87 | CNY 46,06 | 1,50M |
| 2026-08-11 | CNY 46,58 | +0,28 % | CNY 46,30 | CNY 47,97 | CNY 46,02 | 2,40M |
| 2026-08-10 | CNY 46,45 | -3,17 % | CNY 47,69 | CNY 48,18 | CNY 46,16 | 2,72M |
| 2026-08-07 | CNY 47,97 | +0,65 % | CNY 46,90 | CNY 48,28 | CNY 46,16 | 2,78M |
| 2026-08-06 | CNY 47,66 | +4,24 % | CNY 45,20 | CNY 47,84 | CNY 44,52 | 3,81M |
| 2026-08-05 | CNY 45,72 | +1,20 % | CNY 45,00 | CNY 45,94 | CNY 44,74 | 2,29M |
| 2026-08-04 | CNY 45,18 | +1,30 % | CNY 44,79 | CNY 45,46 | CNY 44,04 | 2,37M |
| 2026-08-03 | CNY 44,60 | +0,54 % | CNY 44,35 | CNY 45,11 | CNY 43,76 | 1,76M |
| 2026-07-31 | CNY 44,36 | +1,32 % | CNY 43,61 | CNY 45,32 | CNY 43,61 | 2,40M |
| 2026-07-30 | CNY 43,78 | -0,77 % | CNY 43,68 | CNY 44,99 | CNY 43,38 | 2,58M |
| 2026-07-29 | CNY 44,12 | -1,67 % | CNY 45,00 | CNY 45,08 | CNY 42,40 | 3,84M |
| 2026-07-28 | CNY 44,87 | -4,37 % | CNY 46,04 | CNY 46,92 | CNY 44,37 | 4,04M |
| 2026-07-27 | CNY 46,92 | +0,13 % | CNY 45,54 | CNY 47,24 | CNY 44,88 | 3,75M |
| 2026-07-24 | CNY 46,86 | -11,01 % | CNY 51,59 | CNY 52,00 | CNY 46,05 | 6,89M |
| 2026-07-23 | CNY 52,66 | +2,93 % | CNY 50,20 | CNY 53,19 | CNY 50,14 | 5,90M |
| 2026-07-22 | CNY 51,16 | +9,76 % | CNY 45,81 | CNY 51,99 | CNY 45,29 | 7,39M |
| 2026-07-21 | CNY 46,61 | -2,94 % | CNY 47,85 | CNY 49,00 | CNY 45,00 | 4,61M |
| 2026-07-20 | CNY 48,02 | +2,69 % | CNY 46,52 | CNY 48,77 | CNY 46,10 | 4,56M |
| 2026-07-17 | CNY 46,76 | -4,84 % | CNY 48,21 | CNY 48,99 | CNY 46,38 | 4,74M |
| 2026-07-16 | CNY 49,14 | +6,71 % | CNY 46,40 | CNY 51,00 | CNY 45,91 | 8,50M |
| 2026-07-15 | CNY 46,05 | +5,55 % | CNY 43,33 | CNY 46,46 | CNY 43,33 | 4,68M |
| 2026-07-14 | CNY 43,63 | +0,30 % | CNY 43,28 | CNY 44,38 | CNY 42,66 | 3,03M |
| 2026-07-13 | CNY 43,50 | -3,31 % | CNY 44,55 | CNY 46,77 | CNY 42,72 | 5,79M |
| 2026-07-10 | CNY 44,99 | +16,61 % | CNY 38,51 | CNY 46,02 | CNY 37,78 | 7,10M |
| 2026-07-09 | CNY 38,58 | -3,31 % | CNY 39,80 | CNY 40,20 | CNY 38,51 | 2,11M |
| 2026-07-08 | CNY 39,90 | -4,55 % | CNY 41,68 | CNY 41,88 | CNY 39,43 | 2,51M |
| 2026-07-07 | CNY 41,80 | -8,97 % | CNY 45,10 | CNY 45,13 | CNY 41,23 | 3,49M |
| 2026-07-06 | CNY 45,92 | +6,32 % | CNY 42,75 | CNY 47,99 | CNY 42,24 | 4,49M |
| 2026-07-03 | CNY 43,19 | +8,22 % | CNY 39,99 | CNY 44,09 | CNY 39,99 | 3,52M |
| 2026-07-02 | CNY 39,91 | +0,30 % | CNY 39,45 | CNY 40,74 | CNY 39,33 | 1,74M |
| 2026-07-01 | CNY 39,79 | +2,92 % | CNY 38,58 | CNY 39,83 | CNY 37,52 | 2,05M |
| 2026-06-30 | CNY 38,66 | -1,98 % | CNY 39,30 | CNY 40,00 | CNY 38,49 | 1,13M |
| 2026-06-29 | CNY 39,44 | +1,89 % | CNY 38,68 | CNY 39,67 | CNY 37,80 | 1,36M |
| 2026-06-26 | CNY 38,71 | -3,68 % | CNY 40,50 | CNY 40,50 | CNY 38,71 | 838,84K |
| 2026-06-25 | CNY 40,19 | -1,37 % | CNY 40,50 | CNY 40,50 | CNY 39,26 | 1,16M |
| 2026-06-24 | CNY 40,75 | -1,28 % | CNY 41,28 | CNY 42,12 | CNY 40,41 | 1,27M |
| 2026-06-23 | CNY 41,28 | +0,81 % | CNY 40,70 | CNY 41,79 | CNY 40,45 | 1,15M |
| 2026-06-22 | CNY 40,95 | +2,53 % | CNY 39,98 | CNY 41,00 | CNY 38,58 | 1,87M |
| 2026-06-18 | CNY 39,94 | -1,11 % | CNY 40,39 | CNY 40,96 | CNY 39,88 | 1,20M |
| 2026-06-17 | CNY 40,39 | -1,92 % | CNY 41,27 | CNY 41,27 | CNY 40,20 | 1,27M |
| 2026-06-16 | CNY 41,18 | -1,37 % | CNY 41,74 | CNY 41,94 | CNY 40,76 | 1,43M |
| 2026-06-15 | CNY 41,75 | -3,47 % | CNY 43,25 | CNY 43,57 | CNY 41,55 | 1,67M |
| 2026-06-12 | CNY 43,25 | +3,52 % | CNY 42,50 | CNY 43,40 | CNY 41,70 | 1,09M |
| 2026-06-11 | CNY 41,78 | -1,32 % | CNY 42,12 | CNY 42,60 | CNY 41,41 | 674,42K |
| 2026-06-10 | CNY 42,34 | -2,44 % | CNY 43,38 | CNY 43,44 | CNY 42,11 | 1,31M |
| 2026-06-09 | CNY 43,40 | +0,58 % | CNY 43,15 | CNY 43,85 | CNY 42,67 | 916,27K |
| 2026-06-08 | CNY 43,15 | -2,66 % | CNY 43,60 | CNY 45,04 | CNY 42,66 | 1,19M |
| 2026-06-05 | CNY 44,33 | -0,94 % | CNY 44,76 | CNY 45,14 | CNY 44,30 | 754,90K |
| 2026-06-04 | CNY 44,75 | +0,04 % | CNY 44,65 | CNY 45,10 | CNY 43,90 | 781,05K |
| 2026-06-03 | CNY 44,73 | -1,58 % | CNY 45,34 | CNY 45,74 | CNY 44,54 | 914,36K |
| 2026-06-02 | CNY 45,45 | +1,84 % | CNY 44,66 | CNY 46,40 | CNY 44,25 | 1,28M |
| 2026-06-01 | CNY 44,63 | -0,36 % | CNY 44,58 | CNY 44,95 | CNY 44,23 | 806,86K |
| 2026-05-29 | CNY 44,79 | -2,93 % | CNY 46,16 | CNY 46,30 | CNY 44,60 | 1,14M |
| 2026-05-28 | CNY 46,14 | -0,71 % | CNY 45,81 | CNY 46,73 | CNY 44,80 | 1,06M |
| 2026-05-27 | CNY 46,47 | -2,02 % | CNY 47,36 | CNY 47,47 | CNY 46,25 | 1,28M |
| 2026-05-26 | CNY 47,43 | -0,30 % | CNY 47,70 | CNY 47,87 | CNY 46,69 | 1,33M |