Qingdao Vland Biotech INC. Class A 603739
SSE · China · Gesundheitstechnologie
CNY 14,04+1,28 (+10,03 %)
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 14,04 | +10,03 % | CNY 12,87 | CNY 14,04 | CNY 12,66 | 9,22M |
| 2026-09-29 | CNY 12,76 | +0,08 % | CNY 12,70 | CNY 12,87 | CNY 12,54 | 2,69M |
| 2026-09-28 | CNY 12,75 | -0,78 % | CNY 12,85 | CNY 12,95 | CNY 12,71 | 2,51M |
| 2026-09-24 | CNY 12,85 | -1,38 % | CNY 12,99 | CNY 13,13 | CNY 12,84 | 2,91M |
| 2026-09-23 | CNY 13,03 | -1,29 % | CNY 13,10 | CNY 13,30 | CNY 12,97 | 4,53M |
| 2026-09-22 | CNY 13,20 | +2,88 % | CNY 12,86 | CNY 13,36 | CNY 12,70 | 6,82M |
| 2026-09-21 | CNY 12,83 | +4,82 % | CNY 12,24 | CNY 12,88 | CNY 12,18 | 5,49M |
| 2026-09-18 | CNY 12,24 | -0,16 % | CNY 12,26 | CNY 12,48 | CNY 12,19 | 3,44M |
| 2026-09-17 | CNY 12,26 | +1,07 % | CNY 12,13 | CNY 12,32 | CNY 11,98 | 3,59M |
| 2026-09-16 | CNY 12,13 | -0,90 % | CNY 12,24 | CNY 12,27 | CNY 12,04 | 2,91M |
| 2026-09-15 | CNY 12,24 | -2,70 % | CNY 12,57 | CNY 12,57 | CNY 12,19 | 3,55M |
| 2026-09-14 | CNY 12,58 | +0,40 % | CNY 12,52 | CNY 12,73 | CNY 12,35 | 2,53M |
| 2026-09-11 | CNY 12,53 | -3,54 % | CNY 12,84 | CNY 13,04 | CNY 12,38 | 3,55M |
| 2026-09-10 | CNY 12,99 | -2,84 % | CNY 13,35 | CNY 13,37 | CNY 12,92 | 4,41M |
| 2026-09-09 | CNY 13,37 | -1,62 % | CNY 13,36 | CNY 13,49 | CNY 13,27 | 5,37M |
| 2026-09-08 | CNY 13,59 | +4,22 % | CNY 13,05 | CNY 13,67 | CNY 13,01 | 8,31M |
| 2026-09-07 | CNY 13,04 | +2,52 % | CNY 12,75 | CNY 13,08 | CNY 12,70 | 4,92M |
| 2026-09-04 | CNY 12,72 | +0,95 % | CNY 12,59 | CNY 12,96 | CNY 12,58 | 3,98M |
| 2026-09-03 | CNY 12,60 | -2,17 % | CNY 12,90 | CNY 13,02 | CNY 12,50 | 4,46M |
| 2026-09-02 | CNY 12,88 | -1,68 % | CNY 12,97 | CNY 13,09 | CNY 12,82 | 4,27M |
| 2026-09-01 | CNY 13,10 | +1,00 % | CNY 12,99 | CNY 13,21 | CNY 12,81 | 6,66M |
| 2026-08-31 | CNY 12,97 | +0,86 % | CNY 12,68 | CNY 13,09 | CNY 12,68 | 5,04M |
| 2026-08-28 | CNY 12,86 | +2,23 % | CNY 12,60 | CNY 12,98 | CNY 12,54 | 5,56M |
| 2026-08-27 | CNY 12,58 | +0,24 % | CNY 12,57 | CNY 12,69 | CNY 12,42 | 3,35M |
| 2026-08-26 | CNY 12,55 | +0,08 % | CNY 12,45 | CNY 12,80 | CNY 12,45 | 5,09M |
| 2026-08-25 | CNY 12,54 | +4,07 % | CNY 12,20 | CNY 12,61 | CNY 12,00 | 5,57M |
| 2026-08-24 | CNY 12,05 | -1,95 % | CNY 12,47 | CNY 12,48 | CNY 11,98 | 4,72M |
| 2026-08-21 | CNY 12,29 | -3,08 % | CNY 12,54 | CNY 12,55 | CNY 12,18 | 7,28M |
| 2026-08-20 | CNY 12,68 | +2,01 % | CNY 12,33 | CNY 12,73 | CNY 12,19 | 13,22M |
| 2026-08-19 | CNY 12,43 | -9,99 % | CNY 13,00 | CNY 13,12 | CNY 12,43 | 12,70M |
| 2026-08-18 | CNY 13,81 | +10,04 % | CNY 12,54 | CNY 13,81 | CNY 12,54 | 9,64M |
| 2026-08-17 | CNY 12,55 | -0,40 % | CNY 12,48 | CNY 12,72 | CNY 12,24 | 6,17M |
| 2026-08-14 | CNY 12,60 | +1,61 % | CNY 12,20 | CNY 12,97 | CNY 12,20 | 8,78M |
| 2026-08-13 | CNY 12,40 | +1,72 % | CNY 12,09 | CNY 12,79 | CNY 12,02 | 7,41M |
| 2026-08-12 | CNY 12,19 | -0,08 % | CNY 12,15 | CNY 12,31 | CNY 12,07 | 2,67M |
| 2026-08-11 | CNY 12,20 | -0,33 % | CNY 12,17 | CNY 12,48 | CNY 12,07 | 3,80M |
| 2026-08-10 | CNY 12,24 | +2,09 % | CNY 11,93 | CNY 12,37 | CNY 11,90 | 5,20M |
| 2026-08-07 | CNY 11,99 | +3,10 % | CNY 11,64 | CNY 12,10 | CNY 11,48 | 3,71M |
| 2026-08-06 | CNY 11,63 | +1,04 % | CNY 11,41 | CNY 11,63 | CNY 11,39 | 2,49M |
| 2026-08-05 | CNY 11,51 | -0,52 % | CNY 11,65 | CNY 11,65 | CNY 11,39 | 2,63M |
| 2026-08-04 | CNY 11,57 | +0,35 % | CNY 11,47 | CNY 11,71 | CNY 11,47 | 2,59M |
| 2026-08-03 | CNY 11,53 | +2,40 % | CNY 11,27 | CNY 11,53 | CNY 11,21 | 2,60M |
| 2026-07-31 | CNY 11,26 | +1,26 % | CNY 11,27 | CNY 11,30 | CNY 11,12 | 2,29M |
| 2026-07-30 | CNY 11,12 | -0,63 % | CNY 11,21 | CNY 11,39 | CNY 11,03 | 2,71M |
| 2026-07-29 | CNY 11,19 | +1,18 % | CNY 11,07 | CNY 11,33 | CNY 11,07 | 2,61M |
| 2026-07-28 | CNY 11,06 | +0,55 % | CNY 11,00 | CNY 11,17 | CNY 10,89 | 2,71M |
| 2026-07-27 | CNY 11,00 | +1,76 % | CNY 10,79 | CNY 11,02 | CNY 10,68 | 2,88M |
| 2026-07-24 | CNY 10,81 | -3,31 % | CNY 11,13 | CNY 11,23 | CNY 10,75 | 2,35M |
| 2026-07-23 | CNY 11,18 | +1,73 % | CNY 10,90 | CNY 11,20 | CNY 10,90 | 2,58M |
| 2026-07-22 | CNY 10,99 | -1,88 % | CNY 11,21 | CNY 11,32 | CNY 10,91 | 3,39M |
| 2026-07-21 | CNY 11,20 | -2,78 % | CNY 11,49 | CNY 11,50 | CNY 10,98 | 4,71M |
| 2026-07-20 | CNY 11,52 | -2,54 % | CNY 11,73 | CNY 12,03 | CNY 11,34 | 4,63M |
| 2026-07-17 | CNY 11,82 | -5,29 % | CNY 12,35 | CNY 12,57 | CNY 11,76 | 4,68M |
| 2026-07-16 | CNY 12,48 | 0,00 % | CNY 12,33 | CNY 12,65 | CNY 12,30 | 5,10M |
| 2026-07-15 | CNY 12,48 | +2,72 % | CNY 12,06 | CNY 12,58 | CNY 12,06 | 5,03M |
| 2026-07-14 | CNY 12,15 | +4,02 % | CNY 11,60 | CNY 12,18 | CNY 11,49 | 4,07M |
| 2026-07-13 | CNY 11,68 | -1,43 % | CNY 11,70 | CNY 11,99 | CNY 11,62 | 2,69M |
| 2026-07-10 | CNY 11,85 | +1,20 % | CNY 11,65 | CNY 12,03 | CNY 11,42 | 2,44M |
| 2026-07-09 | CNY 11,71 | -1,18 % | CNY 11,81 | CNY 11,96 | CNY 11,51 | 2,02M |
| 2026-07-08 | CNY 11,85 | -1,66 % | CNY 12,06 | CNY 12,09 | CNY 11,78 | 2,25M |
| 2026-07-07 | CNY 12,05 | -3,75 % | CNY 12,53 | CNY 12,54 | CNY 12,01 | 2,74M |
| 2026-07-06 | CNY 12,52 | +1,38 % | CNY 12,46 | CNY 12,58 | CNY 12,32 | 3,03M |
| 2026-07-03 | CNY 12,35 | +1,98 % | CNY 12,08 | CNY 12,42 | CNY 12,08 | 2,97M |
| 2026-07-02 | CNY 12,11 | -0,08 % | CNY 12,00 | CNY 12,35 | CNY 11,99 | 3,47M |
| 2026-07-01 | CNY 12,12 | +5,12 % | CNY 11,52 | CNY 12,20 | CNY 11,44 | 4,66M |
| 2026-06-30 | CNY 11,53 | -2,45 % | CNY 11,62 | CNY 11,91 | CNY 11,34 | 3,49M |
| 2026-06-29 | CNY 11,82 | +2,78 % | CNY 11,63 | CNY 11,84 | CNY 11,18 | 3,75M |
| 2026-06-26 | CNY 11,50 | -2,79 % | CNY 11,69 | CNY 11,83 | CNY 11,38 | 2,55M |
| 2026-06-25 | CNY 11,83 | -2,71 % | CNY 12,08 | CNY 12,16 | CNY 11,64 | 2,82M |
| 2026-06-24 | CNY 12,16 | -2,25 % | CNY 12,34 | CNY 12,54 | CNY 12,05 | 2,41M |
| 2026-06-23 | CNY 12,44 | +1,80 % | CNY 12,07 | CNY 12,64 | CNY 12,02 | 3,44M |
| 2026-06-22 | CNY 12,22 | +0,08 % | CNY 12,13 | CNY 12,22 | CNY 11,63 | 3,23M |
| 2026-06-18 | CNY 12,21 | +1,16 % | CNY 12,03 | CNY 12,28 | CNY 11,84 | 2,86M |
| 2026-06-17 | CNY 12,07 | -2,19 % | CNY 12,34 | CNY 12,39 | CNY 12,03 | 3,10M |
| 2026-06-16 | CNY 12,34 | -1,44 % | CNY 12,42 | CNY 12,53 | CNY 12,30 | 2,69M |
| 2026-06-15 | CNY 12,52 | -0,40 % | CNY 12,57 | CNY 12,82 | CNY 12,37 | 3,03M |
| 2026-06-12 | CNY 12,57 | +2,20 % | CNY 12,30 | CNY 12,62 | CNY 12,27 | 2,11M |
| 2026-06-11 | CNY 12,30 | -1,68 % | CNY 12,30 | CNY 12,54 | CNY 12,20 | 2,11M |
| 2026-06-10 | CNY 12,51 | +0,81 % | CNY 12,42 | CNY 12,79 | CNY 12,30 | 2,09M |
| 2026-06-09 | CNY 12,41 | +0,40 % | CNY 12,51 | CNY 12,63 | CNY 12,28 | 2,02M |
| 2026-06-08 | CNY 12,36 | -2,45 % | CNY 12,43 | CNY 12,64 | CNY 12,27 | 2,58M |
| 2026-06-05 | CNY 12,67 | +0,40 % | CNY 12,62 | CNY 12,81 | CNY 12,42 | 2,04M |
| 2026-06-04 | CNY 12,62 | -0,08 % | CNY 12,59 | CNY 12,73 | CNY 12,41 | 2,20M |
| 2026-06-03 | CNY 12,63 | -2,17 % | CNY 12,94 | CNY 12,94 | CNY 12,55 | 2,77M |
| 2026-06-02 | CNY 12,91 | -1,83 % | CNY 13,19 | CNY 13,27 | CNY 12,82 | 3,64M |
| 2026-06-01 | CNY 13,15 | +2,73 % | CNY 12,80 | CNY 13,25 | CNY 12,71 | 5,00M |
| 2026-05-29 | CNY 12,80 | -0,93 % | CNY 12,90 | CNY 13,04 | CNY 12,69 | 3,68M |
| 2026-05-28 | CNY 12,92 | +0,16 % | CNY 12,90 | CNY 13,05 | CNY 12,61 | 3,25M |
| 2026-05-27 | CNY 12,90 | -1,45 % | CNY 13,01 | CNY 13,14 | CNY 12,70 | 4,36M |
| 2026-05-26 | CNY 13,09 | -3,32 % | CNY 13,66 | CNY 13,70 | CNY 12,95 | 4,69M |