KPC Pharmaceuticals, Inc. Class A 600422
SSE · China · Gesundheitstechnologie
CNY 8,11+0,11 (+1,37 %)
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 8,11 | +1,37 % | CNY 8,00 | CNY 8,15 | CNY 7,97 | 4,33M |
| 2026-09-29 | CNY 8,00 | -0,37 % | CNY 8,02 | CNY 8,08 | CNY 7,98 | 2,69M |
| 2026-09-28 | CNY 8,03 | -0,12 % | CNY 8,02 | CNY 8,08 | CNY 7,97 | 3,38M |
| 2026-09-24 | CNY 8,04 | -1,23 % | CNY 8,14 | CNY 8,19 | CNY 8,01 | 3,82M |
| 2026-09-23 | CNY 8,14 | -1,33 % | CNY 8,25 | CNY 8,28 | CNY 8,14 | 4,11M |
| 2026-09-22 | CNY 8,25 | -0,84 % | CNY 8,34 | CNY 8,38 | CNY 8,24 | 3,47M |
| 2026-09-21 | CNY 8,32 | +2,21 % | CNY 8,15 | CNY 8,35 | CNY 8,15 | 5,12M |
| 2026-09-18 | CNY 8,14 | +0,37 % | CNY 8,16 | CNY 8,22 | CNY 8,13 | 2,92M |
| 2026-09-17 | CNY 8,11 | +0,12 % | CNY 8,10 | CNY 8,14 | CNY 8,05 | 2,91M |
| 2026-09-16 | CNY 8,10 | -0,86 % | CNY 8,18 | CNY 8,18 | CNY 8,05 | 3,17M |
| 2026-09-15 | CNY 8,17 | -1,33 % | CNY 8,27 | CNY 8,31 | CNY 8,15 | 3,66M |
| 2026-09-14 | CNY 8,28 | +0,73 % | CNY 8,19 | CNY 8,31 | CNY 8,15 | 3,70M |
| 2026-09-11 | CNY 8,22 | -2,26 % | CNY 8,39 | CNY 8,39 | CNY 8,20 | 5,07M |
| 2026-09-10 | CNY 8,41 | -0,94 % | CNY 8,49 | CNY 8,49 | CNY 8,32 | 4,10M |
| 2026-09-09 | CNY 8,49 | -1,62 % | CNY 8,62 | CNY 8,64 | CNY 8,46 | 4,82M |
| 2026-09-08 | CNY 8,63 | +1,89 % | CNY 8,50 | CNY 8,66 | CNY 8,43 | 6,47M |
| 2026-09-07 | CNY 8,47 | -0,24 % | CNY 8,49 | CNY 8,52 | CNY 8,45 | 3,51M |
| 2026-09-04 | CNY 8,49 | +0,47 % | CNY 8,47 | CNY 8,57 | CNY 8,44 | 3,71M |
| 2026-09-03 | CNY 8,45 | -0,82 % | CNY 8,50 | CNY 8,55 | CNY 8,44 | 3,49M |
| 2026-09-02 | CNY 8,52 | -1,16 % | CNY 8,61 | CNY 8,61 | CNY 8,47 | 5,56M |
| 2026-09-01 | CNY 8,62 | +0,58 % | CNY 8,57 | CNY 8,65 | CNY 8,53 | 4,87M |
| 2026-08-31 | CNY 8,57 | -1,61 % | CNY 8,70 | CNY 8,71 | CNY 8,57 | 4,83M |
| 2026-08-28 | CNY 8,71 | +0,81 % | CNY 8,64 | CNY 8,75 | CNY 8,54 | 6,18M |
| 2026-08-27 | CNY 8,64 | -0,58 % | CNY 8,68 | CNY 8,77 | CNY 8,55 | 7,08M |
| 2026-08-26 | CNY 8,69 | +1,52 % | CNY 8,55 | CNY 8,77 | CNY 8,55 | 6,27M |
| 2026-08-25 | CNY 8,56 | +3,01 % | CNY 8,30 | CNY 8,58 | CNY 8,28 | 8,51M |
| 2026-08-24 | CNY 8,31 | -2,69 % | CNY 8,48 | CNY 8,50 | CNY 8,28 | 8,44M |
| 2026-08-21 | CNY 8,54 | -3,06 % | CNY 8,76 | CNY 8,76 | CNY 8,46 | 12,71M |
| 2026-08-20 | CNY 8,81 | +1,97 % | CNY 8,64 | CNY 8,88 | CNY 8,64 | 13,91M |
| 2026-08-19 | CNY 8,64 | -0,46 % | CNY 8,65 | CNY 8,88 | CNY 8,58 | 11,91M |
| 2026-08-18 | CNY 8,68 | +0,12 % | CNY 8,66 | CNY 8,79 | CNY 8,61 | 8,37M |
| 2026-08-17 | CNY 8,67 | -1,70 % | CNY 8,83 | CNY 8,88 | CNY 8,51 | 13,94M |
| 2026-08-14 | CNY 8,82 | -3,29 % | CNY 9,05 | CNY 9,19 | CNY 8,81 | 18,74M |
| 2026-08-13 | CNY 9,12 | -2,98 % | CNY 9,31 | CNY 9,40 | CNY 8,95 | 27,37M |
| 2026-08-12 | CNY 9,40 | +3,98 % | CNY 9,10 | CNY 9,65 | CNY 8,95 | 31,54M |
| 2026-08-11 | CNY 9,04 | +2,61 % | CNY 8,80 | CNY 9,20 | CNY 8,76 | 19,70M |
| 2026-08-10 | CNY 8,81 | -0,11 % | CNY 8,83 | CNY 9,02 | CNY 8,80 | 10,98M |
| 2026-08-07 | CNY 8,82 | +0,80 % | CNY 8,74 | CNY 8,84 | CNY 8,61 | 7,94M |
| 2026-08-06 | CNY 8,75 | -0,79 % | CNY 8,83 | CNY 8,84 | CNY 8,58 | 10,82M |
| 2026-08-05 | CNY 8,82 | -2,65 % | CNY 9,08 | CNY 9,08 | CNY 8,79 | 13,49M |
| 2026-08-04 | CNY 9,06 | -1,20 % | CNY 9,18 | CNY 9,24 | CNY 9,04 | 7,70M |
| 2026-08-03 | CNY 9,17 | +1,10 % | CNY 9,05 | CNY 9,23 | CNY 9,01 | 6,07M |
| 2026-07-31 | CNY 9,07 | -0,22 % | CNY 9,01 | CNY 9,18 | CNY 8,92 | 9,22M |
| 2026-07-30 | CNY 9,09 | -1,62 % | CNY 9,08 | CNY 9,24 | CNY 8,96 | 11,43M |
| 2026-07-29 | CNY 9,24 | +1,43 % | CNY 9,13 | CNY 9,25 | CNY 9,06 | 11,05M |
| 2026-07-28 | CNY 9,11 | +1,11 % | CNY 9,01 | CNY 9,18 | CNY 8,96 | 9,21M |
| 2026-07-27 | CNY 9,01 | +3,21 % | CNY 8,78 | CNY 9,05 | CNY 8,67 | 9,39M |
| 2026-07-24 | CNY 8,73 | -3,85 % | CNY 9,01 | CNY 9,12 | CNY 8,70 | 10,09M |
| 2026-07-23 | CNY 9,08 | +1,91 % | CNY 8,92 | CNY 9,09 | CNY 8,80 | 10,84M |
| 2026-07-22 | CNY 8,91 | +1,48 % | CNY 8,75 | CNY 8,99 | CNY 8,75 | 14,86M |
| 2026-07-21 | CNY 8,78 | -4,04 % | CNY 9,14 | CNY 9,18 | CNY 8,78 | 16,19M |
| 2026-07-20 | CNY 9,15 | +2,23 % | CNY 8,80 | CNY 9,19 | CNY 8,76 | 20,21M |
| 2026-07-17 | CNY 8,95 | -3,14 % | CNY 9,20 | CNY 9,22 | CNY 8,88 | 22,78M |
| 2026-07-16 | CNY 9,24 | +4,52 % | CNY 8,73 | CNY 9,30 | CNY 8,70 | 30,00M |
| 2026-07-15 | CNY 8,84 | -0,79 % | CNY 8,49 | CNY 8,98 | CNY 8,45 | 27,00M |
| 2026-07-14 | CNY 8,91 | +1,48 % | CNY 8,73 | CNY 9,08 | CNY 8,52 | 22,54M |
| 2026-07-13 | CNY 8,78 | +6,04 % | CNY 8,32 | CNY 8,93 | CNY 8,29 | 23,21M |
| 2026-07-10 | CNY 8,28 | +1,85 % | CNY 8,05 | CNY 8,32 | CNY 7,96 | 8,85M |
| 2026-07-09 | CNY 8,13 | -1,93 % | CNY 8,22 | CNY 8,39 | CNY 8,11 | 7,96M |
| 2026-07-08 | CNY 8,29 | +0,97 % | CNY 8,20 | CNY 8,40 | CNY 8,08 | 6,84M |
| 2026-07-07 | CNY 8,21 | -2,84 % | CNY 8,44 | CNY 8,44 | CNY 8,13 | 8,13M |
| 2026-07-06 | CNY 8,45 | +2,18 % | CNY 8,27 | CNY 8,63 | CNY 8,18 | 13,25M |
| 2026-07-03 | CNY 8,27 | -0,36 % | CNY 8,35 | CNY 8,44 | CNY 8,22 | 7,70M |
| 2026-07-02 | CNY 8,30 | +0,73 % | CNY 8,17 | CNY 8,53 | CNY 8,15 | 9,83M |
| 2026-07-01 | CNY 8,24 | +5,51 % | CNY 7,88 | CNY 8,28 | CNY 7,75 | 11,28M |
| 2026-06-30 | CNY 7,81 | -2,98 % | CNY 8,06 | CNY 8,06 | CNY 7,75 | 5,96M |
| 2026-06-29 | CNY 8,05 | +4,55 % | CNY 7,66 | CNY 8,14 | CNY 7,45 | 10,60M |
| 2026-06-26 | CNY 7,70 | -3,27 % | CNY 7,86 | CNY 7,95 | CNY 7,70 | 6,35M |
| 2026-06-25 | CNY 7,96 | -1,36 % | CNY 8,02 | CNY 8,02 | CNY 7,77 | 6,29M |
| 2026-06-24 | CNY 8,07 | -2,42 % | CNY 8,30 | CNY 8,32 | CNY 8,05 | 6,91M |
| 2026-06-23 | CNY 8,27 | +2,99 % | CNY 8,00 | CNY 8,34 | CNY 7,99 | 8,04M |
| 2026-06-22 | CNY 8,03 | -0,74 % | CNY 8,07 | CNY 8,07 | CNY 7,76 | 8,39M |
| 2026-06-18 | CNY 8,09 | -1,34 % | CNY 8,20 | CNY 8,25 | CNY 8,02 | 5,32M |
| 2026-06-17 | CNY 8,20 | -2,15 % | CNY 8,39 | CNY 8,39 | CNY 8,18 | 5,37M |
| 2026-06-16 | CNY 8,38 | -1,76 % | CNY 8,52 | CNY 8,52 | CNY 8,36 | 4,45M |
| 2026-06-15 | CNY 8,53 | -0,23 % | CNY 8,53 | CNY 8,67 | CNY 8,46 | 5,82M |
| 2026-06-12 | CNY 8,55 | +1,91 % | CNY 8,40 | CNY 8,60 | CNY 8,33 | 6,10M |
| 2026-06-11 | CNY 8,39 | -0,47 % | CNY 8,39 | CNY 8,58 | CNY 8,26 | 6,42M |
| 2026-06-10 | CNY 8,43 | +1,57 % | CNY 8,30 | CNY 8,43 | CNY 8,13 | 8,87M |
| 2026-06-09 | CNY 8,30 | -2,35 % | CNY 8,51 | CNY 8,54 | CNY 8,28 | 7,85M |
| 2026-06-08 | CNY 8,50 | -2,07 % | CNY 8,66 | CNY 8,78 | CNY 8,40 | 8,14M |
| 2026-06-05 | CNY 8,68 | +0,12 % | CNY 8,69 | CNY 8,85 | CNY 8,64 | 6,34M |
| 2026-06-04 | CNY 8,67 | -2,36 % | CNY 8,88 | CNY 9,05 | CNY 8,60 | 8,15M |
| 2026-06-03 | CNY 8,88 | -2,52 % | CNY 9,07 | CNY 9,11 | CNY 8,78 | 11,28M |
| 2026-06-02 | CNY 9,11 | -3,80 % | CNY 9,45 | CNY 9,69 | CNY 9,10 | 19,73M |
| 2026-06-01 | CNY 9,47 | +6,05 % | CNY 8,91 | CNY 9,47 | CNY 8,82 | 23,75M |
| 2026-05-29 | CNY 8,93 | +4,32 % | CNY 8,54 | CNY 8,98 | CNY 8,48 | 17,79M |
| 2026-05-28 | CNY 8,56 | +0,23 % | CNY 8,55 | CNY 8,68 | CNY 8,46 | 9,76M |
| 2026-05-27 | CNY 8,54 | +1,30 % | CNY 8,43 | CNY 8,58 | CNY 8,35 | 12,58M |
| 2026-05-26 | CNY 8,43 | +0,84 % | CNY 8,30 | CNY 8,49 | CNY 8,30 | 6,20M |