China Meheco Group Co., Ltd. Class A 600056
SSE · China · Gesundheitstechnologie
CNY 8,88+0,10 (+1,14 %)
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 8,88 | +1,14 % | CNY 8,78 | CNY 8,90 | CNY 8,77 | 8,12M |
| 2026-09-29 | CNY 8,78 | -0,68 % | CNY 8,81 | CNY 8,89 | CNY 8,77 | 7,26M |
| 2026-09-28 | CNY 8,84 | -0,23 % | CNY 8,88 | CNY 8,94 | CNY 8,78 | 7,28M |
| 2026-09-24 | CNY 8,86 | -1,12 % | CNY 8,96 | CNY 9,00 | CNY 8,83 | 7,49M |
| 2026-09-23 | CNY 8,96 | -0,99 % | CNY 9,04 | CNY 9,07 | CNY 8,95 | 7,91M |
| 2026-09-22 | CNY 9,05 | -0,55 % | CNY 9,09 | CNY 9,13 | CNY 9,03 | 8,14M |
| 2026-09-21 | CNY 9,10 | +1,79 % | CNY 8,97 | CNY 9,12 | CNY 8,95 | 12,43M |
| 2026-09-18 | CNY 8,94 | +0,34 % | CNY 8,91 | CNY 8,98 | CNY 8,91 | 5,57M |
| 2026-09-17 | CNY 8,91 | +0,34 % | CNY 8,88 | CNY 8,92 | CNY 8,85 | 4,63M |
| 2026-09-16 | CNY 8,88 | 0,00 % | CNY 8,85 | CNY 8,90 | CNY 8,80 | 6,04M |
| 2026-09-15 | CNY 8,88 | -1,00 % | CNY 8,97 | CNY 8,98 | CNY 8,85 | 6,21M |
| 2026-09-14 | CNY 8,97 | +0,67 % | CNY 8,91 | CNY 8,99 | CNY 8,87 | 6,44M |
| 2026-09-11 | CNY 8,91 | -1,44 % | CNY 9,04 | CNY 9,04 | CNY 8,86 | 11,02M |
| 2026-09-10 | CNY 9,04 | -0,66 % | CNY 9,08 | CNY 9,08 | CNY 8,99 | 9,14M |
| 2026-09-09 | CNY 9,10 | -0,76 % | CNY 9,15 | CNY 9,17 | CNY 9,09 | 7,25M |
| 2026-09-08 | CNY 9,17 | +1,33 % | CNY 9,08 | CNY 9,18 | CNY 9,03 | 11,14M |
| 2026-09-07 | CNY 9,05 | -0,11 % | CNY 9,06 | CNY 9,08 | CNY 9,02 | 6,46M |
| 2026-09-04 | CNY 9,06 | +0,11 % | CNY 9,06 | CNY 9,15 | CNY 9,04 | 9,09M |
| 2026-09-03 | CNY 9,05 | -0,22 % | CNY 9,08 | CNY 9,11 | CNY 9,03 | 8,46M |
| 2026-09-02 | CNY 9,07 | -1,31 % | CNY 9,18 | CNY 9,18 | CNY 9,05 | 11,88M |
| 2026-09-01 | CNY 9,19 | +0,44 % | CNY 9,15 | CNY 9,20 | CNY 9,11 | 8,42M |
| 2026-08-31 | CNY 9,15 | -1,40 % | CNY 9,27 | CNY 9,27 | CNY 9,13 | 12,52M |
| 2026-08-28 | CNY 9,28 | -0,75 % | CNY 9,30 | CNY 9,32 | CNY 9,25 | 9,21M |
| 2026-08-27 | CNY 9,35 | +0,21 % | CNY 9,30 | CNY 9,38 | CNY 9,24 | 13,18M |
| 2026-08-26 | CNY 9,33 | -0,85 % | CNY 9,31 | CNY 9,50 | CNY 9,31 | 13,73M |
| 2026-08-25 | CNY 9,41 | +2,62 % | CNY 9,16 | CNY 9,44 | CNY 9,13 | 19,47M |
| 2026-08-24 | CNY 9,17 | -0,33 % | CNY 9,21 | CNY 9,25 | CNY 9,09 | 13,18M |
| 2026-08-21 | CNY 9,20 | -4,17 % | CNY 9,51 | CNY 9,53 | CNY 9,17 | 27,61M |
| 2026-08-20 | CNY 9,60 | +2,56 % | CNY 9,43 | CNY 9,65 | CNY 9,43 | 24,70M |
| 2026-08-19 | CNY 9,36 | -0,85 % | CNY 9,34 | CNY 9,52 | CNY 9,30 | 16,18M |
| 2026-08-18 | CNY 9,44 | -0,63 % | CNY 9,48 | CNY 9,57 | CNY 9,42 | 13,22M |
| 2026-08-17 | CNY 9,50 | -0,31 % | CNY 9,51 | CNY 9,58 | CNY 9,24 | 21,72M |
| 2026-08-14 | CNY 9,53 | -0,42 % | CNY 9,57 | CNY 9,73 | CNY 9,43 | 21,39M |
| 2026-08-13 | CNY 9,57 | +0,63 % | CNY 9,50 | CNY 9,67 | CNY 9,35 | 26,52M |
| 2026-08-12 | CNY 9,51 | -1,04 % | CNY 9,56 | CNY 9,65 | CNY 9,43 | 19,45M |
| 2026-08-11 | CNY 9,61 | +1,48 % | CNY 9,44 | CNY 9,80 | CNY 9,42 | 33,75M |
| 2026-08-10 | CNY 9,47 | +0,74 % | CNY 9,40 | CNY 9,58 | CNY 9,39 | 20,50M |
| 2026-08-07 | CNY 9,40 | +2,17 % | CNY 9,16 | CNY 9,42 | CNY 9,11 | 22,23M |
| 2026-08-06 | CNY 9,20 | -1,39 % | CNY 9,32 | CNY 9,33 | CNY 9,10 | 20,25M |
| 2026-08-05 | CNY 9,33 | -1,58 % | CNY 9,47 | CNY 9,48 | CNY 9,29 | 18,89M |
| 2026-08-04 | CNY 9,48 | -0,94 % | CNY 9,58 | CNY 9,66 | CNY 9,47 | 13,57M |
| 2026-08-03 | CNY 9,57 | +0,10 % | CNY 9,54 | CNY 9,60 | CNY 9,51 | 11,03M |
| 2026-07-31 | CNY 9,56 | +0,31 % | CNY 9,50 | CNY 9,57 | CNY 9,43 | 15,67M |
| 2026-07-30 | CNY 9,53 | +0,53 % | CNY 9,47 | CNY 9,58 | CNY 9,37 | 14,73M |
| 2026-07-29 | CNY 9,48 | +1,39 % | CNY 9,38 | CNY 9,51 | CNY 9,35 | 14,95M |
| 2026-07-28 | CNY 9,35 | -0,43 % | CNY 9,36 | CNY 9,43 | CNY 9,29 | 10,96M |
| 2026-07-27 | CNY 9,39 | +2,07 % | CNY 9,17 | CNY 9,43 | CNY 9,15 | 14,12M |
| 2026-07-24 | CNY 9,20 | -2,54 % | CNY 9,39 | CNY 9,50 | CNY 9,20 | 13,98M |
| 2026-07-23 | CNY 9,44 | +0,11 % | CNY 9,38 | CNY 9,51 | CNY 9,29 | 16,57M |
| 2026-07-22 | CNY 9,43 | -0,21 % | CNY 9,55 | CNY 9,58 | CNY 9,28 | 22,40M |
| 2026-07-21 | CNY 9,45 | -1,66 % | CNY 9,59 | CNY 9,71 | CNY 9,44 | 24,24M |
| 2026-07-20 | CNY 9,61 | +1,59 % | CNY 9,38 | CNY 9,64 | CNY 9,35 | 25,73M |
| 2026-07-17 | CNY 9,46 | -3,27 % | CNY 9,73 | CNY 9,84 | CNY 9,45 | 31,36M |
| 2026-07-16 | CNY 9,78 | +1,45 % | CNY 9,60 | CNY 9,83 | CNY 9,46 | 34,05M |
| 2026-07-15 | CNY 9,64 | +1,47 % | CNY 9,36 | CNY 9,72 | CNY 9,36 | 32,83M |
| 2026-07-14 | CNY 9,50 | +1,28 % | CNY 9,30 | CNY 9,59 | CNY 9,21 | 31,29M |
| 2026-07-13 | CNY 9,38 | +3,19 % | CNY 9,12 | CNY 9,43 | CNY 9,10 | 31,18M |
| 2026-07-10 | CNY 9,09 | +1,00 % | CNY 9,00 | CNY 9,17 | CNY 8,84 | 15,51M |
| 2026-07-09 | CNY 9,00 | -1,10 % | CNY 9,01 | CNY 9,18 | CNY 8,93 | 14,12M |
| 2026-07-08 | CNY 9,10 | +1,11 % | CNY 9,01 | CNY 9,18 | CNY 8,91 | 11,49M |
| 2026-07-07 | CNY 9,00 | -3,12 % | CNY 9,27 | CNY 9,27 | CNY 9,00 | 15,02M |
| 2026-07-06 | CNY 9,29 | +1,86 % | CNY 9,12 | CNY 9,37 | CNY 9,04 | 18,79M |
| 2026-07-03 | CNY 9,12 | +1,11 % | CNY 9,05 | CNY 9,22 | CNY 9,01 | 15,74M |
| 2026-07-02 | CNY 9,02 | +0,67 % | CNY 8,91 | CNY 9,14 | CNY 8,90 | 15,55M |
| 2026-07-01 | CNY 8,96 | +2,40 % | CNY 8,72 | CNY 8,97 | CNY 8,64 | 16,53M |
| 2026-06-30 | CNY 8,75 | -2,34 % | CNY 8,85 | CNY 8,92 | CNY 8,68 | 13,82M |
| 2026-06-29 | CNY 8,96 | +4,43 % | CNY 8,55 | CNY 9,08 | CNY 8,30 | 23,20M |
| 2026-06-26 | CNY 8,58 | -3,27 % | CNY 8,80 | CNY 8,85 | CNY 8,58 | 12,36M |
| 2026-06-25 | CNY 8,87 | -2,53 % | CNY 9,00 | CNY 9,02 | CNY 8,85 | 14,49M |
| 2026-06-24 | CNY 9,10 | -1,30 % | CNY 9,24 | CNY 9,39 | CNY 9,07 | 16,51M |
| 2026-06-23 | CNY 9,22 | +1,77 % | CNY 9,03 | CNY 9,31 | CNY 9,00 | 16,37M |
| 2026-06-22 | CNY 9,06 | -0,33 % | CNY 9,07 | CNY 9,08 | CNY 8,75 | 16,05M |
| 2026-06-18 | CNY 9,09 | -0,11 % | CNY 9,07 | CNY 9,16 | CNY 8,97 | 9,59M |
| 2026-06-17 | CNY 9,10 | +0,22 % | CNY 9,09 | CNY 9,12 | CNY 9,00 | 7,45M |
| 2026-06-16 | CNY 9,08 | -1,63 % | CNY 9,21 | CNY 9,21 | CNY 9,06 | 8,69M |
| 2026-06-15 | CNY 9,23 | +0,87 % | CNY 9,15 | CNY 9,28 | CNY 9,10 | 9,14M |
| 2026-06-12 | CNY 9,15 | +2,35 % | CNY 8,91 | CNY 9,16 | CNY 8,91 | 11,53M |
| 2026-06-11 | CNY 8,94 | -2,19 % | CNY 9,13 | CNY 9,15 | CNY 8,90 | 12,79M |
| 2026-06-10 | CNY 9,14 | -0,76 % | CNY 9,18 | CNY 9,18 | CNY 9,01 | 12,77M |
| 2026-06-09 | CNY 9,21 | -1,81 % | CNY 9,40 | CNY 9,40 | CNY 9,18 | 12,51M |
| 2026-06-08 | CNY 9,38 | -1,37 % | CNY 9,42 | CNY 9,57 | CNY 9,30 | 11,81M |
| 2026-06-05 | CNY 9,51 | +0,21 % | CNY 9,48 | CNY 9,58 | CNY 9,48 | 8,10M |
| 2026-06-04 | CNY 9,49 | -1,86 % | CNY 9,67 | CNY 9,73 | CNY 9,46 | 13,85M |
| 2026-06-03 | CNY 9,67 | -2,03 % | CNY 9,83 | CNY 9,85 | CNY 9,63 | 13,32M |
| 2026-06-02 | CNY 9,87 | -0,80 % | CNY 9,90 | CNY 10,03 | CNY 9,86 | 11,75M |
| 2026-06-01 | CNY 9,95 | +0,51 % | CNY 9,95 | CNY 9,97 | CNY 9,85 | 11,93M |
| 2026-05-29 | CNY 9,90 | +1,54 % | CNY 9,76 | CNY 9,98 | CNY 9,72 | 15,95M |
| 2026-05-28 | CNY 9,75 | -1,81 % | CNY 9,89 | CNY 9,92 | CNY 9,71 | 11,56M |
| 2026-05-27 | CNY 9,93 | +2,06 % | CNY 9,69 | CNY 9,99 | CNY 9,50 | 21,04M |
| 2026-05-26 | CNY 9,73 | -0,92 % | CNY 9,81 | CNY 9,81 | CNY 9,69 | 11,60M |