Zhejiang Medicine Co., Ltd. Class A 600216
SSE · China · Gesundheitstechnologie
CNY 12,43+0,25 (+2,05 %)
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 12,43 | +2,05 % | CNY 12,22 | CNY 12,46 | CNY 12,16 | 10,20M |
| 2026-09-29 | CNY 12,18 | -1,06 % | CNY 12,30 | CNY 12,38 | CNY 12,16 | 8,33M |
| 2026-09-28 | CNY 12,31 | -0,16 % | CNY 12,46 | CNY 12,59 | CNY 12,22 | 10,25M |
| 2026-09-24 | CNY 12,33 | -2,22 % | CNY 12,61 | CNY 12,70 | CNY 12,31 | 10,53M |
| 2026-09-23 | CNY 12,61 | -0,86 % | CNY 12,70 | CNY 12,76 | CNY 12,60 | 7,90M |
| 2026-09-22 | CNY 12,72 | -0,78 % | CNY 12,75 | CNY 12,83 | CNY 12,68 | 13,02M |
| 2026-09-21 | CNY 12,82 | +2,15 % | CNY 12,59 | CNY 12,85 | CNY 12,57 | 17,06M |
| 2026-09-18 | CNY 12,55 | +0,08 % | CNY 12,55 | CNY 12,70 | CNY 12,51 | 12,18M |
| 2026-09-17 | CNY 12,54 | +1,05 % | CNY 12,36 | CNY 12,60 | CNY 12,33 | 10,21M |
| 2026-09-16 | CNY 12,41 | -0,64 % | CNY 12,49 | CNY 12,54 | CNY 12,31 | 9,60M |
| 2026-09-15 | CNY 12,49 | -0,48 % | CNY 12,52 | CNY 12,64 | CNY 12,45 | 7,82M |
| 2026-09-14 | CNY 12,55 | +1,78 % | CNY 12,30 | CNY 12,65 | CNY 12,28 | 16,56M |
| 2026-09-11 | CNY 12,33 | -1,75 % | CNY 12,44 | CNY 12,60 | CNY 12,15 | 16,81M |
| 2026-09-10 | CNY 12,55 | -2,71 % | CNY 12,89 | CNY 12,89 | CNY 12,54 | 17,28M |
| 2026-09-09 | CNY 12,90 | -0,39 % | CNY 12,96 | CNY 13,04 | CNY 12,83 | 12,65M |
| 2026-09-08 | CNY 12,95 | +1,41 % | CNY 12,72 | CNY 12,98 | CNY 12,70 | 15,75M |
| 2026-09-07 | CNY 12,77 | +0,71 % | CNY 12,68 | CNY 12,92 | CNY 12,62 | 12,47M |
| 2026-09-04 | CNY 12,68 | -0,24 % | CNY 12,74 | CNY 12,82 | CNY 12,61 | 13,65M |
| 2026-09-03 | CNY 12,71 | 0,00 % | CNY 12,70 | CNY 12,74 | CNY 12,63 | 10,14M |
| 2026-09-02 | CNY 12,71 | -1,32 % | CNY 12,81 | CNY 12,87 | CNY 12,61 | 13,89M |
| 2026-09-01 | CNY 12,88 | -0,39 % | CNY 12,92 | CNY 13,03 | CNY 12,86 | 16,96M |
| 2026-08-31 | CNY 12,93 | -1,97 % | CNY 13,09 | CNY 13,09 | CNY 12,76 | 20,10M |
| 2026-08-28 | CNY 13,19 | +1,38 % | CNY 12,99 | CNY 13,30 | CNY 12,85 | 24,99M |
| 2026-08-27 | CNY 13,01 | -0,54 % | CNY 12,96 | CNY 13,08 | CNY 12,70 | 28,94M |
| 2026-08-26 | CNY 13,08 | +1,63 % | CNY 12,75 | CNY 13,35 | CNY 12,75 | 30,22M |
| 2026-08-25 | CNY 12,87 | +2,55 % | CNY 12,49 | CNY 13,02 | CNY 12,32 | 31,20M |
| 2026-08-24 | CNY 12,55 | -5,14 % | CNY 13,10 | CNY 13,19 | CNY 12,54 | 39,23M |
| 2026-08-21 | CNY 13,23 | -8,88 % | CNY 14,05 | CNY 14,15 | CNY 13,22 | 62,00M |
| 2026-08-20 | CNY 14,52 | +4,24 % | CNY 14,15 | CNY 14,53 | CNY 13,89 | 83,51M |
| 2026-08-19 | CNY 13,93 | +1,24 % | CNY 13,53 | CNY 14,24 | CNY 13,51 | 72,98M |
| 2026-08-18 | CNY 13,76 | +4,24 % | CNY 13,95 | CNY 14,29 | CNY 13,53 | 80,59M |
| 2026-08-17 | CNY 13,20 | -0,98 % | CNY 13,28 | CNY 13,53 | CNY 12,88 | 40,76M |
| 2026-08-14 | CNY 13,33 | -0,60 % | CNY 13,24 | CNY 13,54 | CNY 13,15 | 44,07M |
| 2026-08-13 | CNY 13,41 | -2,61 % | CNY 13,75 | CNY 13,85 | CNY 13,03 | 88,61M |
| 2026-08-12 | CNY 13,77 | +9,98 % | CNY 12,52 | CNY 13,77 | CNY 12,47 | 68,10M |
| 2026-08-11 | CNY 12,52 | +0,81 % | CNY 12,42 | CNY 12,60 | CNY 12,37 | 23,24M |
| 2026-08-10 | CNY 12,42 | +1,22 % | CNY 12,33 | CNY 12,58 | CNY 12,33 | 27,15M |
| 2026-08-07 | CNY 12,27 | +2,59 % | CNY 11,99 | CNY 12,30 | CNY 11,83 | 24,68M |
| 2026-08-06 | CNY 11,96 | -1,32 % | CNY 12,13 | CNY 12,15 | CNY 11,91 | 15,17M |
| 2026-08-05 | CNY 12,12 | -0,57 % | CNY 12,19 | CNY 12,24 | CNY 12,06 | 13,76M |
| 2026-08-04 | CNY 12,19 | -0,57 % | CNY 12,34 | CNY 12,39 | CNY 12,19 | 13,54M |
| 2026-08-03 | CNY 12,26 | +1,24 % | CNY 12,11 | CNY 12,29 | CNY 12,07 | 12,83M |
| 2026-07-31 | CNY 12,11 | +0,08 % | CNY 12,05 | CNY 12,19 | CNY 11,99 | 15,47M |
| 2026-07-30 | CNY 12,10 | +0,41 % | CNY 12,01 | CNY 12,22 | CNY 11,90 | 15,71M |
| 2026-07-29 | CNY 12,05 | +1,95 % | CNY 11,87 | CNY 12,10 | CNY 11,81 | 16,84M |
| 2026-07-28 | CNY 11,82 | -0,76 % | CNY 11,84 | CNY 11,97 | CNY 11,69 | 10,47M |
| 2026-07-27 | CNY 11,91 | +2,41 % | CNY 11,52 | CNY 11,94 | CNY 11,51 | 14,26M |
| 2026-07-24 | CNY 11,63 | -4,83 % | CNY 12,20 | CNY 12,25 | CNY 11,62 | 22,00M |
| 2026-07-23 | CNY 12,22 | +0,08 % | CNY 12,15 | CNY 12,31 | CNY 12,00 | 16,30M |
| 2026-07-22 | CNY 12,21 | -0,41 % | CNY 12,17 | CNY 12,38 | CNY 12,08 | 21,69M |
| 2026-07-21 | CNY 12,26 | -0,49 % | CNY 12,32 | CNY 12,44 | CNY 12,11 | 20,40M |
| 2026-07-20 | CNY 12,32 | +1,90 % | CNY 12,10 | CNY 12,38 | CNY 11,97 | 22,16M |
| 2026-07-17 | CNY 12,09 | -3,97 % | CNY 12,50 | CNY 12,64 | CNY 12,09 | 25,39M |
| 2026-07-16 | CNY 12,59 | +0,48 % | CNY 12,30 | CNY 12,74 | CNY 12,30 | 29,65M |
| 2026-07-15 | CNY 12,53 | +2,96 % | CNY 12,18 | CNY 12,69 | CNY 12,12 | 31,93M |
| 2026-07-14 | CNY 12,17 | +2,35 % | CNY 11,82 | CNY 12,19 | CNY 11,71 | 22,67M |
| 2026-07-13 | CNY 11,89 | +0,51 % | CNY 11,75 | CNY 12,02 | CNY 11,73 | 18,58M |
| 2026-07-10 | CNY 11,83 | +1,89 % | CNY 11,62 | CNY 11,95 | CNY 11,32 | 21,54M |
| 2026-07-09 | CNY 11,61 | -3,25 % | CNY 11,66 | CNY 11,96 | CNY 11,48 | 17,96M |
| 2026-07-08 | CNY 12,00 | -0,83 % | CNY 12,22 | CNY 12,43 | CNY 11,90 | 21,43M |
| 2026-07-07 | CNY 12,10 | -5,84 % | CNY 12,73 | CNY 12,73 | CNY 12,07 | 31,68M |
| 2026-07-06 | CNY 12,85 | +4,56 % | CNY 12,39 | CNY 12,95 | CNY 12,35 | 42,59M |
| 2026-07-03 | CNY 12,29 | +2,50 % | CNY 12,00 | CNY 12,32 | CNY 11,96 | 25,34M |
| 2026-07-02 | CNY 11,99 | +1,70 % | CNY 11,80 | CNY 12,09 | CNY 11,73 | 21,60M |
| 2026-07-01 | CNY 11,79 | +3,42 % | CNY 11,44 | CNY 11,81 | CNY 11,24 | 18,08M |
| 2026-06-30 | CNY 11,40 | -2,65 % | CNY 11,67 | CNY 11,70 | CNY 11,32 | 15,68M |
| 2026-06-29 | CNY 11,71 | +3,72 % | CNY 11,30 | CNY 11,75 | CNY 10,94 | 22,85M |
| 2026-06-26 | CNY 11,29 | -2,84 % | CNY 11,60 | CNY 11,72 | CNY 11,25 | 14,71M |
| 2026-06-25 | CNY 11,62 | -1,69 % | CNY 11,70 | CNY 11,75 | CNY 11,35 | 16,57M |
| 2026-06-24 | CNY 11,82 | -0,42 % | CNY 11,89 | CNY 12,14 | CNY 11,79 | 19,62M |
| 2026-06-23 | CNY 11,87 | +1,37 % | CNY 11,61 | CNY 12,12 | CNY 11,61 | 21,07M |
| 2026-06-22 | CNY 11,71 | +1,65 % | CNY 11,45 | CNY 11,76 | CNY 11,15 | 29,08M |
| 2026-06-18 | CNY 11,52 | -2,12 % | CNY 11,72 | CNY 11,81 | CNY 11,48 | 24,63M |
| 2026-06-17 | CNY 11,77 | -1,59 % | CNY 11,95 | CNY 11,96 | CNY 11,75 | 15,17M |
| 2026-06-16 | CNY 11,96 | -1,73 % | CNY 12,17 | CNY 12,18 | CNY 11,87 | 14,36M |
| 2026-06-15 | CNY 12,17 | +1,33 % | CNY 12,01 | CNY 12,26 | CNY 11,98 | 14,80M |
| 2026-06-12 | CNY 12,01 | +2,30 % | CNY 11,75 | CNY 12,16 | CNY 11,67 | 23,13M |
| 2026-06-11 | CNY 11,74 | -1,34 % | CNY 11,90 | CNY 12,05 | CNY 11,66 | 11,38M |
| 2026-06-10 | CNY 11,90 | +0,17 % | CNY 11,87 | CNY 11,93 | CNY 11,71 | 9,64M |
| 2026-06-09 | CNY 11,88 | -0,34 % | CNY 11,91 | CNY 11,99 | CNY 11,79 | 9,86M |
| 2026-06-08 | CNY 11,92 | -2,05 % | CNY 12,18 | CNY 12,26 | CNY 11,80 | 10,91M |
| 2026-06-05 | CNY 12,17 | +0,75 % | CNY 12,16 | CNY 12,39 | CNY 12,12 | 9,43M |
| 2026-06-04 | CNY 12,08 | -2,58 % | CNY 12,42 | CNY 12,47 | CNY 12,05 | 12,32M |
| 2026-06-03 | CNY 12,40 | -2,36 % | CNY 12,70 | CNY 12,70 | CNY 12,36 | 12,06M |
| 2026-06-02 | CNY 12,70 | -1,47 % | CNY 12,89 | CNY 12,90 | CNY 12,65 | 9,42M |
| 2026-06-01 | CNY 12,89 | +1,02 % | CNY 12,73 | CNY 12,94 | CNY 12,71 | 10,05M |
| 2026-05-29 | CNY 12,76 | +1,43 % | CNY 12,66 | CNY 12,89 | CNY 12,54 | 14,08M |
| 2026-05-28 | CNY 12,58 | -1,72 % | CNY 12,83 | CNY 12,85 | CNY 12,48 | 11,69M |
| 2026-05-27 | CNY 12,80 | -2,96 % | CNY 13,17 | CNY 13,18 | CNY 12,70 | 16,25M |
| 2026-05-26 | CNY 13,19 | -0,15 % | CNY 13,20 | CNY 13,26 | CNY 13,05 | 10,37M |