WuXi AppTec Co., Ltd. Class A 603259
SSE · China · Gesundheitstechnologie
CNY 167,34+6,68 (+4,16 %)
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 167,34 | +4,16 % | CNY 160,01 | CNY 169,20 | CNY 159,40 | 44,95M |
| 2026-09-29 | CNY 160,66 | -0,70 % | CNY 161,81 | CNY 166,68 | CNY 159,47 | 30,32M |
| 2026-09-28 | CNY 161,80 | -0,37 % | CNY 164,75 | CNY 165,88 | CNY 159,89 | 35,01M |
| 2026-09-24 | CNY 162,40 | -3,30 % | CNY 166,80 | CNY 168,57 | CNY 162,30 | 34,69M |
| 2026-09-23 | CNY 167,95 | +0,06 % | CNY 167,18 | CNY 170,33 | CNY 166,70 | 26,92M |
| 2026-09-22 | CNY 167,85 | -0,07 % | CNY 167,91 | CNY 171,20 | CNY 165,54 | 37,00M |
| 2026-09-21 | CNY 167,96 | +4,98 % | CNY 161,99 | CNY 168,28 | CNY 161,00 | 51,26M |
| 2026-09-18 | CNY 160,00 | -0,31 % | CNY 161,11 | CNY 164,55 | CNY 158,70 | 37,41M |
| 2026-09-17 | CNY 160,49 | +1,76 % | CNY 157,00 | CNY 162,46 | CNY 156,79 | 37,63M |
| 2026-09-16 | CNY 157,71 | +0,66 % | CNY 156,13 | CNY 160,99 | CNY 155,10 | 31,05M |
| 2026-09-15 | CNY 156,67 | -1,38 % | CNY 157,10 | CNY 159,68 | CNY 155,92 | 26,11M |
| 2026-09-14 | CNY 158,86 | +5,04 % | CNY 151,23 | CNY 158,88 | CNY 150,00 | 44,03M |
| 2026-09-11 | CNY 151,24 | -2,11 % | CNY 154,00 | CNY 154,36 | CNY 149,70 | 30,36M |
| 2026-09-10 | CNY 154,50 | -0,25 % | CNY 154,15 | CNY 155,30 | CNY 152,03 | 25,67M |
| 2026-09-09 | CNY 154,88 | -0,94 % | CNY 155,05 | CNY 157,17 | CNY 152,89 | 28,71M |
| 2026-09-08 | CNY 156,35 | +2,02 % | CNY 152,97 | CNY 156,35 | CNY 152,05 | 36,40M |
| 2026-09-07 | CNY 153,25 | -0,38 % | CNY 152,93 | CNY 155,36 | CNY 152,38 | 23,78M |
| 2026-09-04 | CNY 153,83 | -1,79 % | CNY 155,88 | CNY 157,01 | CNY 153,21 | 25,72M |
| 2026-09-03 | CNY 156,63 | +0,41 % | CNY 157,69 | CNY 158,88 | CNY 154,26 | 30,10M |
| 2026-09-02 | CNY 155,99 | +1,03 % | CNY 154,55 | CNY 157,70 | CNY 151,70 | 42,11M |
| 2026-09-01 | CNY 154,40 | -0,25 % | CNY 154,70 | CNY 154,98 | CNY 152,01 | 29,34M |
| 2026-08-31 | CNY 154,78 | -1,66 % | CNY 154,26 | CNY 155,45 | CNY 150,22 | 47,63M |
| 2026-08-28 | CNY 157,40 | -1,59 % | CNY 159,95 | CNY 161,35 | CNY 156,56 | 29,19M |
| 2026-08-27 | CNY 159,94 | +0,43 % | CNY 159,38 | CNY 160,41 | CNY 157,00 | 34,94M |
| 2026-08-26 | CNY 159,25 | -1,09 % | CNY 161,00 | CNY 163,40 | CNY 157,91 | 34,42M |
| 2026-08-25 | CNY 161,00 | +3,31 % | CNY 154,13 | CNY 161,29 | CNY 154,10 | 59,05M |
| 2026-08-24 | CNY 155,84 | -4,31 % | CNY 160,99 | CNY 163,40 | CNY 153,77 | 68,56M |
| 2026-08-21 | CNY 162,86 | -3,00 % | CNY 164,00 | CNY 166,39 | CNY 162,11 | 57,24M |
| 2026-08-20 | CNY 167,90 | +2,38 % | CNY 171,00 | CNY 173,60 | CNY 165,97 | 85,91M |
| 2026-08-19 | CNY 164,00 | -1,90 % | CNY 167,00 | CNY 168,50 | CNY 162,40 | 55,79M |
| 2026-08-18 | CNY 167,18 | +0,17 % | CNY 165,10 | CNY 168,70 | CNY 163,50 | 50,38M |
| 2026-08-17 | CNY 166,89 | +4,80 % | CNY 159,00 | CNY 168,38 | CNY 157,40 | 68,94M |
| 2026-08-14 | CNY 159,24 | -1,90 % | CNY 160,50 | CNY 163,00 | CNY 157,50 | 54,59M |
| 2026-08-13 | CNY 162,33 | +2,07 % | CNY 158,90 | CNY 164,80 | CNY 157,15 | 74,23M |
| 2026-08-12 | CNY 159,04 | -0,73 % | CNY 159,21 | CNY 161,96 | CNY 158,08 | 67,03M |
| 2026-08-11 | CNY 160,21 | -0,70 % | CNY 160,41 | CNY 165,80 | CNY 157,77 | 92,08M |
| 2026-08-10 | CNY 161,34 | +4,21 % | CNY 159,99 | CNY 166,66 | CNY 157,93 | 126,54M |
| 2026-08-07 | CNY 154,82 | +8,49 % | CNY 144,56 | CNY 155,48 | CNY 142,20 | 92,72M |
| 2026-08-06 | CNY 142,70 | -3,25 % | CNY 148,82 | CNY 149,37 | CNY 141,45 | 77,51M |
| 2026-08-05 | CNY 147,50 | +4,35 % | CNY 143,96 | CNY 150,00 | CNY 141,47 | 134,48M |
| 2026-08-04 | CNY 141,35 | +10,00 % | CNY 137,49 | CNY 141,35 | CNY 136,20 | 74,71M |
| 2026-08-03 | CNY 128,50 | +0,05 % | CNY 129,20 | CNY 132,38 | CNY 126,15 | 62,39M |
| 2026-07-31 | CNY 128,43 | +2,35 % | CNY 123,00 | CNY 130,23 | CNY 122,50 | 57,08M |
| 2026-07-30 | CNY 125,48 | -0,81 % | CNY 126,60 | CNY 126,63 | CNY 121,41 | 56,02M |
| 2026-07-29 | CNY 126,50 | +2,83 % | CNY 127,78 | CNY 127,80 | CNY 123,25 | 54,78M |
| 2026-07-28 | CNY 123,02 | -1,32 % | CNY 123,30 | CNY 125,25 | CNY 122,17 | 33,48M |
| 2026-07-27 | CNY 124,66 | -0,27 % | CNY 127,00 | CNY 128,00 | CNY 122,17 | 44,70M |
| 2026-07-24 | CNY 125,00 | -1,92 % | CNY 127,45 | CNY 128,45 | CNY 123,66 | 44,38M |
| 2026-07-23 | CNY 127,45 | +1,23 % | CNY 126,00 | CNY 129,18 | CNY 124,22 | 46,84M |
| 2026-07-22 | CNY 125,90 | -0,43 % | CNY 125,12 | CNY 130,90 | CNY 124,41 | 60,26M |
| 2026-07-21 | CNY 126,45 | +1,80 % | CNY 126,00 | CNY 126,83 | CNY 120,80 | 64,83M |
| 2026-07-20 | CNY 124,22 | +5,37 % | CNY 117,74 | CNY 124,78 | CNY 117,01 | 69,19M |
| 2026-07-17 | CNY 117,89 | -7,17 % | CNY 126,79 | CNY 127,99 | CNY 117,70 | 86,15M |
| 2026-07-16 | CNY 127,00 | -3,42 % | CNY 128,20 | CNY 131,40 | CNY 125,00 | 83,70M |
| 2026-07-15 | CNY 131,50 | +3,13 % | CNY 127,62 | CNY 135,17 | CNY 127,62 | 115,00M |
| 2026-07-14 | CNY 127,51 | +6,05 % | CNY 118,88 | CNY 127,75 | CNY 117,92 | 75,09M |
| 2026-07-13 | CNY 120,24 | -2,48 % | CNY 123,21 | CNY 124,20 | CNY 119,26 | 55,39M |
| 2026-07-10 | CNY 123,30 | +1,84 % | CNY 120,00 | CNY 126,73 | CNY 120,00 | 68,31M |
| 2026-07-09 | CNY 121,07 | +4,91 % | CNY 115,01 | CNY 121,43 | CNY 114,52 | 58,32M |
| 2026-07-08 | CNY 115,40 | -2,45 % | CNY 118,39 | CNY 120,25 | CNY 115,31 | 50,99M |
| 2026-07-07 | CNY 118,30 | -3,80 % | CNY 120,50 | CNY 122,95 | CNY 118,01 | 66,59M |
| 2026-07-06 | CNY 122,97 | -0,93 % | CNY 123,01 | CNY 128,05 | CNY 122,00 | 92,17M |
| 2026-07-03 | CNY 124,12 | +2,32 % | CNY 123,60 | CNY 125,06 | CNY 119,52 | 71,28M |
| 2026-07-02 | CNY 121,30 | -3,12 % | CNY 123,85 | CNY 129,15 | CNY 121,00 | 84,47M |
| 2026-07-01 | CNY 125,20 | +0,55 % | CNY 123,00 | CNY 126,66 | CNY 115,58 | 112,48M |
| 2026-06-30 | CNY 124,51 | -1,32 % | CNY 125,00 | CNY 126,80 | CNY 123,00 | 79,38M |
| 2026-06-29 | CNY 126,17 | +6,76 % | CNY 117,21 | CNY 126,80 | CNY 116,80 | 103,05M |
| 2026-06-26 | CNY 118,18 | +0,82 % | CNY 119,00 | CNY 121,07 | CNY 116,96 | 68,49M |
| 2026-06-25 | CNY 117,22 | +1,58 % | CNY 114,00 | CNY 118,50 | CNY 113,23 | 76,43M |
| 2026-06-24 | CNY 115,40 | +8,55 % | CNY 106,90 | CNY 116,94 | CNY 106,90 | 109,81M |
| 2026-06-23 | CNY 106,31 | -0,49 % | CNY 107,00 | CNY 109,36 | CNY 105,76 | 52,51M |
| 2026-06-22 | CNY 106,83 | +4,00 % | CNY 103,16 | CNY 106,97 | CNY 101,70 | 57,20M |
| 2026-06-18 | CNY 102,72 | +4,60 % | CNY 97,80 | CNY 104,33 | CNY 97,72 | 56,94M |
| 2026-06-17 | CNY 98,20 | +0,04 % | CNY 98,26 | CNY 98,79 | CNY 96,50 | 27,35M |
| 2026-06-16 | CNY 98,16 | -1,22 % | CNY 98,83 | CNY 100,00 | CNY 98,00 | 27,17M |
| 2026-06-15 | CNY 99,37 | -0,34 % | CNY 99,10 | CNY 99,76 | CNY 97,84 | 36,77M |
| 2026-06-12 | CNY 99,71 | +2,72 % | CNY 97,50 | CNY 99,90 | CNY 95,09 | 61,27M |
| 2026-06-11 | CNY 97,07 | +0,03 % | CNY 96,01 | CNY 97,60 | CNY 95,53 | 32,92M |
| 2026-06-10 | CNY 97,04 | +3,81 % | CNY 93,35 | CNY 97,36 | CNY 93,20 | 57,65M |
| 2026-06-09 | CNY 93,48 | -2,62 % | CNY 93,88 | CNY 93,88 | CNY 88,32 | 82,45M |
| 2026-06-08 | CNY 96,00 | -0,58 % | CNY 95,72 | CNY 97,31 | CNY 94,06 | 45,85M |
| 2026-06-05 | CNY 96,56 | -0,20 % | CNY 98,38 | CNY 100,24 | CNY 96,03 | 42,45M |
| 2026-06-04 | CNY 96,75 | -2,12 % | CNY 98,25 | CNY 99,18 | CNY 96,40 | 33,22M |
| 2026-06-03 | CNY 98,85 | -0,90 % | CNY 99,37 | CNY 100,30 | CNY 98,00 | 34,17M |
| 2026-06-02 | CNY 99,75 | -0,24 % | CNY 99,98 | CNY 100,56 | CNY 96,08 | 38,41M |
| 2026-06-01 | CNY 99,99 | -1,58 % | CNY 101,63 | CNY 104,39 | CNY 99,26 | 52,90M |
| 2026-05-29 | CNY 101,60 | +0,79 % | CNY 100,80 | CNY 103,46 | CNY 99,44 | 57,08M |
| 2026-05-28 | CNY 100,80 | -1,78 % | CNY 102,48 | CNY 102,98 | CNY 99,80 | 33,74M |
| 2026-05-27 | CNY 102,63 | -1,42 % | CNY 104,00 | CNY 104,28 | CNY 101,09 | 37,22M |
| 2026-05-26 | CNY 104,11 | +1,52 % | CNY 102,00 | CNY 104,35 | CNY 100,61 | 39,10M |