Shanghai No. 1 Pharmacy Co. Ltd. Class A 600833
SSE · China · Einzelhandel
CNY 10,48-0,08 (-0,76 %)
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 10,48 | -0,76 % | CNY 10,59 | CNY 10,66 | CNY 10,47 | 3,91M |
| 2026-09-29 | CNY 10,56 | -0,28 % | CNY 10,54 | CNY 10,63 | CNY 10,37 | 3,87M |
| 2026-09-28 | CNY 10,59 | -0,28 % | CNY 10,60 | CNY 10,71 | CNY 10,45 | 4,26M |
| 2026-09-24 | CNY 10,62 | -0,84 % | CNY 10,60 | CNY 10,78 | CNY 10,51 | 4,07M |
| 2026-09-23 | CNY 10,71 | -1,47 % | CNY 10,84 | CNY 10,84 | CNY 10,61 | 4,16M |
| 2026-09-22 | CNY 10,87 | -0,28 % | CNY 10,83 | CNY 10,97 | CNY 10,61 | 6,69M |
| 2026-09-21 | CNY 10,90 | +4,41 % | CNY 10,43 | CNY 11,00 | CNY 10,43 | 9,40M |
| 2026-09-18 | CNY 10,44 | +2,25 % | CNY 10,18 | CNY 10,59 | CNY 10,18 | 7,09M |
| 2026-09-17 | CNY 10,21 | +0,59 % | CNY 10,08 | CNY 10,25 | CNY 10,00 | 3,32M |
| 2026-09-16 | CNY 10,15 | +0,30 % | CNY 10,09 | CNY 10,18 | CNY 9,98 | 3,90M |
| 2026-09-15 | CNY 10,12 | -3,34 % | CNY 10,50 | CNY 10,50 | CNY 10,08 | 4,47M |
| 2026-09-14 | CNY 10,47 | +1,65 % | CNY 10,23 | CNY 10,56 | CNY 10,23 | 4,12M |
| 2026-09-11 | CNY 10,30 | -2,37 % | CNY 10,49 | CNY 10,54 | CNY 10,18 | 4,73M |
| 2026-09-10 | CNY 10,55 | -2,13 % | CNY 10,77 | CNY 10,77 | CNY 10,51 | 4,73M |
| 2026-09-09 | CNY 10,78 | -0,65 % | CNY 10,80 | CNY 10,81 | CNY 10,61 | 5,12M |
| 2026-09-08 | CNY 10,85 | +1,69 % | CNY 10,67 | CNY 10,87 | CNY 10,61 | 5,49M |
| 2026-09-07 | CNY 10,67 | +0,47 % | CNY 10,66 | CNY 10,73 | CNY 10,56 | 3,97M |
| 2026-09-04 | CNY 10,62 | +0,19 % | CNY 10,63 | CNY 10,78 | CNY 10,51 | 4,43M |
| 2026-09-03 | CNY 10,60 | -1,40 % | CNY 10,74 | CNY 10,87 | CNY 10,53 | 5,73M |
| 2026-09-02 | CNY 10,75 | -2,54 % | CNY 11,07 | CNY 11,08 | CNY 10,72 | 6,91M |
| 2026-09-01 | CNY 11,03 | +2,32 % | CNY 10,79 | CNY 11,07 | CNY 10,78 | 9,44M |
| 2026-08-31 | CNY 10,78 | -1,28 % | CNY 10,80 | CNY 10,89 | CNY 10,57 | 6,95M |
| 2026-08-28 | CNY 10,92 | +0,28 % | CNY 10,88 | CNY 11,04 | CNY 10,76 | 7,75M |
| 2026-08-27 | CNY 10,89 | +0,55 % | CNY 10,85 | CNY 11,11 | CNY 10,76 | 8,90M |
| 2026-08-26 | CNY 10,83 | -0,64 % | CNY 10,80 | CNY 10,97 | CNY 10,68 | 8,60M |
| 2026-08-25 | CNY 10,90 | +4,21 % | CNY 10,46 | CNY 10,92 | CNY 10,36 | 10,27M |
| 2026-08-24 | CNY 10,46 | -1,13 % | CNY 10,57 | CNY 10,73 | CNY 10,35 | 6,61M |
| 2026-08-21 | CNY 10,58 | -4,17 % | CNY 10,82 | CNY 10,98 | CNY 10,47 | 9,50M |
| 2026-08-20 | CNY 11,04 | +3,27 % | CNY 10,90 | CNY 11,47 | CNY 10,85 | 13,69M |
| 2026-08-19 | CNY 10,69 | -5,31 % | CNY 11,10 | CNY 11,30 | CNY 10,65 | 13,01M |
| 2026-08-18 | CNY 11,29 | -4,08 % | CNY 11,66 | CNY 11,88 | CNY 11,19 | 17,61M |
| 2026-08-17 | CNY 11,77 | +0,60 % | CNY 11,69 | CNY 12,48 | CNY 11,45 | 22,43M |
| 2026-08-14 | CNY 11,70 | -1,52 % | CNY 11,81 | CNY 12,41 | CNY 11,43 | 26,57M |
| 2026-08-13 | CNY 11,88 | -4,88 % | CNY 12,43 | CNY 12,44 | CNY 11,50 | 34,44M |
| 2026-08-12 | CNY 12,49 | +3,14 % | CNY 12,00 | CNY 12,87 | CNY 11,76 | 48,67M |
| 2026-08-11 | CNY 12,11 | +9,99 % | CNY 10,89 | CNY 12,11 | CNY 10,61 | 38,03M |
| 2026-08-10 | CNY 11,01 | +9,99 % | CNY 10,08 | CNY 11,01 | CNY 10,08 | 13,37M |
| 2026-08-07 | CNY 10,01 | 0,00 % | CNY 9,90 | CNY 10,06 | CNY 9,71 | 9,17M |
| 2026-08-06 | CNY 10,01 | +2,46 % | CNY 9,77 | CNY 10,06 | CNY 9,66 | 9,36M |
| 2026-08-05 | CNY 9,77 | -0,91 % | CNY 9,88 | CNY 9,93 | CNY 9,69 | 4,40M |
| 2026-08-04 | CNY 9,86 | -1,10 % | CNY 10,06 | CNY 10,16 | CNY 9,82 | 4,48M |
| 2026-08-03 | CNY 9,97 | +3,00 % | CNY 9,70 | CNY 9,97 | CNY 9,68 | 3,65M |
| 2026-07-31 | CNY 9,68 | +1,68 % | CNY 9,54 | CNY 9,69 | CNY 9,52 | 2,97M |
| 2026-07-30 | CNY 9,52 | -0,63 % | CNY 9,55 | CNY 9,79 | CNY 9,41 | 4,35M |
| 2026-07-29 | CNY 9,58 | +1,05 % | CNY 9,48 | CNY 9,66 | CNY 9,43 | 3,20M |
| 2026-07-28 | CNY 9,48 | +0,74 % | CNY 9,38 | CNY 9,60 | CNY 9,36 | 2,52M |
| 2026-07-27 | CNY 9,41 | +1,95 % | CNY 9,20 | CNY 9,51 | CNY 9,18 | 3,29M |
| 2026-07-24 | CNY 9,23 | -4,25 % | CNY 9,55 | CNY 9,55 | CNY 9,22 | 3,09M |
| 2026-07-23 | CNY 9,64 | +2,99 % | CNY 9,36 | CNY 9,68 | CNY 9,26 | 4,46M |
| 2026-07-22 | CNY 9,36 | -1,27 % | CNY 9,47 | CNY 9,59 | CNY 9,26 | 3,43M |
| 2026-07-21 | CNY 9,48 | -1,96 % | CNY 9,62 | CNY 9,66 | CNY 9,22 | 5,60M |
| 2026-07-20 | CNY 9,67 | -3,01 % | CNY 9,95 | CNY 10,09 | CNY 9,57 | 5,27M |
| 2026-07-17 | CNY 9,97 | -1,87 % | CNY 10,18 | CNY 10,40 | CNY 9,93 | 6,05M |
| 2026-07-16 | CNY 10,16 | +1,20 % | CNY 10,02 | CNY 10,26 | CNY 9,90 | 5,47M |
| 2026-07-15 | CNY 10,04 | +0,90 % | CNY 9,72 | CNY 10,20 | CNY 9,70 | 7,01M |
| 2026-07-14 | CNY 9,95 | +3,00 % | CNY 9,57 | CNY 9,98 | CNY 9,47 | 5,29M |
| 2026-07-13 | CNY 9,66 | +0,42 % | CNY 9,72 | CNY 9,76 | CNY 9,54 | 4,08M |
| 2026-07-10 | CNY 9,62 | +2,78 % | CNY 9,39 | CNY 9,75 | CNY 9,22 | 3,20M |
| 2026-07-09 | CNY 9,36 | -1,58 % | CNY 9,50 | CNY 9,65 | CNY 9,27 | 2,84M |
| 2026-07-08 | CNY 9,51 | +0,32 % | CNY 9,48 | CNY 9,65 | CNY 9,34 | 2,71M |
| 2026-07-07 | CNY 9,48 | -2,77 % | CNY 9,70 | CNY 9,77 | CNY 9,47 | 2,80M |
| 2026-07-06 | CNY 9,75 | -0,20 % | CNY 9,77 | CNY 9,88 | CNY 9,67 | 3,29M |
| 2026-07-03 | CNY 9,77 | +3,72 % | CNY 9,45 | CNY 9,80 | CNY 9,43 | 4,58M |
| 2026-07-02 | CNY 9,42 | +0,53 % | CNY 9,44 | CNY 9,62 | CNY 9,32 | 3,49M |
| 2026-07-01 | CNY 9,37 | +3,88 % | CNY 9,01 | CNY 9,45 | CNY 8,97 | 4,08M |
| 2026-06-30 | CNY 9,02 | -2,91 % | CNY 9,30 | CNY 9,34 | CNY 8,93 | 3,67M |
| 2026-06-29 | CNY 9,29 | +1,31 % | CNY 9,15 | CNY 9,35 | CNY 8,83 | 3,99M |
| 2026-06-26 | CNY 9,17 | -2,55 % | CNY 9,36 | CNY 9,36 | CNY 9,10 | 2,33M |
| 2026-06-25 | CNY 9,41 | -2,08 % | CNY 9,58 | CNY 9,58 | CNY 9,30 | 2,96M |
| 2026-06-24 | CNY 9,61 | -4,00 % | CNY 10,02 | CNY 10,04 | CNY 9,60 | 3,39M |
| 2026-06-23 | CNY 10,01 | +2,25 % | CNY 9,76 | CNY 10,19 | CNY 9,71 | 4,03M |
| 2026-06-22 | CNY 9,79 | +1,03 % | CNY 9,68 | CNY 9,79 | CNY 9,27 | 3,87M |
| 2026-06-18 | CNY 9,69 | -0,41 % | CNY 9,67 | CNY 9,79 | CNY 9,53 | 2,18M |
| 2026-06-17 | CNY 9,73 | -2,51 % | CNY 9,98 | CNY 10,00 | CNY 9,70 | 2,39M |
| 2026-06-16 | CNY 9,98 | +0,30 % | CNY 9,98 | CNY 10,02 | CNY 9,70 | 2,81M |
| 2026-06-15 | CNY 9,95 | -1,87 % | CNY 10,13 | CNY 10,32 | CNY 9,88 | 3,85M |
| 2026-06-12 | CNY 10,14 | +1,91 % | CNY 9,98 | CNY 10,20 | CNY 9,83 | 2,76M |
| 2026-06-11 | CNY 9,95 | -1,19 % | CNY 10,06 | CNY 10,12 | CNY 9,76 | 2,36M |
| 2026-06-10 | CNY 10,07 | -0,30 % | CNY 10,05 | CNY 10,13 | CNY 9,90 | 2,03M |
| 2026-06-09 | CNY 10,10 | -0,10 % | CNY 10,11 | CNY 10,27 | CNY 9,97 | 2,02M |
| 2026-06-08 | CNY 10,11 | -2,03 % | CNY 10,14 | CNY 10,36 | CNY 9,87 | 3,09M |
| 2026-06-05 | CNY 10,32 | +2,08 % | CNY 10,19 | CNY 10,38 | CNY 10,11 | 2,17M |
| 2026-06-04 | CNY 10,11 | -2,03 % | CNY 10,29 | CNY 10,37 | CNY 10,02 | 2,50M |
| 2026-06-03 | CNY 10,32 | -2,73 % | CNY 10,60 | CNY 10,63 | CNY 10,27 | 2,89M |
| 2026-06-02 | CNY 10,61 | -2,84 % | CNY 10,91 | CNY 10,94 | CNY 10,54 | 3,36M |
| 2026-06-01 | CNY 10,92 | +3,31 % | CNY 10,32 | CNY 10,99 | CNY 10,31 | 4,46M |
| 2026-05-29 | CNY 10,57 | +0,48 % | CNY 10,53 | CNY 10,68 | CNY 10,45 | 3,32M |
| 2026-05-28 | CNY 10,52 | -0,66 % | CNY 10,58 | CNY 10,65 | CNY 10,30 | 3,02M |
| 2026-05-27 | CNY 10,59 | -1,85 % | CNY 10,77 | CNY 10,77 | CNY 10,45 | 3,55M |
| 2026-05-26 | CNY 10,79 | -3,40 % | CNY 11,11 | CNY 11,15 | CNY 10,71 | 4,38M |