Zhende Medical Co., Ltd. Class A 603301
SSE · China · Gesundheitstechnologie
CNY 75,17-0,63 (-0,83 %)
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 75,17 | -0,83 % | CNY 76,00 | CNY 76,49 | CNY 74,09 | 1,39M |
| 2026-09-29 | CNY 75,80 | +1,32 % | CNY 74,07 | CNY 76,29 | CNY 73,03 | 1,65M |
| 2026-09-28 | CNY 74,81 | -4,68 % | CNY 77,70 | CNY 78,48 | CNY 73,76 | 1,25M |
| 2026-09-24 | CNY 78,48 | -3,05 % | CNY 80,99 | CNY 81,53 | CNY 78,02 | 1,88M |
| 2026-09-23 | CNY 80,95 | +1,20 % | CNY 80,05 | CNY 81,11 | CNY 78,15 | 2,20M |
| 2026-09-22 | CNY 79,99 | -0,39 % | CNY 80,04 | CNY 81,00 | CNY 78,87 | 2,30M |
| 2026-09-21 | CNY 80,30 | -2,04 % | CNY 82,02 | CNY 82,98 | CNY 79,88 | 1,75M |
| 2026-09-18 | CNY 81,97 | +0,28 % | CNY 81,97 | CNY 82,78 | CNY 80,60 | 1,39M |
| 2026-09-17 | CNY 81,74 | -1,26 % | CNY 82,47 | CNY 83,50 | CNY 81,66 | 1,15M |
| 2026-09-16 | CNY 82,78 | +0,99 % | CNY 82,05 | CNY 82,95 | CNY 80,86 | 1,73M |
| 2026-09-15 | CNY 81,97 | +0,29 % | CNY 81,77 | CNY 82,44 | CNY 80,92 | 1,21M |
| 2026-09-14 | CNY 81,73 | +0,60 % | CNY 81,50 | CNY 82,50 | CNY 80,69 | 1,09M |
| 2026-09-11 | CNY 81,24 | -3,46 % | CNY 84,19 | CNY 84,19 | CNY 80,01 | 1,26M |
| 2026-09-10 | CNY 84,15 | +1,14 % | CNY 83,40 | CNY 84,40 | CNY 81,32 | 1,05M |
| 2026-09-09 | CNY 83,20 | -0,31 % | CNY 84,00 | CNY 84,84 | CNY 82,05 | 1,08M |
| 2026-09-08 | CNY 83,46 | +4,40 % | CNY 80,50 | CNY 83,70 | CNY 79,55 | 1,39M |
| 2026-09-07 | CNY 79,94 | -1,59 % | CNY 81,20 | CNY 81,65 | CNY 79,69 | 1,19M |
| 2026-09-04 | CNY 81,23 | -0,09 % | CNY 81,70 | CNY 82,49 | CNY 80,30 | 1,25M |
| 2026-09-03 | CNY 81,30 | +2,94 % | CNY 79,80 | CNY 81,50 | CNY 79,01 | 1,26M |
| 2026-09-02 | CNY 78,98 | -2,91 % | CNY 81,45 | CNY 81,60 | CNY 78,27 | 1,58M |
| 2026-09-01 | CNY 81,35 | -0,43 % | CNY 81,70 | CNY 82,10 | CNY 80,88 | 1,17M |
| 2026-08-31 | CNY 81,70 | -2,87 % | CNY 83,58 | CNY 84,00 | CNY 81,40 | 1,61M |
| 2026-08-28 | CNY 84,11 | +0,02 % | CNY 84,49 | CNY 84,89 | CNY 83,52 | 1,92M |
| 2026-08-27 | CNY 84,09 | -0,54 % | CNY 84,39 | CNY 86,40 | CNY 83,50 | 1,69M |
| 2026-08-26 | CNY 84,55 | +2,04 % | CNY 82,90 | CNY 84,96 | CNY 82,05 | 1,17M |
| 2026-08-25 | CNY 82,86 | +0,69 % | CNY 82,20 | CNY 83,07 | CNY 80,95 | 1,34M |
| 2026-08-24 | CNY 82,29 | +0,57 % | CNY 82,03 | CNY 82,48 | CNY 80,70 | 1,14M |
| 2026-08-21 | CNY 81,82 | -0,94 % | CNY 82,47 | CNY 82,70 | CNY 80,61 | 1,28M |
| 2026-08-20 | CNY 82,60 | +1,06 % | CNY 81,85 | CNY 83,39 | CNY 80,48 | 1,64M |
| 2026-08-19 | CNY 81,73 | -5,41 % | CNY 86,17 | CNY 86,60 | CNY 81,50 | 2,46M |
| 2026-08-18 | CNY 86,40 | +0,91 % | CNY 85,97 | CNY 86,97 | CNY 84,56 | 1,89M |
| 2026-08-17 | CNY 85,62 | +2,51 % | CNY 83,96 | CNY 85,69 | CNY 82,52 | 1,94M |
| 2026-08-14 | CNY 83,52 | -0,78 % | CNY 84,42 | CNY 85,54 | CNY 82,54 | 1,55M |
| 2026-08-13 | CNY 84,18 | +0,21 % | CNY 84,40 | CNY 86,80 | CNY 83,08 | 2,24M |
| 2026-08-12 | CNY 84,00 | +2,25 % | CNY 82,07 | CNY 84,13 | CNY 81,52 | 1,88M |
| 2026-08-11 | CNY 82,15 | -2,69 % | CNY 84,08 | CNY 84,50 | CNY 82,01 | 1,66M |
| 2026-08-10 | CNY 84,42 | -1,05 % | CNY 85,33 | CNY 85,48 | CNY 81,06 | 2,70M |
| 2026-08-07 | CNY 85,32 | -2,30 % | CNY 87,34 | CNY 88,05 | CNY 85,32 | 2,61M |
| 2026-08-06 | CNY 87,33 | -0,51 % | CNY 88,00 | CNY 89,20 | CNY 87,00 | 1,95M |
| 2026-08-05 | CNY 87,78 | +1,13 % | CNY 86,50 | CNY 88,53 | CNY 85,50 | 2,52M |
| 2026-08-04 | CNY 86,80 | -1,65 % | CNY 88,60 | CNY 88,98 | CNY 84,77 | 2,93M |
| 2026-08-03 | CNY 88,26 | -3,01 % | CNY 90,09 | CNY 92,20 | CNY 87,89 | 2,26M |
| 2026-07-31 | CNY 91,00 | +1,95 % | CNY 89,50 | CNY 91,38 | CNY 88,65 | 3,31M |
| 2026-07-30 | CNY 89,26 | +1,33 % | CNY 88,08 | CNY 89,77 | CNY 87,09 | 1,82M |
| 2026-07-29 | CNY 88,09 | +2,67 % | CNY 85,81 | CNY 88,11 | CNY 85,17 | 2,32M |
| 2026-07-28 | CNY 85,80 | -0,74 % | CNY 86,49 | CNY 86,89 | CNY 85,18 | 1,42M |
| 2026-07-27 | CNY 86,44 | +0,16 % | CNY 87,00 | CNY 87,00 | CNY 84,12 | 1,86M |
| 2026-07-24 | CNY 86,30 | -0,46 % | CNY 87,50 | CNY 87,90 | CNY 85,41 | 1,22M |
| 2026-07-23 | CNY 86,70 | +3,21 % | CNY 84,30 | CNY 86,82 | CNY 83,50 | 1,31M |
| 2026-07-22 | CNY 84,00 | -3,67 % | CNY 86,45 | CNY 87,77 | CNY 82,82 | 2,04M |
| 2026-07-21 | CNY 87,20 | +2,47 % | CNY 85,26 | CNY 88,40 | CNY 84,06 | 2,07M |
| 2026-07-20 | CNY 85,10 | +0,45 % | CNY 84,65 | CNY 85,82 | CNY 82,48 | 1,84M |
| 2026-07-17 | CNY 84,72 | +2,50 % | CNY 82,98 | CNY 86,88 | CNY 80,81 | 2,30M |
| 2026-07-16 | CNY 82,65 | -2,54 % | CNY 84,92 | CNY 84,92 | CNY 81,01 | 1,83M |
| 2026-07-15 | CNY 84,80 | -4,62 % | CNY 89,00 | CNY 89,80 | CNY 83,90 | 2,29M |
| 2026-07-14 | CNY 88,91 | +1,96 % | CNY 87,60 | CNY 89,77 | CNY 86,48 | 2,49M |
| 2026-07-13 | CNY 87,20 | -0,10 % | CNY 87,88 | CNY 88,79 | CNY 86,03 | 1,94M |
| 2026-07-10 | CNY 87,29 | -0,81 % | CNY 87,35 | CNY 88,73 | CNY 84,89 | 2,23M |
| 2026-07-09 | CNY 88,00 | -1,99 % | CNY 89,36 | CNY 90,85 | CNY 87,00 | 1,75M |
| 2026-07-08 | CNY 89,79 | +0,08 % | CNY 89,35 | CNY 90,19 | CNY 87,80 | 2,17M |
| 2026-07-07 | CNY 89,72 | +1,95 % | CNY 89,18 | CNY 90,37 | CNY 86,20 | 2,41M |
| 2026-07-06 | CNY 88,00 | +2,31 % | CNY 86,20 | CNY 88,66 | CNY 85,13 | 1,84M |
| 2026-07-03 | CNY 86,01 | +2,34 % | CNY 84,15 | CNY 86,09 | CNY 83,07 | 1,60M |
| 2026-07-02 | CNY 84,04 | -4,34 % | CNY 86,72 | CNY 88,17 | CNY 83,67 | 1,74M |
| 2026-07-01 | CNY 87,85 | +0,79 % | CNY 87,50 | CNY 88,72 | CNY 86,53 | 1,58M |
| 2026-06-30 | CNY 87,16 | -2,28 % | CNY 90,40 | CNY 90,40 | CNY 85,15 | 2,34M |
| 2026-06-29 | CNY 89,19 | +2,36 % | CNY 87,13 | CNY 89,23 | CNY 85,42 | 2,30M |
| 2026-06-26 | CNY 87,13 | -2,23 % | CNY 89,50 | CNY 90,66 | CNY 86,90 | 1,90M |
| 2026-06-25 | CNY 89,12 | +1,20 % | CNY 87,36 | CNY 89,73 | CNY 85,74 | 2,30M |
| 2026-06-24 | CNY 88,06 | +1,45 % | CNY 87,99 | CNY 89,18 | CNY 86,30 | 2,23M |
| 2026-06-23 | CNY 86,80 | +0,39 % | CNY 86,25 | CNY 87,44 | CNY 85,50 | 1,51M |
| 2026-06-22 | CNY 86,46 | -2,85 % | CNY 89,06 | CNY 90,78 | CNY 83,83 | 2,24M |
| 2026-06-18 | CNY 89,00 | +0,96 % | CNY 88,10 | CNY 89,30 | CNY 86,51 | 2,11M |
| 2026-06-17 | CNY 88,15 | +0,17 % | CNY 88,50 | CNY 89,50 | CNY 87,18 | 1,88M |
| 2026-06-16 | CNY 88,00 | +2,44 % | CNY 86,50 | CNY 88,66 | CNY 85,00 | 2,99M |
| 2026-06-15 | CNY 85,90 | +0,35 % | CNY 84,75 | CNY 86,00 | CNY 81,61 | 3,42M |
| 2026-06-12 | CNY 85,60 | +1,82 % | CNY 84,24 | CNY 86,45 | CNY 80,60 | 7,01M |
| 2026-06-11 | CNY 84,07 | +1,72 % | CNY 82,50 | CNY 85,82 | CNY 81,51 | 3,62M |
| 2026-06-10 | CNY 82,65 | +1,27 % | CNY 81,65 | CNY 83,17 | CNY 79,55 | 2,49M |
| 2026-06-09 | CNY 81,61 | +3,33 % | CNY 79,60 | CNY 81,78 | CNY 77,22 | 3,55M |
| 2026-06-08 | CNY 78,98 | -1,47 % | CNY 80,01 | CNY 81,00 | CNY 76,63 | 2,59M |
| 2026-06-05 | CNY 80,16 | -3,50 % | CNY 83,05 | CNY 83,05 | CNY 80,00 | 2,23M |
| 2026-06-04 | CNY 83,07 | -2,60 % | CNY 85,00 | CNY 85,00 | CNY 82,14 | 1,50M |
| 2026-06-03 | CNY 85,29 | +0,42 % | CNY 83,90 | CNY 85,68 | CNY 83,56 | 2,25M |
| 2026-06-02 | CNY 84,93 | +2,35 % | CNY 82,98 | CNY 85,31 | CNY 81,94 | 2,65M |
| 2026-06-01 | CNY 82,98 | -0,61 % | CNY 83,73 | CNY 84,74 | CNY 81,80 | 2,53M |
| 2026-05-29 | CNY 83,49 | -1,48 % | CNY 84,80 | CNY 85,94 | CNY 82,94 | 2,11M |
| 2026-05-28 | CNY 84,74 | -1,66 % | CNY 86,60 | CNY 86,60 | CNY 83,01 | 2,03M |
| 2026-05-27 | CNY 86,17 | -1,02 % | CNY 87,10 | CNY 88,00 | CNY 83,62 | 2,84M |
| 2026-05-26 | CNY 87,06 | -2,78 % | CNY 89,60 | CNY 89,60 | CNY 80,95 | 4,54M |