TSI Group Co., Ltd. Class A 603262
SSE · China · Gesundheitstechnologie
CNY 17,06-0,07 (-0,41 %)
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 17,06 | -0,41 % | CNY 17,19 | CNY 17,33 | CNY 17,03 | 2,08M |
| 2026-09-29 | CNY 17,13 | -1,61 % | CNY 17,41 | CNY 17,61 | CNY 17,05 | 2,59M |
| 2026-09-28 | CNY 17,41 | -2,90 % | CNY 17,93 | CNY 18,91 | CNY 17,35 | 3,25M |
| 2026-09-24 | CNY 17,93 | -3,65 % | CNY 18,44 | CNY 18,56 | CNY 17,93 | 2,69M |
| 2026-09-23 | CNY 18,61 | +2,59 % | CNY 18,20 | CNY 18,76 | CNY 18,13 | 3,55M |
| 2026-09-22 | CNY 18,14 | -0,33 % | CNY 18,21 | CNY 18,34 | CNY 18,06 | 2,42M |
| 2026-09-21 | CNY 18,20 | 0,00 % | CNY 18,20 | CNY 18,30 | CNY 18,10 | 1,97M |
| 2026-09-18 | CNY 18,20 | +2,02 % | CNY 17,79 | CNY 18,28 | CNY 17,79 | 2,60M |
| 2026-09-17 | CNY 17,84 | -2,78 % | CNY 18,24 | CNY 18,42 | CNY 17,76 | 2,76M |
| 2026-09-16 | CNY 18,35 | +0,71 % | CNY 18,14 | CNY 18,60 | CNY 17,67 | 4,40M |
| 2026-09-15 | CNY 18,22 | +5,07 % | CNY 17,31 | CNY 18,50 | CNY 17,25 | 6,36M |
| 2026-09-14 | CNY 17,34 | +3,58 % | CNY 16,69 | CNY 17,55 | CNY 16,68 | 3,97M |
| 2026-09-11 | CNY 16,74 | -3,46 % | CNY 17,14 | CNY 17,14 | CNY 16,64 | 3,39M |
| 2026-09-10 | CNY 17,34 | -3,45 % | CNY 17,88 | CNY 17,91 | CNY 17,31 | 3,99M |
| 2026-09-09 | CNY 17,96 | -4,57 % | CNY 18,70 | CNY 18,75 | CNY 17,95 | 5,58M |
| 2026-09-08 | CNY 18,82 | -1,16 % | CNY 19,04 | CNY 19,14 | CNY 18,63 | 4,41M |
| 2026-09-07 | CNY 19,04 | -0,94 % | CNY 19,34 | CNY 19,37 | CNY 18,86 | 3,46M |
| 2026-09-04 | CNY 19,22 | -1,54 % | CNY 19,52 | CNY 19,85 | CNY 19,22 | 3,67M |
| 2026-09-03 | CNY 19,52 | -2,89 % | CNY 20,09 | CNY 20,09 | CNY 19,52 | 5,34M |
| 2026-09-02 | CNY 20,10 | +1,16 % | CNY 19,88 | CNY 20,28 | CNY 19,80 | 6,40M |
| 2026-09-01 | CNY 19,87 | +4,63 % | CNY 18,81 | CNY 20,44 | CNY 18,81 | 11,59M |
| 2026-08-31 | CNY 18,99 | +0,85 % | CNY 18,83 | CNY 19,05 | CNY 18,58 | 3,61M |
| 2026-08-28 | CNY 18,83 | +0,75 % | CNY 18,66 | CNY 19,44 | CNY 18,66 | 7,45M |
| 2026-08-27 | CNY 18,69 | -0,32 % | CNY 18,87 | CNY 19,24 | CNY 18,51 | 4,77M |
| 2026-08-26 | CNY 18,75 | +2,18 % | CNY 18,42 | CNY 18,93 | CNY 18,30 | 4,34M |
| 2026-08-25 | CNY 18,35 | -0,27 % | CNY 18,21 | CNY 18,50 | CNY 18,10 | 3,04M |
| 2026-08-24 | CNY 18,40 | +4,13 % | CNY 17,74 | CNY 18,59 | CNY 17,42 | 5,38M |
| 2026-08-21 | CNY 17,67 | -1,28 % | CNY 17,90 | CNY 17,94 | CNY 17,60 | 2,31M |
| 2026-08-20 | CNY 17,90 | -0,56 % | CNY 18,05 | CNY 18,20 | CNY 17,86 | 2,58M |
| 2026-08-19 | CNY 18,00 | -4,00 % | CNY 18,61 | CNY 18,70 | CNY 18,00 | 4,34M |
| 2026-08-18 | CNY 18,75 | +0,37 % | CNY 18,55 | CNY 18,98 | CNY 18,55 | 4,02M |
| 2026-08-17 | CNY 18,68 | +0,32 % | CNY 18,60 | CNY 18,69 | CNY 18,22 | 4,55M |
| 2026-08-14 | CNY 18,62 | -1,59 % | CNY 18,98 | CNY 18,98 | CNY 18,62 | 3,31M |
| 2026-08-13 | CNY 18,92 | -1,51 % | CNY 19,28 | CNY 19,28 | CNY 18,88 | 3,82M |
| 2026-08-12 | CNY 19,21 | +0,16 % | CNY 19,10 | CNY 19,24 | CNY 18,90 | 3,29M |
| 2026-08-11 | CNY 19,18 | -2,34 % | CNY 19,62 | CNY 19,62 | CNY 19,03 | 4,00M |
| 2026-08-10 | CNY 19,64 | -0,61 % | CNY 19,77 | CNY 19,80 | CNY 19,40 | 3,60M |
| 2026-08-07 | CNY 19,76 | -3,33 % | CNY 20,08 | CNY 20,08 | CNY 19,46 | 7,24M |
| 2026-08-06 | CNY 20,44 | +5,69 % | CNY 19,38 | CNY 20,46 | CNY 19,12 | 9,98M |
| 2026-08-05 | CNY 19,34 | +0,73 % | CNY 19,00 | CNY 19,35 | CNY 18,69 | 7,62M |
| 2026-08-04 | CNY 19,20 | +1,00 % | CNY 19,00 | CNY 19,28 | CNY 18,95 | 6,67M |
| 2026-08-03 | CNY 19,01 | +0,58 % | CNY 19,03 | CNY 19,09 | CNY 18,83 | 1,05M |
| 2026-07-31 | CNY 18,90 | +1,07 % | CNY 18,77 | CNY 19,09 | CNY 18,77 | 1,57M |
| 2026-07-30 | CNY 18,70 | -3,76 % | CNY 19,40 | CNY 19,54 | CNY 18,67 | 1,96M |
| 2026-07-29 | CNY 19,43 | +0,57 % | CNY 19,33 | CNY 19,50 | CNY 19,06 | 1,22M |
| 2026-07-28 | CNY 19,32 | -1,58 % | CNY 19,43 | CNY 19,97 | CNY 19,22 | 1,88M |
| 2026-07-27 | CNY 19,63 | -1,46 % | CNY 19,92 | CNY 19,92 | CNY 18,78 | 2,90M |
| 2026-07-24 | CNY 19,92 | -2,40 % | CNY 20,28 | CNY 21,30 | CNY 19,65 | 4,61M |
| 2026-07-23 | CNY 20,41 | -2,81 % | CNY 20,80 | CNY 20,80 | CNY 20,28 | 1,54M |
| 2026-07-22 | CNY 21,00 | -3,67 % | CNY 21,59 | CNY 21,59 | CNY 20,55 | 1,69M |
| 2026-07-21 | CNY 21,80 | +0,69 % | CNY 21,05 | CNY 21,99 | CNY 20,43 | 2,63M |
| 2026-07-20 | CNY 21,65 | -10,02 % | CNY 23,83 | CNY 24,13 | CNY 21,65 | 2,71M |
| 2026-07-17 | CNY 24,06 | -8,34 % | CNY 26,00 | CNY 26,75 | CNY 23,86 | 3,09M |
| 2026-07-16 | CNY 26,25 | -3,49 % | CNY 26,74 | CNY 27,10 | CNY 25,46 | 2,58M |
| 2026-07-15 | CNY 27,20 | +2,03 % | CNY 26,51 | CNY 27,25 | CNY 25,37 | 3,92M |
| 2026-07-14 | CNY 26,66 | +5,71 % | CNY 25,30 | CNY 26,74 | CNY 24,58 | 4,22M |
| 2026-07-13 | CNY 25,22 | +2,15 % | CNY 24,11 | CNY 25,27 | CNY 24,11 | 2,88M |
| 2026-07-10 | CNY 24,69 | +2,62 % | CNY 24,32 | CNY 24,93 | CNY 23,80 | 2,12M |
| 2026-07-09 | CNY 24,06 | +0,17 % | CNY 23,26 | CNY 24,32 | CNY 23,12 | 1,53M |
| 2026-07-08 | CNY 24,02 | -1,92 % | CNY 24,64 | CNY 24,64 | CNY 22,04 | 4,29M |
| 2026-07-07 | CNY 24,49 | -2,04 % | CNY 25,01 | CNY 25,31 | CNY 24,20 | 3,40M |
| 2026-07-06 | CNY 25,00 | -3,25 % | CNY 26,76 | CNY 26,76 | CNY 24,21 | 3,20M |
| 2026-07-03 | CNY 25,84 | +5,51 % | CNY 25,00 | CNY 26,24 | CNY 24,35 | 3,68M |
| 2026-07-02 | CNY 24,49 | -3,85 % | CNY 25,14 | CNY 25,66 | CNY 23,90 | 3,60M |
| 2026-07-01 | CNY 25,47 | +3,45 % | CNY 24,34 | CNY 25,96 | CNY 24,34 | 4,24M |
| 2026-06-30 | CNY 24,62 | -10,01 % | CNY 27,05 | CNY 27,47 | CNY 24,62 | 7,29M |
| 2026-06-29 | CNY 27,36 | -10,00 % | CNY 30,40 | CNY 30,86 | CNY 27,36 | 5,18M |
| 2026-06-26 | CNY 30,40 | -1,17 % | CNY 30,76 | CNY 31,65 | CNY 29,98 | 5,26M |
| 2026-06-25 | CNY 30,76 | +1,42 % | CNY 30,07 | CNY 31,19 | CNY 28,90 | 5,23M |
| 2026-06-24 | CNY 30,33 | +2,29 % | CNY 29,40 | CNY 30,89 | CNY 29,10 | 4,11M |
| 2026-06-23 | CNY 29,65 | -2,60 % | CNY 30,23 | CNY 30,77 | CNY 29,32 | 5,96M |
| 2026-06-22 | CNY 30,44 | +6,77 % | CNY 28,50 | CNY 30,58 | CNY 28,21 | 8,52M |
| 2026-06-18 | CNY 28,51 | +5,55 % | CNY 26,99 | CNY 28,90 | CNY 26,53 | 4,82M |
| 2026-06-17 | CNY 27,01 | +2,16 % | CNY 26,39 | CNY 27,06 | CNY 26,10 | 1,64M |
| 2026-06-16 | CNY 26,44 | -0,94 % | CNY 26,50 | CNY 26,79 | CNY 26,02 | 1,33M |
| 2026-06-15 | CNY 26,69 | +0,30 % | CNY 26,48 | CNY 26,80 | CNY 26,08 | 1,50M |
| 2026-06-12 | CNY 26,61 | +1,95 % | CNY 26,37 | CNY 26,88 | CNY 25,28 | 2,78M |
| 2026-06-11 | CNY 26,10 | -7,12 % | CNY 27,93 | CNY 28,49 | CNY 25,85 | 2,36M |
| 2026-06-10 | CNY 28,10 | -0,18 % | CNY 28,17 | CNY 28,36 | CNY 27,45 | 2,14M |
| 2026-06-09 | CNY 28,15 | +3,23 % | CNY 27,34 | CNY 28,18 | CNY 26,96 | 2,15M |
| 2026-06-08 | CNY 27,27 | -3,16 % | CNY 27,81 | CNY 27,86 | CNY 27,01 | 2,34M |
| 2026-06-05 | CNY 28,16 | +3,30 % | CNY 27,30 | CNY 28,30 | CNY 27,02 | 3,16M |
| 2026-06-04 | CNY 27,26 | -2,75 % | CNY 27,86 | CNY 28,10 | CNY 27,20 | 1,57M |
| 2026-06-03 | CNY 28,03 | +1,26 % | CNY 27,56 | CNY 28,12 | CNY 27,10 | 1,73M |
| 2026-06-02 | CNY 27,68 | +2,52 % | CNY 27,18 | CNY 27,68 | CNY 26,72 | 1,80M |
| 2026-06-01 | CNY 27,00 | +0,63 % | CNY 26,85 | CNY 27,08 | CNY 26,30 | 1,43M |
| 2026-05-29 | CNY 26,83 | -0,07 % | CNY 26,81 | CNY 27,30 | CNY 26,50 | 1,55M |
| 2026-05-28 | CNY 26,85 | -2,43 % | CNY 27,50 | CNY 27,50 | CNY 26,84 | 1,47M |
| 2026-05-27 | CNY 27,52 | +0,44 % | CNY 27,48 | CNY 27,72 | CNY 27,18 | 1,78M |
| 2026-05-26 | CNY 27,40 | -3,79 % | CNY 28,19 | CNY 28,30 | CNY 26,80 | 3,11M |