Dalian Bio-Chem Co., Ltd. Class A 603360
SSE · China · Prozessindustrie
CNY 12,26+0,07 (+0,57 %)
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 12,26 | +0,57 % | CNY 12,20 | CNY 12,50 | CNY 12,16 | 5,30M |
| 2026-09-29 | CNY 12,19 | +1,33 % | CNY 12,00 | CNY 12,34 | CNY 11,93 | 5,54M |
| 2026-09-28 | CNY 12,03 | -4,14 % | CNY 12,43 | CNY 12,49 | CNY 11,80 | 8,81M |
| 2026-09-24 | CNY 12,55 | -2,26 % | CNY 12,79 | CNY 12,88 | CNY 12,54 | 5,79M |
| 2026-09-23 | CNY 12,84 | -1,15 % | CNY 13,01 | CNY 13,04 | CNY 12,82 | 6,55M |
| 2026-09-22 | CNY 12,99 | -2,18 % | CNY 13,30 | CNY 13,46 | CNY 12,92 | 11,68M |
| 2026-09-21 | CNY 13,28 | +2,87 % | CNY 12,98 | CNY 13,47 | CNY 12,91 | 13,66M |
| 2026-09-18 | CNY 12,91 | +4,70 % | CNY 12,42 | CNY 13,30 | CNY 12,41 | 18,07M |
| 2026-09-17 | CNY 12,33 | -1,12 % | CNY 12,39 | CNY 12,81 | CNY 12,26 | 8,45M |
| 2026-09-16 | CNY 12,47 | +2,80 % | CNY 12,14 | CNY 12,49 | CNY 11,98 | 10,88M |
| 2026-09-15 | CNY 12,13 | +0,25 % | CNY 12,14 | CNY 12,62 | CNY 12,05 | 9,97M |
| 2026-09-14 | CNY 12,10 | -1,22 % | CNY 12,21 | CNY 12,26 | CNY 11,90 | 7,47M |
| 2026-09-11 | CNY 12,25 | -4,00 % | CNY 12,63 | CNY 12,63 | CNY 11,91 | 10,63M |
| 2026-09-10 | CNY 12,76 | -4,35 % | CNY 13,17 | CNY 13,31 | CNY 12,72 | 10,60M |
| 2026-09-09 | CNY 13,34 | -3,19 % | CNY 13,78 | CNY 14,12 | CNY 13,33 | 12,61M |
| 2026-09-08 | CNY 13,78 | +4,39 % | CNY 13,20 | CNY 14,10 | CNY 13,14 | 17,24M |
| 2026-09-07 | CNY 13,20 | +1,30 % | CNY 13,02 | CNY 13,38 | CNY 13,00 | 7,61M |
| 2026-09-04 | CNY 13,03 | -1,96 % | CNY 13,29 | CNY 13,58 | CNY 12,92 | 9,92M |
| 2026-09-03 | CNY 13,29 | -0,82 % | CNY 13,47 | CNY 13,52 | CNY 13,17 | 7,18M |
| 2026-09-02 | CNY 13,40 | -0,81 % | CNY 13,35 | CNY 13,48 | CNY 13,18 | 7,86M |
| 2026-09-01 | CNY 13,51 | +0,30 % | CNY 13,43 | CNY 13,78 | CNY 13,40 | 12,22M |
| 2026-08-31 | CNY 13,47 | -2,74 % | CNY 13,68 | CNY 13,78 | CNY 13,20 | 13,18M |
| 2026-08-28 | CNY 13,85 | +0,22 % | CNY 13,81 | CNY 13,95 | CNY 13,68 | 13,38M |
| 2026-08-27 | CNY 13,82 | +1,39 % | CNY 13,49 | CNY 13,88 | CNY 13,32 | 23,16M |
| 2026-08-26 | CNY 13,63 | -1,02 % | CNY 13,80 | CNY 13,95 | CNY 13,40 | 28,70M |
| 2026-08-25 | CNY 13,77 | +9,98 % | CNY 12,41 | CNY 13,77 | CNY 12,40 | 11,67M |
| 2026-08-24 | CNY 12,52 | -1,03 % | CNY 12,65 | CNY 13,05 | CNY 12,34 | 8,16M |
| 2026-08-21 | CNY 12,65 | +2,26 % | CNY 12,33 | CNY 12,79 | CNY 12,14 | 10,36M |
| 2026-08-20 | CNY 12,37 | -0,96 % | CNY 12,54 | CNY 12,65 | CNY 12,32 | 7,63M |
| 2026-08-19 | CNY 12,49 | -7,28 % | CNY 13,35 | CNY 13,48 | CNY 12,40 | 13,59M |
| 2026-08-18 | CNY 13,47 | -1,54 % | CNY 13,57 | CNY 13,95 | CNY 13,45 | 13,00M |
| 2026-08-17 | CNY 13,68 | +1,71 % | CNY 13,38 | CNY 13,98 | CNY 13,03 | 17,67M |
| 2026-08-14 | CNY 13,45 | -1,03 % | CNY 13,65 | CNY 13,75 | CNY 13,34 | 6,10M |
| 2026-08-13 | CNY 13,59 | -2,37 % | CNY 13,92 | CNY 13,98 | CNY 13,55 | 6,58M |
| 2026-08-12 | CNY 13,92 | +1,16 % | CNY 13,76 | CNY 14,08 | CNY 13,71 | 5,69M |
| 2026-08-11 | CNY 13,76 | -1,22 % | CNY 13,93 | CNY 13,96 | CNY 13,67 | 5,99M |
| 2026-08-10 | CNY 13,93 | +0,43 % | CNY 13,90 | CNY 14,15 | CNY 13,65 | 8,95M |
| 2026-08-07 | CNY 13,87 | +2,29 % | CNY 13,58 | CNY 13,91 | CNY 13,28 | 12,35M |
| 2026-08-06 | CNY 13,56 | -1,53 % | CNY 13,70 | CNY 13,95 | CNY 13,38 | 11,05M |
| 2026-08-05 | CNY 13,77 | +2,76 % | CNY 13,40 | CNY 13,80 | CNY 13,30 | 9,91M |
| 2026-08-04 | CNY 13,40 | +4,28 % | CNY 12,89 | CNY 13,52 | CNY 12,75 | 10,80M |
| 2026-08-03 | CNY 12,85 | +2,15 % | CNY 12,95 | CNY 13,60 | CNY 12,60 | 12,93M |
| 2026-07-31 | CNY 12,58 | +3,62 % | CNY 12,52 | CNY 13,10 | CNY 12,44 | 16,43M |
| 2026-07-30 | CNY 12,14 | -2,80 % | CNY 12,49 | CNY 12,72 | CNY 12,11 | 10,35M |
| 2026-07-29 | CNY 12,49 | +0,16 % | CNY 12,06 | CNY 12,65 | CNY 11,85 | 13,88M |
| 2026-07-28 | CNY 12,47 | -1,50 % | CNY 12,80 | CNY 13,13 | CNY 12,43 | 14,15M |
| 2026-07-27 | CNY 12,66 | +5,50 % | CNY 11,91 | CNY 12,68 | CNY 11,91 | 12,87M |
| 2026-07-24 | CNY 12,00 | -2,91 % | CNY 12,39 | CNY 12,40 | CNY 11,98 | 7,29M |
| 2026-07-23 | CNY 12,36 | +3,00 % | CNY 12,00 | CNY 12,48 | CNY 11,89 | 9,49M |
| 2026-07-22 | CNY 12,00 | -2,12 % | CNY 12,16 | CNY 12,40 | CNY 11,94 | 14,13M |
| 2026-07-21 | CNY 12,26 | +5,24 % | CNY 11,70 | CNY 12,29 | CNY 11,18 | 18,99M |
| 2026-07-20 | CNY 11,65 | -5,67 % | CNY 12,26 | CNY 12,59 | CNY 11,42 | 20,66M |
| 2026-07-17 | CNY 12,35 | -7,00 % | CNY 13,35 | CNY 13,36 | CNY 12,25 | 13,83M |
| 2026-07-16 | CNY 13,28 | -3,07 % | CNY 13,59 | CNY 13,78 | CNY 13,20 | 9,26M |
| 2026-07-15 | CNY 13,70 | +0,74 % | CNY 13,61 | CNY 14,16 | CNY 13,42 | 11,35M |
| 2026-07-14 | CNY 13,60 | -1,02 % | CNY 13,78 | CNY 13,88 | CNY 13,22 | 11,64M |
| 2026-07-13 | CNY 13,74 | -7,54 % | CNY 14,81 | CNY 14,88 | CNY 13,71 | 11,75M |
| 2026-07-10 | CNY 14,86 | +1,16 % | CNY 14,79 | CNY 15,55 | CNY 14,67 | 14,63M |
| 2026-07-09 | CNY 14,69 | +2,66 % | CNY 14,31 | CNY 14,90 | CNY 14,15 | 14,35M |
| 2026-07-08 | CNY 14,31 | -4,85 % | CNY 15,13 | CNY 15,14 | CNY 14,23 | 12,08M |
| 2026-07-07 | CNY 15,04 | -6,58 % | CNY 15,91 | CNY 15,91 | CNY 15,02 | 13,98M |
| 2026-07-06 | CNY 16,10 | -2,42 % | CNY 16,84 | CNY 16,91 | CNY 15,91 | 16,76M |
| 2026-07-03 | CNY 16,50 | -9,24 % | CNY 18,22 | CNY 18,22 | CNY 16,45 | 30,54M |
| 2026-07-02 | CNY 18,18 | +1,51 % | CNY 17,69 | CNY 18,95 | CNY 16,94 | 39,76M |
| 2026-07-01 | CNY 17,91 | +10,01 % | CNY 16,27 | CNY 17,91 | CNY 16,04 | 25,26M |
| 2026-06-30 | CNY 16,28 | +2,39 % | CNY 15,69 | CNY 16,40 | CNY 15,53 | 11,05M |
| 2026-06-29 | CNY 15,90 | -1,06 % | CNY 15,97 | CNY 16,30 | CNY 15,53 | 15,06M |
| 2026-06-26 | CNY 16,07 | -1,17 % | CNY 16,26 | CNY 16,63 | CNY 15,85 | 17,76M |
| 2026-06-25 | CNY 16,26 | -7,98 % | CNY 17,48 | CNY 17,60 | CNY 16,00 | 26,64M |
| 2026-06-24 | CNY 17,67 | -2,11 % | CNY 18,17 | CNY 19,18 | CNY 17,20 | 24,57M |
| 2026-06-23 | CNY 18,05 | -0,55 % | CNY 17,99 | CNY 18,88 | CNY 17,81 | 13,66M |
| 2026-06-22 | CNY 18,15 | -3,30 % | CNY 18,59 | CNY 19,21 | CNY 17,22 | 21,73M |
| 2026-06-18 | CNY 18,77 | -0,58 % | CNY 18,75 | CNY 19,00 | CNY 18,20 | 13,76M |
| 2026-06-17 | CNY 18,88 | -1,26 % | CNY 19,10 | CNY 19,45 | CNY 18,64 | 14,15M |
| 2026-06-16 | CNY 19,12 | -0,78 % | CNY 19,15 | CNY 19,35 | CNY 18,95 | 11,82M |
| 2026-06-15 | CNY 19,27 | +2,34 % | CNY 18,91 | CNY 19,46 | CNY 18,70 | 13,79M |
| 2026-06-12 | CNY 18,83 | -2,94 % | CNY 19,52 | CNY 19,84 | CNY 18,77 | 15,50M |
| 2026-06-11 | CNY 19,40 | -3,05 % | CNY 19,57 | CNY 20,16 | CNY 19,30 | 12,70M |
| 2026-06-10 | CNY 20,01 | +3,30 % | CNY 19,71 | CNY 21,00 | CNY 19,38 | 25,17M |
| 2026-06-09 | CNY 19,37 | +2,49 % | CNY 19,25 | CNY 19,72 | CNY 18,63 | 16,47M |
| 2026-06-08 | CNY 18,90 | -6,53 % | CNY 19,91 | CNY 20,29 | CNY 18,77 | 21,97M |
| 2026-06-05 | CNY 20,22 | +10,01 % | CNY 18,20 | CNY 20,22 | CNY 17,61 | 26,26M |
| 2026-06-04 | CNY 18,38 | -1,18 % | CNY 18,45 | CNY 19,10 | CNY 17,91 | 22,20M |
| 2026-06-03 | CNY 18,60 | -3,93 % | CNY 19,18 | CNY 19,99 | CNY 18,33 | 23,12M |
| 2026-06-02 | CNY 19,36 | -4,91 % | CNY 20,36 | CNY 20,48 | CNY 18,95 | 21,14M |
| 2026-06-01 | CNY 20,36 | -5,08 % | CNY 21,28 | CNY 21,33 | CNY 20,30 | 17,01M |
| 2026-05-29 | CNY 21,45 | -6,58 % | CNY 23,05 | CNY 23,25 | CNY 21,34 | 20,39M |
| 2026-05-28 | CNY 22,96 | -6,06 % | CNY 24,44 | CNY 24,80 | CNY 22,85 | 23,50M |
| 2026-05-27 | CNY 24,44 | -7,35 % | CNY 26,11 | CNY 26,68 | CNY 24,38 | 32,11M |
| 2026-05-26 | CNY 26,38 | +2,97 % | CNY 26,54 | CNY 27,99 | CNY 25,72 | 44,95M |