Dahu Health Industry Co., Ltd. Class A 600257
SSE · China · Prozessindustrie
CNY 5,50+0,05 (+0,92 %)
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 5,50 | +0,92 % | CNY 5,47 | CNY 5,52 | CNY 5,43 | 8,11M |
| 2026-09-29 | CNY 5,45 | -0,37 % | CNY 5,47 | CNY 5,49 | CNY 5,41 | 9,06M |
| 2026-09-28 | CNY 5,47 | -0,18 % | CNY 5,50 | CNY 5,53 | CNY 5,37 | 11,44M |
| 2026-09-24 | CNY 5,48 | -1,08 % | CNY 5,54 | CNY 5,58 | CNY 5,46 |
| 9,69M |
| 2026-09-23 | CNY 5,54 | -2,64 % | CNY 5,67 | CNY 5,67 | CNY 5,51 | 10,62M |
| 2026-09-22 | CNY 5,69 | -0,52 % | CNY 5,71 | CNY 5,79 | CNY 5,61 | 15,94M |
| 2026-09-21 | CNY 5,72 | +2,88 % | CNY 5,53 | CNY 5,77 | CNY 5,49 | 15,50M |
| 2026-09-18 | CNY 5,56 | -0,54 % | CNY 5,58 | CNY 5,65 | CNY 5,51 | 13,72M |
| 2026-09-17 | CNY 5,59 | +1,45 % | CNY 5,55 | CNY 5,66 | CNY 5,44 | 16,08M |
| 2026-09-16 | CNY 5,51 | +2,42 % | CNY 5,33 | CNY 5,54 | CNY 5,24 | 14,29M |
| 2026-09-15 | CNY 5,38 | -4,10 % | CNY 5,62 | CNY 5,65 | CNY 5,35 | 15,32M |
| 2026-09-14 | CNY 5,61 | -0,71 % | CNY 5,65 | CNY 5,73 | CNY 5,54 | 16,76M |
| 2026-09-11 | CNY 5,65 | -3,09 % | CNY 5,80 | CNY 5,84 | CNY 5,56 | 20,23M |
| 2026-09-10 | CNY 5,83 | -4,11 % | CNY 6,03 | CNY 6,08 | CNY 5,81 | 24,24M |
| 2026-09-09 | CNY 6,08 | +0,66 % | CNY 6,01 | CNY 6,15 | CNY 6,00 | 28,50M |
| 2026-09-08 | CNY 6,04 | -0,49 % | CNY 6,03 | CNY 6,14 | CNY 6,00 | 33,44M |
| 2026-09-07 | CNY 6,07 | +3,06 % | CNY 5,98 | CNY 6,11 | CNY 5,95 | 25,35M |
| 2026-09-04 | CNY 5,89 | +2,43 % | CNY 5,76 | CNY 5,98 | CNY 5,67 | 19,99M |
| 2026-09-03 | CNY 5,75 | -1,03 % | CNY 5,81 | CNY 5,88 | CNY 5,69 | 13,69M |
| 2026-09-02 | CNY 5,81 | -2,52 % | CNY 5,91 | CNY 5,92 | CNY 5,76 | 18,43M |
| 2026-09-01 | CNY 5,96 | +3,29 % | CNY 5,77 | CNY 5,99 | CNY 5,75 | 22,64M |
| 2026-08-31 | CNY 5,77 | -1,54 % | CNY 5,82 | CNY 5,86 | CNY 5,65 | 19,59M |
| 2026-08-28 | CNY 5,86 | +2,63 % | CNY 5,71 | CNY 5,89 | CNY 5,69 | 22,71M |
| 2026-08-27 | CNY 5,71 | +1,24 % | CNY 5,62 | CNY 5,74 | CNY 5,59 | 12,82M |
| 2026-08-26 | CNY 5,64 | 0,00 % | CNY 5,61 | CNY 5,71 | CNY 5,61 | 10,86M |
| 2026-08-25 | CNY 5,64 | +2,36 % | CNY 5,48 | CNY 5,66 | CNY 5,46 | 12,56M |
| 2026-08-24 | CNY 5,51 | +0,55 % | CNY 5,50 | CNY 5,52 | CNY 5,40 | 13,67M |
| 2026-08-21 | CNY 5,48 | -1,62 % | CNY 5,56 | CNY 5,57 | CNY 5,40 | 14,75M |
| 2026-08-20 | CNY 5,57 | +0,18 % | CNY 5,58 | CNY 5,65 | CNY 5,51 | 13,92M |
| 2026-08-19 | CNY 5,56 | -2,46 % | CNY 5,65 | CNY 5,74 | CNY 5,52 | 24,28M |
| 2026-08-18 | CNY 5,70 | +0,18 % | CNY 5,66 | CNY 5,89 | CNY 5,61 | 36,04M |
| 2026-08-17 | CNY 5,69 | +1,07 % | CNY 5,63 | CNY 5,69 | CNY 5,46 | 23,27M |
| 2026-08-14 | CNY 5,63 | +0,18 % | CNY 5,62 | CNY 5,72 | CNY 5,52 | 21,44M |
| 2026-08-13 | CNY 5,62 | +2,37 % | CNY 5,59 | CNY 5,72 | CNY 5,48 | 31,58M |
| 2026-08-12 | CNY 5,49 | +1,48 % | CNY 5,39 | CNY 5,54 | CNY 5,38 | 14,09M |
| 2026-08-11 | CNY 5,41 | -1,46 % | CNY 5,41 | CNY 5,53 | CNY 5,38 | 13,66M |
| 2026-08-10 | CNY 5,49 | +3,98 % | CNY 5,31 | CNY 5,51 | CNY 5,27 | 21,63M |
| 2026-08-07 | CNY 5,28 | +0,38 % | CNY 5,25 | CNY 5,30 | CNY 5,12 | 18,26M |
| 2026-08-06 | CNY 5,26 | +1,94 % | CNY 5,16 | CNY 5,26 | CNY 5,08 | 18,55M |
| 2026-08-05 | CNY 5,16 | -0,19 % | CNY 5,18 | CNY 5,23 | CNY 5,10 | 16,23M |
| 2026-08-04 | CNY 5,17 | -0,58 % | CNY 5,23 | CNY 5,27 | CNY 5,14 | 16,61M |
| 2026-08-03 | CNY 5,20 | +0,97 % | CNY 5,18 | CNY 5,22 | CNY 5,11 | 15,62M |
| 2026-07-31 | CNY 5,15 | +1,18 % | CNY 4,91 | CNY 5,17 | CNY 4,90 | 22,82M |
| 2026-07-30 | CNY 5,09 | +1,60 % | CNY 5,02 | CNY 5,39 | CNY 5,00 | 33,73M |
| 2026-07-29 | CNY 5,01 | +0,20 % | CNY 5,00 | CNY 5,09 | CNY 4,96 | 24,70M |
| 2026-07-28 | CNY 5,00 | +4,17 % | CNY 4,75 | CNY 5,03 | CNY 4,74 | 25,29M |
| 2026-07-27 | CNY 4,80 | +1,48 % | CNY 4,71 | CNY 4,82 | CNY 4,69 | 15,48M |
| 2026-07-24 | CNY 4,73 | -4,64 % | CNY 4,90 | CNY 4,95 | CNY 4,70 | 17,91M |
| 2026-07-23 | CNY 4,96 | +2,48 % | CNY 4,80 | CNY 4,97 | CNY 4,80 | 24,15M |
| 2026-07-22 | CNY 4,84 | +1,04 % | CNY 4,75 | CNY 4,89 | CNY 4,65 | 32,78M |
| 2026-07-21 | CNY 4,79 | -6,26 % | CNY 4,98 | CNY 4,99 | CNY 4,60 | 44,12M |
| 2026-07-20 | CNY 5,11 | +4,71 % | CNY 4,96 | CNY 5,11 | CNY 4,83 | 49,00M |
| 2026-07-17 | CNY 4,88 | -2,59 % | CNY 4,83 | CNY 5,11 | CNY 4,79 | 51,56M |
| 2026-07-16 | CNY 5,01 | +2,24 % | CNY 5,00 | CNY 5,20 | CNY 4,91 | 72,21M |
| 2026-07-15 | CNY 4,90 | +10,11 % | CNY 4,76 | CNY 4,90 | CNY 4,67 | 12,89M |
| 2026-07-14 | CNY 4,45 | +2,53 % | CNY 4,34 | CNY 4,47 | CNY 4,29 | 14,50M |
| 2026-07-13 | CNY 4,34 | -2,69 % | CNY 4,46 | CNY 4,48 | CNY 4,33 | 11,33M |
| 2026-07-10 | CNY 4,46 | +2,76 % | CNY 4,36 | CNY 4,52 | CNY 4,23 | 14,67M |
| 2026-07-09 | CNY 4,34 | -0,46 % | CNY 4,30 | CNY 4,43 | CNY 4,25 | 11,29M |
| 2026-07-08 | CNY 4,36 | -1,13 % | CNY 4,38 | CNY 4,42 | CNY 4,32 | 10,56M |
| 2026-07-07 | CNY 4,41 | -3,29 % | CNY 4,55 | CNY 4,58 | CNY 4,37 | 9,68M |
| 2026-07-06 | CNY 4,56 | -0,22 % | CNY 4,61 | CNY 4,66 | CNY 4,53 | 8,89M |
| 2026-07-03 | CNY 4,57 | +1,56 % | CNY 4,55 | CNY 4,60 | CNY 4,46 | 14,75M |
| 2026-07-02 | CNY 4,50 | +0,22 % | CNY 4,49 | CNY 4,64 | CNY 4,44 | 15,99M |
| 2026-07-01 | CNY 4,49 | +3,70 % | CNY 4,32 | CNY 4,59 | CNY 4,30 | 18,60M |
| 2026-06-30 | CNY 4,33 | -1,81 % | CNY 4,40 | CNY 4,44 | CNY 4,27 | 11,14M |
| 2026-06-29 | CNY 4,41 | -0,23 % | CNY 4,37 | CNY 4,44 | CNY 4,23 | 12,75M |
| 2026-06-26 | CNY 4,42 | -2,00 % | CNY 4,51 | CNY 4,51 | CNY 4,34 | 11,44M |
| 2026-06-25 | CNY 4,51 | -0,44 % | CNY 4,50 | CNY 4,56 | CNY 4,42 | 14,89M |
| 2026-06-24 | CNY 4,53 | -5,82 % | CNY 4,79 | CNY 4,85 | CNY 4,51 | 16,03M |
| 2026-06-23 | CNY 4,81 | +2,12 % | CNY 4,69 | CNY 4,88 | CNY 4,65 | 13,98M |
| 2026-06-22 | CNY 4,71 | -1,26 % | CNY 4,76 | CNY 4,76 | CNY 4,55 | 13,59M |
| 2026-06-18 | CNY 4,77 | -1,04 % | CNY 4,80 | CNY 4,84 | CNY 4,72 | 9,34M |
| 2026-06-17 | CNY 4,82 | -2,63 % | CNY 4,94 | CNY 5,00 | CNY 4,80 | 10,33M |
| 2026-06-16 | CNY 4,95 | -0,60 % | CNY 4,98 | CNY 4,98 | CNY 4,83 | 12,16M |
| 2026-06-15 | CNY 4,98 | -1,78 % | CNY 5,19 | CNY 5,21 | CNY 4,92 | 13,00M |
| 2026-06-12 | CNY 5,07 | +0,40 % | CNY 5,05 | CNY 5,12 | CNY 4,93 | 12,22M |
| 2026-06-11 | CNY 5,05 | -0,39 % | CNY 5,04 | CNY 5,09 | CNY 4,95 | 7,50M |
| 2026-06-10 | CNY 5,07 | -1,36 % | CNY 5,09 | CNY 5,14 | CNY 4,97 | 11,17M |
| 2026-06-09 | CNY 5,14 | -0,77 % | CNY 5,24 | CNY 5,24 | CNY 5,09 | 10,66M |
| 2026-06-08 | CNY 5,18 | -1,52 % | CNY 5,19 | CNY 5,32 | CNY 5,06 | 13,74M |
| 2026-06-05 | CNY 5,26 | -0,57 % | CNY 5,28 | CNY 5,35 | CNY 5,17 | 10,85M |
| 2026-06-04 | CNY 5,29 | 0,00 % | CNY 5,28 | CNY 5,44 | CNY 5,23 | 9,41M |
| 2026-06-03 | CNY 5,29 | -2,04 % | CNY 5,44 | CNY 5,47 | CNY 5,23 | 10,81M |
| 2026-06-02 | CNY 5,40 | -3,57 % | CNY 5,61 | CNY 5,63 | CNY 5,32 | 14,77M |
| 2026-06-01 | CNY 5,60 | +1,63 % | CNY 5,49 | CNY 5,74 | CNY 5,45 | 20,34M |
| 2026-05-29 | CNY 5,51 | +1,47 % | CNY 5,45 | CNY 5,70 | CNY 5,38 | 21,82M |
| 2026-05-28 | CNY 5,43 | +0,56 % | CNY 5,40 | CNY 5,49 | CNY 5,26 | 13,24M |
| 2026-05-27 | CNY 5,40 | -0,92 % | CNY 5,45 | CNY 5,48 | CNY 5,29 | 12,83M |
| 2026-05-26 | CNY 5,45 | -1,80 % | CNY 5,56 | CNY 5,57 | CNY 5,37 | 11,20M |