Cisen Pharmaceutical Ltd. Class A 603367
SSE · China · Gesundheitstechnologie
CNY 14,53+0,31 (+2,18 %)
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 14,53 | +2,18 % | CNY 14,20 | CNY 14,65 | CNY 14,19 | 8,63M |
| 2026-09-29 | CNY 14,22 | -0,14 % | CNY 14,22 | CNY 14,52 | CNY 14,15 | 5,19M |
| 2026-09-28 | CNY 14,24 | -0,28 % | CNY 14,33 | CNY 14,41 | CNY 14,14 | 4,39M |
| 2026-09-24 | CNY 14,28 | -1,38 % | CNY 14,41 | CNY 14,62 | CNY 14,25 | 5,04M |
| 2026-09-23 | CNY 14,48 | -0,82 % | CNY 14,52 | CNY 14,69 | CNY 14,47 | 5,68M |
| 2026-09-22 | CNY 14,60 | +0,97 % | CNY 14,41 | CNY 14,75 | CNY 14,35 | 8,95M |
| 2026-09-21 | CNY 14,46 | +4,03 % | CNY 13,94 | CNY 14,49 | CNY 13,92 | 9,39M |
| 2026-09-18 | CNY 13,90 | +0,87 % | CNY 13,78 | CNY 14,06 | CNY 13,77 | 5,44M |
| 2026-09-17 | CNY 13,78 | +0,29 % | CNY 13,78 | CNY 13,93 | CNY 13,70 | 3,46M |
| 2026-09-16 | CNY 13,74 | -1,29 % | CNY 13,79 | CNY 13,84 | CNY 13,58 | 2,70M |
| 2026-09-15 | CNY 13,92 | -1,69 % | CNY 14,11 | CNY 14,18 | CNY 13,92 | 3,91M |
| 2026-09-14 | CNY 14,16 | +1,14 % | CNY 13,90 | CNY 14,16 | CNY 13,87 | 4,08M |
| 2026-09-11 | CNY 14,00 | -2,03 % | CNY 14,21 | CNY 14,27 | CNY 13,82 | 6,35M |
| 2026-09-10 | CNY 14,29 | -2,12 % | CNY 14,53 | CNY 14,54 | CNY 14,27 | 4,91M |
| 2026-09-09 | CNY 14,60 | -1,62 % | CNY 14,74 | CNY 14,77 | CNY 14,52 | 5,83M |
| 2026-09-08 | CNY 14,84 | +2,27 % | CNY 14,51 | CNY 14,84 | CNY 14,40 | 6,39M |
| 2026-09-07 | CNY 14,51 | +0,21 % | CNY 14,46 | CNY 14,60 | CNY 14,46 | 3,13M |
| 2026-09-04 | CNY 14,48 | -0,89 % | CNY 14,61 | CNY 14,78 | CNY 14,38 | 5,72M |
| 2026-09-03 | CNY 14,61 | -1,95 % | CNY 14,90 | CNY 14,98 | CNY 14,59 | 6,49M |
| 2026-09-02 | CNY 14,90 | -0,67 % | CNY 14,96 | CNY 15,10 | CNY 14,88 | 7,48M |
| 2026-09-01 | CNY 15,00 | +2,39 % | CNY 14,56 | CNY 15,10 | CNY 14,55 | 9,02M |
| 2026-08-31 | CNY 14,65 | -1,35 % | CNY 14,70 | CNY 14,71 | CNY 14,46 | 7,17M |
| 2026-08-28 | CNY 14,85 | +0,41 % | CNY 14,76 | CNY 15,04 | CNY 14,63 | 7,90M |
| 2026-08-27 | CNY 14,79 | +2,00 % | CNY 14,42 | CNY 14,85 | CNY 14,42 | 11,56M |
| 2026-08-26 | CNY 14,50 | -1,43 % | CNY 14,51 | CNY 14,82 | CNY 14,44 | 12,33M |
| 2026-08-25 | CNY 14,71 | +8,08 % | CNY 13,91 | CNY 14,79 | CNY 13,85 | 20,85M |
| 2026-08-24 | CNY 13,61 | -3,48 % | CNY 14,05 | CNY 14,14 | CNY 13,50 | 9,98M |
| 2026-08-21 | CNY 14,10 | -5,43 % | CNY 14,70 | CNY 14,73 | CNY 14,01 | 14,32M |
| 2026-08-20 | CNY 14,91 | +2,69 % | CNY 14,85 | CNY 15,17 | CNY 14,73 | 16,00M |
| 2026-08-19 | CNY 14,52 | -1,76 % | CNY 14,70 | CNY 15,23 | CNY 14,45 | 15,17M |
| 2026-08-18 | CNY 14,78 | -1,34 % | CNY 14,88 | CNY 15,06 | CNY 14,76 | 9,37M |
| 2026-08-17 | CNY 14,98 | -1,06 % | CNY 15,20 | CNY 15,20 | CNY 14,64 | 12,39M |
| 2026-08-14 | CNY 15,14 | -0,72 % | CNY 15,31 | CNY 15,38 | CNY 14,88 | 15,60M |
| 2026-08-13 | CNY 15,25 | -0,97 % | CNY 15,30 | CNY 15,71 | CNY 14,98 | 26,14M |
| 2026-08-12 | CNY 15,40 | +5,26 % | CNY 14,63 | CNY 15,58 | CNY 14,58 | 26,32M |
| 2026-08-11 | CNY 14,63 | -1,81 % | CNY 14,79 | CNY 15,03 | CNY 14,61 | 14,02M |
| 2026-08-10 | CNY 14,90 | -0,53 % | CNY 15,10 | CNY 15,20 | CNY 14,77 | 16,62M |
| 2026-08-07 | CNY 14,98 | +1,90 % | CNY 14,70 | CNY 14,98 | CNY 14,54 | 18,95M |
| 2026-08-06 | CNY 14,70 | +1,10 % | CNY 14,54 | CNY 14,82 | CNY 14,32 | 17,48M |
| 2026-08-05 | CNY 14,54 | -0,95 % | CNY 14,60 | CNY 14,65 | CNY 14,40 | 13,31M |
| 2026-08-04 | CNY 14,68 | +0,69 % | CNY 14,60 | CNY 14,77 | CNY 14,52 | 14,56M |
| 2026-08-03 | CNY 14,58 | +3,48 % | CNY 14,28 | CNY 14,60 | CNY 14,21 | 16,05M |
| 2026-07-31 | CNY 14,09 | +1,73 % | CNY 13,82 | CNY 14,10 | CNY 13,75 | 8,67M |
| 2026-07-30 | CNY 13,85 | -1,98 % | CNY 14,08 | CNY 14,25 | CNY 13,78 | 12,31M |
| 2026-07-29 | CNY 14,13 | +0,57 % | CNY 14,00 | CNY 14,25 | CNY 14,00 | 10,60M |
| 2026-07-28 | CNY 14,05 | -1,33 % | CNY 14,11 | CNY 14,52 | CNY 13,91 | 11,81M |
| 2026-07-27 | CNY 14,24 | +2,89 % | CNY 13,65 | CNY 14,29 | CNY 13,46 | 14,24M |
| 2026-07-24 | CNY 13,84 | -6,42 % | CNY 14,58 | CNY 14,68 | CNY 13,76 | 18,14M |
| 2026-07-23 | CNY 14,79 | +3,43 % | CNY 14,18 | CNY 14,85 | CNY 14,05 | 20,72M |
| 2026-07-22 | CNY 14,30 | +1,78 % | CNY 13,93 | CNY 14,57 | CNY 13,90 | 18,32M |
| 2026-07-21 | CNY 14,05 | -3,96 % | CNY 14,36 | CNY 14,36 | CNY 13,76 | 21,58M |
| 2026-07-20 | CNY 14,63 | +3,10 % | CNY 14,08 | CNY 14,64 | CNY 13,90 | 20,42M |
| 2026-07-17 | CNY 14,19 | -9,44 % | CNY 15,26 | CNY 15,33 | CNY 14,10 | 28,14M |
| 2026-07-16 | CNY 15,67 | -0,38 % | CNY 15,30 | CNY 15,89 | CNY 15,04 | 30,37M |
| 2026-07-15 | CNY 15,73 | +4,17 % | CNY 15,20 | CNY 16,16 | CNY 15,08 | 47,06M |
| 2026-07-14 | CNY 15,10 | +9,98 % | CNY 13,75 | CNY 15,10 | CNY 13,48 | 24,70M |
| 2026-07-13 | CNY 13,73 | +0,37 % | CNY 13,64 | CNY 13,93 | CNY 13,51 | 10,93M |
| 2026-07-10 | CNY 13,68 | +3,56 % | CNY 13,10 | CNY 13,86 | CNY 13,02 | 11,78M |
| 2026-07-09 | CNY 13,21 | -1,42 % | CNY 13,35 | CNY 13,60 | CNY 13,02 | 8,14M |
| 2026-07-08 | CNY 13,40 | -0,30 % | CNY 13,40 | CNY 13,77 | CNY 13,24 | 8,53M |
| 2026-07-07 | CNY 13,44 | -3,79 % | CNY 13,88 | CNY 14,00 | CNY 13,42 | 8,71M |
| 2026-07-06 | CNY 13,97 | -0,29 % | CNY 13,89 | CNY 14,24 | CNY 13,87 | 11,75M |
| 2026-07-03 | CNY 14,01 | +1,82 % | CNY 13,80 | CNY 14,15 | CNY 13,68 | 10,83M |
| 2026-07-02 | CNY 13,76 | +1,33 % | CNY 13,58 | CNY 13,99 | CNY 13,54 | 13,86M |
| 2026-07-01 | CNY 13,58 | +5,85 % | CNY 12,78 | CNY 13,61 | CNY 12,61 | 13,50M |
| 2026-06-30 | CNY 12,83 | -3,32 % | CNY 13,18 | CNY 13,20 | CNY 12,77 | 9,05M |
| 2026-06-29 | CNY 13,27 | +6,59 % | CNY 12,45 | CNY 13,28 | CNY 12,13 | 14,26M |
| 2026-06-26 | CNY 12,45 | -4,01 % | CNY 12,80 | CNY 12,96 | CNY 12,44 | 7,13M |
| 2026-06-25 | CNY 12,97 | -2,85 % | CNY 13,18 | CNY 13,24 | CNY 12,71 | 8,49M |
| 2026-06-24 | CNY 13,35 | -0,89 % | CNY 13,56 | CNY 13,78 | CNY 13,27 | 9,28M |
| 2026-06-23 | CNY 13,47 | +2,51 % | CNY 13,08 | CNY 13,87 | CNY 13,05 | 11,03M |
| 2026-06-22 | CNY 13,14 | +0,61 % | CNY 12,99 | CNY 13,14 | CNY 12,60 | 7,17M |
| 2026-06-18 | CNY 13,06 | +0,54 % | CNY 12,99 | CNY 13,28 | CNY 12,58 | 6,63M |
| 2026-06-17 | CNY 12,99 | -1,52 % | CNY 13,24 | CNY 13,24 | CNY 12,97 | 4,49M |
| 2026-06-16 | CNY 13,19 | -1,57 % | CNY 13,33 | CNY 13,33 | CNY 13,15 | 3,70M |
| 2026-06-15 | CNY 13,40 | +0,98 % | CNY 13,28 | CNY 13,43 | CNY 13,25 | 4,74M |
| 2026-06-12 | CNY 13,27 | +1,84 % | CNY 13,03 | CNY 13,28 | CNY 12,89 | 6,58M |
| 2026-06-11 | CNY 13,03 | -1,51 % | CNY 13,18 | CNY 13,26 | CNY 12,86 | 5,01M |
| 2026-06-10 | CNY 13,23 | +0,15 % | CNY 13,13 | CNY 13,26 | CNY 13,00 | 4,80M |
| 2026-06-09 | CNY 13,21 | -0,08 % | CNY 13,22 | CNY 13,45 | CNY 13,11 | 4,35M |
| 2026-06-08 | CNY 13,22 | -1,78 % | CNY 13,36 | CNY 13,52 | CNY 13,10 | 4,76M |
| 2026-06-05 | CNY 13,46 | +1,13 % | CNY 13,41 | CNY 13,60 | CNY 13,37 | 3,95M |
| 2026-06-04 | CNY 13,31 | -1,99 % | CNY 13,46 | CNY 13,63 | CNY 13,23 | 3,97M |
| 2026-06-03 | CNY 13,58 | -2,44 % | CNY 13,80 | CNY 13,83 | CNY 13,50 | 4,44M |
| 2026-06-02 | CNY 13,92 | -1,28 % | CNY 14,15 | CNY 14,15 | CNY 13,82 | 4,26M |
| 2026-06-01 | CNY 14,10 | +1,00 % | CNY 13,96 | CNY 14,10 | CNY 13,76 | 4,44M |
| 2026-05-29 | CNY 13,96 | +1,82 % | CNY 13,71 | CNY 14,16 | CNY 13,70 | 7,55M |
| 2026-05-28 | CNY 13,71 | -1,01 % | CNY 13,90 | CNY 13,98 | CNY 13,60 | 5,25M |
| 2026-05-27 | CNY 13,85 | -1,98 % | CNY 14,11 | CNY 14,12 | CNY 13,73 | 5,69M |
| 2026-05-26 | CNY 14,13 | -0,14 % | CNY 14,05 | CNY 14,17 | CNY 13,95 | 5,11M |