Healthcare Co. Ltd. Class A 603313
SSE · China · Langlebige Konsumgüter
CNY 6,210,00 (0,00 %)
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 6,21 | 0,00 % | CNY 6,30 | CNY 6,31 | CNY 6,06 | 10,36M |
| 2026-09-29 | CNY 6,21 | -0,64 % | CNY 6,24 | CNY 6,33 | CNY 6,20 | 9,66M |
| 2026-09-28 | CNY 6,25 | -2,80 % | CNY 6,42 | CNY 6,45 | CNY 6,16 | 14,23M |
| 2026-09-24 | CNY 6,43 | -2,13 % | CNY 6,52 | CNY 6,70 | CNY 6,36 | 19,25M |
| 2026-09-23 | CNY 6,57 | -5,47 % | CNY 7,01 | CNY 7,01 | CNY 6,49 | 24,66M |
| 2026-09-22 | CNY 6,95 | -0,29 % | CNY 6,98 | CNY 7,09 | CNY 6,85 | 18,77M |
| 2026-09-21 | CNY 6,97 | +2,35 % | CNY 6,81 | CNY 7,00 | CNY 6,66 | 26,57M |
| 2026-09-18 | CNY 6,81 | +0,89 % | CNY 6,76 | CNY 6,89 | CNY 6,69 | 19,76M |
| 2026-09-17 | CNY 6,75 | +1,50 % | CNY 6,68 | CNY 6,84 | CNY 6,60 | 19,14M |
| 2026-09-16 | CNY 6,65 | +0,91 % | CNY 6,63 | CNY 6,73 | CNY 6,51 | 16,87M |
| 2026-09-15 | CNY 6,59 | -2,08 % | CNY 6,73 | CNY 6,78 | CNY 6,59 | 15,59M |
| 2026-09-14 | CNY 6,73 | -0,59 % | CNY 6,65 | CNY 6,82 | CNY 6,50 | 16,82M |
| 2026-09-11 | CNY 6,77 | +1,35 % | CNY 6,58 | CNY 6,77 | CNY 6,41 | 23,93M |
| 2026-09-10 | CNY 6,68 | +0,30 % | CNY 6,62 | CNY 6,90 | CNY 6,61 | 23,11M |
| 2026-09-09 | CNY 6,66 | -4,58 % | CNY 6,93 | CNY 6,95 | CNY 6,66 | 21,57M |
| 2026-09-08 | CNY 6,98 | +2,35 % | CNY 6,82 | CNY 6,98 | CNY 6,71 | 29,02M |
| 2026-09-07 | CNY 6,82 | +6,07 % | CNY 6,43 | CNY 6,95 | CNY 6,39 | 37,86M |
| 2026-09-04 | CNY 6,43 | -1,68 % | CNY 6,54 | CNY 6,64 | CNY 6,38 | 23,70M |
| 2026-09-03 | CNY 6,54 | +0,77 % | CNY 6,58 | CNY 6,79 | CNY 6,48 | 26,92M |
| 2026-09-02 | CNY 6,49 | -2,26 % | CNY 6,60 | CNY 6,69 | CNY 6,48 | 20,94M |
| 2026-09-01 | CNY 6,64 | -1,48 % | CNY 6,74 | CNY 6,89 | CNY 6,56 | 42,33M |
| 2026-08-31 | CNY 6,74 | +9,95 % | CNY 6,06 | CNY 6,74 | CNY 6,05 | 45,96M |
| 2026-08-28 | CNY 6,13 | +1,32 % | CNY 6,02 | CNY 6,20 | CNY 6,00 | 18,65M |
| 2026-08-27 | CNY 6,05 | -0,82 % | CNY 6,10 | CNY 6,16 | CNY 6,00 | 10,65M |
| 2026-08-26 | CNY 6,10 | -0,49 % | CNY 6,06 | CNY 6,25 | CNY 6,06 | 12,08M |
| 2026-08-25 | CNY 6,13 | +1,32 % | CNY 5,98 | CNY 6,14 | CNY 5,98 | 13,81M |
| 2026-08-24 | CNY 6,05 | -0,49 % | CNY 6,07 | CNY 6,11 | CNY 5,95 | 12,53M |
| 2026-08-21 | CNY 6,08 | -0,65 % | CNY 6,10 | CNY 6,16 | CNY 5,99 | 10,51M |
| 2026-08-20 | CNY 6,12 | +0,33 % | CNY 6,10 | CNY 6,22 | CNY 6,08 | 13,51M |
| 2026-08-19 | CNY 6,10 | -2,09 % | CNY 6,13 | CNY 6,23 | CNY 5,97 | 27,49M |
| 2026-08-18 | CNY 6,23 | +0,81 % | CNY 6,14 | CNY 6,50 | CNY 6,07 | 35,97M |
| 2026-08-17 | CNY 6,18 | -2,52 % | CNY 6,32 | CNY 6,46 | CNY 6,02 | 31,24M |
| 2026-08-14 | CNY 6,34 | -0,16 % | CNY 6,34 | CNY 6,45 | CNY 6,23 | 12,42M |
| 2026-08-13 | CNY 6,35 | -1,24 % | CNY 6,41 | CNY 6,46 | CNY 6,29 | 13,81M |
| 2026-08-12 | CNY 6,43 | +1,58 % | CNY 6,33 | CNY 6,47 | CNY 6,26 | 14,82M |
| 2026-08-11 | CNY 6,33 | +0,96 % | CNY 6,20 | CNY 6,47 | CNY 6,16 | 19,62M |
| 2026-08-10 | CNY 6,27 | +3,98 % | CNY 6,07 | CNY 6,28 | CNY 5,99 | 22,16M |
| 2026-08-07 | CNY 6,03 | -1,31 % | CNY 6,09 | CNY 6,16 | CNY 5,90 | 22,00M |
| 2026-08-06 | CNY 6,11 | +4,44 % | CNY 5,87 | CNY 6,17 | CNY 5,77 | 30,68M |
| 2026-08-05 | CNY 5,85 | +1,56 % | CNY 5,75 | CNY 5,94 | CNY 5,70 | 18,90M |
| 2026-08-04 | CNY 5,76 | +3,41 % | CNY 5,58 | CNY 5,79 | CNY 5,57 | 20,87M |
| 2026-08-03 | CNY 5,57 | +0,72 % | CNY 5,55 | CNY 5,57 | CNY 5,47 | 13,25M |
| 2026-07-31 | CNY 5,53 | -0,18 % | CNY 5,59 | CNY 5,59 | CNY 5,48 | 17,77M |
| 2026-07-30 | CNY 5,54 | -1,60 % | CNY 5,60 | CNY 5,73 | CNY 5,47 | 23,94M |
| 2026-07-29 | CNY 5,63 | +0,36 % | CNY 5,60 | CNY 5,68 | CNY 5,55 | 22,55M |
| 2026-07-28 | CNY 5,61 | -1,92 % | CNY 5,66 | CNY 5,86 | CNY 5,54 | 25,36M |
| 2026-07-27 | CNY 5,72 | +2,69 % | CNY 5,60 | CNY 5,78 | CNY 5,58 | 25,14M |
| 2026-07-24 | CNY 5,57 | -1,94 % | CNY 5,65 | CNY 5,71 | CNY 5,52 | 24,04M |
| 2026-07-23 | CNY 5,68 | +0,35 % | CNY 5,84 | CNY 5,84 | CNY 5,50 | 27,97M |
| 2026-07-22 | CNY 5,66 | +0,71 % | CNY 5,56 | CNY 5,74 | CNY 5,40 | 49,03M |
| 2026-07-21 | CNY 5,62 | -9,79 % | CNY 5,61 | CNY 5,67 | CNY 5,61 | 30,91M |
| 2026-07-20 | CNY 6,23 | -9,97 % | CNY 6,86 | CNY 6,88 | CNY 6,23 | 34,26M |
| 2026-07-17 | CNY 6,92 | -6,49 % | CNY 7,28 | CNY 7,54 | CNY 6,80 | 54,87M |
| 2026-07-16 | CNY 7,40 | -6,68 % | CNY 7,58 | CNY 7,92 | CNY 7,29 | 71,26M |
| 2026-07-15 | CNY 7,93 | -7,68 % | CNY 7,73 | CNY 8,37 | CNY 7,73 | 73,34M |
| 2026-07-14 | CNY 8,59 | +7,51 % | CNY 7,84 | CNY 8,78 | CNY 7,70 | 84,37M |
| 2026-07-13 | CNY 7,99 | +10,06 % | CNY 7,19 | CNY 7,99 | CNY 7,04 | 74,09M |
| 2026-07-10 | CNY 7,26 | 0,00 % | CNY 6,91 | CNY 7,29 | CNY 6,91 | 49,68M |
| 2026-07-09 | CNY 7,26 | +2,83 % | CNY 7,00 | CNY 7,76 | CNY 6,81 | 71,56M |
| 2026-07-08 | CNY 7,06 | +9,97 % | CNY 6,26 | CNY 7,06 | CNY 6,25 | 44,48M |
| 2026-07-07 | CNY 6,42 | +7,36 % | CNY 5,95 | CNY 6,58 | CNY 5,86 | 35,66M |
| 2026-07-06 | CNY 5,98 | +2,05 % | CNY 5,85 | CNY 6,01 | CNY 5,75 | 16,03M |
| 2026-07-03 | CNY 5,86 | 0,00 % | CNY 5,88 | CNY 5,98 | CNY 5,80 | 13,93M |
| 2026-07-02 | CNY 5,86 | -4,72 % | CNY 6,09 | CNY 6,09 | CNY 5,83 | 22,60M |
| 2026-07-01 | CNY 6,15 | +3,89 % | CNY 5,82 | CNY 6,16 | CNY 5,71 | 29,00M |
| 2026-06-30 | CNY 5,92 | -4,82 % | CNY 6,01 | CNY 6,11 | CNY 5,72 | 33,83M |
| 2026-06-29 | CNY 6,22 | +6,14 % | CNY 5,80 | CNY 6,32 | CNY 5,71 | 45,21M |
| 2026-06-26 | CNY 5,86 | +4,83 % | CNY 5,67 | CNY 6,08 | CNY 5,64 | 51,14M |
| 2026-06-25 | CNY 5,59 | +10,04 % | CNY 5,12 | CNY 5,59 | CNY 5,12 | 14,02M |
| 2026-06-24 | CNY 5,08 | -5,05 % | CNY 5,40 | CNY 5,43 | CNY 5,02 | 14,09M |
| 2026-06-23 | CNY 5,35 | -0,93 % | CNY 5,38 | CNY 5,47 | CNY 5,32 | 15,96M |
| 2026-06-22 | CNY 5,40 | -2,88 % | CNY 5,59 | CNY 5,60 | CNY 5,25 | 24,74M |
| 2026-06-18 | CNY 5,56 | +10,10 % | CNY 5,01 | CNY 5,56 | CNY 4,94 | 21,17M |
| 2026-06-17 | CNY 5,05 | -2,32 % | CNY 5,17 | CNY 5,19 | CNY 5,04 | 6,84M |
| 2026-06-16 | CNY 5,17 | -0,58 % | CNY 5,20 | CNY 5,20 | CNY 5,06 | 6,99M |
| 2026-06-15 | CNY 5,20 | -2,07 % | CNY 5,31 | CNY 5,40 | CNY 5,12 | 11,32M |
| 2026-06-12 | CNY 5,31 | +3,51 % | CNY 5,13 | CNY 5,32 | CNY 5,06 | 11,86M |
| 2026-06-11 | CNY 5,13 | -2,10 % | CNY 5,19 | CNY 5,24 | CNY 5,03 | 9,14M |
| 2026-06-10 | CNY 5,24 | -0,19 % | CNY 5,28 | CNY 5,30 | CNY 5,17 | 7,60M |
| 2026-06-09 | CNY 5,25 | -0,19 % | CNY 5,28 | CNY 5,34 | CNY 5,18 | 7,83M |
| 2026-06-08 | CNY 5,26 | -3,13 % | CNY 5,31 | CNY 5,41 | CNY 5,18 | 8,61M |
| 2026-06-05 | CNY 5,43 | +0,56 % | CNY 5,49 | CNY 5,50 | CNY 5,34 | 8,35M |
| 2026-06-04 | CNY 5,40 | -1,46 % | CNY 5,46 | CNY 5,51 | CNY 5,36 | 7,97M |
| 2026-06-03 | CNY 5,48 | -2,66 % | CNY 5,62 | CNY 5,62 | CNY 5,43 | 8,04M |
| 2026-06-02 | CNY 5,63 | -2,60 % | CNY 5,80 | CNY 5,81 | CNY 5,58 | 9,24M |
| 2026-06-01 | CNY 5,78 | +1,40 % | CNY 5,71 | CNY 5,83 | CNY 5,62 | 10,80M |
| 2026-05-29 | CNY 5,70 | +1,24 % | CNY 5,64 | CNY 5,93 | CNY 5,61 | 15,20M |
| 2026-05-28 | CNY 5,63 | +0,54 % | CNY 5,55 | CNY 5,68 | CNY 5,53 | 7,06M |
| 2026-05-27 | CNY 5,60 | -2,78 % | CNY 5,74 | CNY 5,75 | CNY 5,57 | 8,51M |
| 2026-05-26 | CNY 5,76 | -0,17 % | CNY 5,78 | CNY 5,82 | CNY 5,69 | 5,76M |