Guobang Pharma Ltd. Class A 605507
SSE · China · Gesundheitstechnologie
CNY 18,09+0,22 (+1,23 %)
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 18,09 | +1,23 % | CNY 17,90 | CNY 18,31 | CNY 17,87 | 5,61M |
| 2026-09-29 | CNY 17,87 | -2,46 % | CNY 18,25 | CNY 18,48 | CNY 17,80 | 6,95M |
| 2026-09-28 | CNY 18,32 | +1,22 % | CNY 18,18 | CNY 18,54 | CNY 18,13 | 8,38M |
| 2026-09-24 | CNY 18,10 | -3,88 % | CNY 18,80 | CNY 18,95 | CNY 18,03 | 8,12M |
| 2026-09-23 | CNY 18,83 | +3,12 % | CNY 18,29 | CNY 18,88 | CNY 18,21 | 16,23M |
| 2026-09-22 | CNY 18,26 | +1,16 % | CNY 18,00 | CNY 18,29 | CNY 17,66 | 13,03M |
| 2026-09-21 | CNY 18,05 | -0,66 % | CNY 18,30 | CNY 18,35 | CNY 17,65 | 14,21M |
| 2026-09-18 | CNY 18,17 | +5,03 % | CNY 17,40 | CNY 18,40 | CNY 17,38 | 18,05M |
| 2026-09-17 | CNY 17,30 | -2,59 % | CNY 17,66 | CNY 17,88 | CNY 16,92 | 18,69M |
| 2026-09-16 | CNY 17,76 | +0,17 % | CNY 17,91 | CNY 18,35 | CNY 17,46 | 34,69M |
| 2026-09-15 | CNY 17,73 | +9,99 % | CNY 16,25 | CNY 17,73 | CNY 16,25 | 27,43M |
| 2026-09-14 | CNY 16,12 | +2,74 % | CNY 15,82 | CNY 16,24 | CNY 15,70 | 4,92M |
| 2026-09-11 | CNY 15,69 | -2,18 % | CNY 16,11 | CNY 16,17 | CNY 15,68 | 3,85M |
| 2026-09-10 | CNY 16,04 | +2,23 % | CNY 15,72 | CNY 16,06 | CNY 15,51 | 5,04M |
| 2026-09-09 | CNY 15,69 | +1,16 % | CNY 15,51 | CNY 15,76 | CNY 15,46 | 3,04M |
| 2026-09-08 | CNY 15,51 | +0,65 % | CNY 15,42 | CNY 15,61 | CNY 15,39 | 2,56M |
| 2026-09-07 | CNY 15,41 | -1,09 % | CNY 15,59 | CNY 15,66 | CNY 15,28 | 3,41M |
| 2026-09-04 | CNY 15,58 | +1,23 % | CNY 15,45 | CNY 15,71 | CNY 15,32 | 4,78M |
| 2026-09-03 | CNY 15,39 | -0,71 % | CNY 15,51 | CNY 15,57 | CNY 15,35 | 1,73M |
| 2026-09-02 | CNY 15,50 | +0,39 % | CNY 15,40 | CNY 15,56 | CNY 15,23 | 2,71M |
| 2026-09-01 | CNY 15,44 | +2,80 % | CNY 14,99 | CNY 15,52 | CNY 14,95 | 5,97M |
| 2026-08-31 | CNY 15,02 | -1,96 % | CNY 15,28 | CNY 15,28 | CNY 14,91 | 6,40M |
| 2026-08-28 | CNY 15,32 | -0,39 % | CNY 15,36 | CNY 15,38 | CNY 15,25 | 2,48M |
| 2026-08-27 | CNY 15,38 | 0,00 % | CNY 15,39 | CNY 15,49 | CNY 15,20 | 4,10M |
| 2026-08-26 | CNY 15,38 | -0,06 % | CNY 15,36 | CNY 15,73 | CNY 15,30 | 4,61M |
| 2026-08-25 | CNY 15,39 | +0,07 % | CNY 15,36 | CNY 15,54 | CNY 15,29 | 2,93M |
| 2026-08-24 | CNY 15,38 | -1,28 % | CNY 15,58 | CNY 15,58 | CNY 15,16 | 6,13M |
| 2026-08-21 | CNY 15,58 | -2,63 % | CNY 15,91 | CNY 15,94 | CNY 15,23 | 7,22M |
| 2026-08-20 | CNY 16,00 | +1,85 % | CNY 15,79 | CNY 16,25 | CNY 15,79 | 6,68M |
| 2026-08-19 | CNY 15,71 | -0,19 % | CNY 15,72 | CNY 15,93 | CNY 15,64 | 4,61M |
| 2026-08-18 | CNY 15,74 | +1,03 % | CNY 15,45 | CNY 15,90 | CNY 15,45 | 5,86M |
| 2026-08-17 | CNY 15,58 | +0,32 % | CNY 15,48 | CNY 15,85 | CNY 15,08 | 7,40M |
| 2026-08-14 | CNY 15,53 | -1,08 % | CNY 15,66 | CNY 15,71 | CNY 15,38 | 4,06M |
| 2026-08-13 | CNY 15,70 | +0,38 % | CNY 15,61 | CNY 15,93 | CNY 15,31 | 9,50M |
| 2026-08-12 | CNY 15,64 | -1,08 % | CNY 15,81 | CNY 15,95 | CNY 15,58 | 5,74M |
| 2026-08-11 | CNY 15,81 | -0,69 % | CNY 15,92 | CNY 16,24 | CNY 15,79 | 5,00M |
| 2026-08-10 | CNY 15,92 | -1,73 % | CNY 16,18 | CNY 16,69 | CNY 15,87 | 8,63M |
| 2026-08-07 | CNY 16,20 | +5,40 % | CNY 15,40 | CNY 16,29 | CNY 15,35 | 15,84M |
| 2026-08-06 | CNY 15,37 | -3,33 % | CNY 15,93 | CNY 15,93 | CNY 15,34 | 7,89M |
| 2026-08-05 | CNY 15,90 | -1,55 % | CNY 16,15 | CNY 16,17 | CNY 15,62 | 9,94M |
| 2026-08-04 | CNY 16,15 | +0,81 % | CNY 16,16 | CNY 16,27 | CNY 16,00 | 4,65M |
| 2026-08-03 | CNY 16,02 | -1,35 % | CNY 16,00 | CNY 16,39 | CNY 15,43 | 6,15M |
| 2026-07-31 | CNY 16,24 | -0,37 % | CNY 16,20 | CNY 16,36 | CNY 16,01 | 5,85M |
| 2026-07-30 | CNY 16,30 | +0,06 % | CNY 16,18 | CNY 16,48 | CNY 16,03 | 4,72M |
| 2026-07-29 | CNY 16,29 | +4,96 % | CNY 15,48 | CNY 16,40 | CNY 15,48 | 9,28M |
| 2026-07-28 | CNY 15,52 | -1,65 % | CNY 15,77 | CNY 15,78 | CNY 15,29 | 6,48M |
| 2026-07-27 | CNY 15,78 | +1,61 % | CNY 15,53 | CNY 15,92 | CNY 15,48 | 5,38M |
| 2026-07-24 | CNY 15,53 | -3,66 % | CNY 15,99 | CNY 16,15 | CNY 15,51 | 4,85M |
| 2026-07-23 | CNY 16,12 | -0,92 % | CNY 16,10 | CNY 16,25 | CNY 15,68 | 9,12M |
| 2026-07-22 | CNY 16,27 | +0,56 % | CNY 16,07 | CNY 16,27 | CNY 15,63 | 12,64M |
| 2026-07-21 | CNY 16,18 | -3,40 % | CNY 16,68 | CNY 16,89 | CNY 16,12 | 9,87M |
| 2026-07-20 | CNY 16,75 | +4,69 % | CNY 16,00 | CNY 16,78 | CNY 15,85 | 12,66M |
| 2026-07-17 | CNY 16,00 | -2,50 % | CNY 16,41 | CNY 16,48 | CNY 15,87 | 12,06M |
| 2026-07-16 | CNY 16,41 | +4,59 % | CNY 15,78 | CNY 16,53 | CNY 15,56 | 12,63M |
| 2026-07-15 | CNY 15,69 | +1,88 % | CNY 15,40 | CNY 15,92 | CNY 15,33 | 6,97M |
| 2026-07-14 | CNY 15,40 | +2,19 % | CNY 15,00 | CNY 15,55 | CNY 14,88 | 5,70M |
| 2026-07-13 | CNY 15,07 | -0,07 % | CNY 14,95 | CNY 15,33 | CNY 14,90 | 5,52M |
| 2026-07-10 | CNY 15,08 | +2,24 % | CNY 14,70 | CNY 15,29 | CNY 14,56 | 5,16M |
| 2026-07-09 | CNY 14,75 | -2,64 % | CNY 15,11 | CNY 15,45 | CNY 14,75 | 5,13M |
| 2026-07-08 | CNY 15,15 | -1,17 % | CNY 15,40 | CNY 15,58 | CNY 15,05 | 3,23M |
| 2026-07-07 | CNY 15,33 | -3,77 % | CNY 15,88 | CNY 15,88 | CNY 15,26 | 4,22M |
| 2026-07-06 | CNY 15,93 | +1,08 % | CNY 15,75 | CNY 16,12 | CNY 15,50 | 5,48M |
| 2026-07-03 | CNY 15,76 | +0,51 % | CNY 15,60 | CNY 15,95 | CNY 15,53 | 3,02M |
| 2026-07-02 | CNY 15,68 | +1,88 % | CNY 15,47 | CNY 15,82 | CNY 15,40 | 5,27M |
| 2026-07-01 | CNY 15,39 | +3,99 % | CNY 14,82 | CNY 15,44 | CNY 14,60 | 5,46M |
| 2026-06-30 | CNY 14,80 | -4,95 % | CNY 15,53 | CNY 15,70 | CNY 14,75 | 5,71M |
| 2026-06-29 | CNY 15,57 | +5,92 % | CNY 14,57 | CNY 15,77 | CNY 14,34 | 8,36M |
| 2026-06-26 | CNY 14,70 | -2,00 % | CNY 15,04 | CNY 15,17 | CNY 14,66 | 4,48M |
| 2026-06-25 | CNY 15,00 | -0,33 % | CNY 14,96 | CNY 15,29 | CNY 14,80 | 3,36M |
| 2026-06-24 | CNY 15,05 | -0,99 % | CNY 15,55 | CNY 15,74 | CNY 15,01 | 4,95M |
| 2026-06-23 | CNY 15,20 | -0,59 % | CNY 15,15 | CNY 15,64 | CNY 15,15 | 3,99M |
| 2026-06-22 | CNY 15,29 | +0,46 % | CNY 15,22 | CNY 15,32 | CNY 14,96 | 3,73M |
| 2026-06-18 | CNY 15,22 | -0,59 % | CNY 15,31 | CNY 15,35 | CNY 15,05 | 3,36M |
| 2026-06-17 | CNY 15,31 | -1,98 % | CNY 15,65 | CNY 15,68 | CNY 15,25 | 3,03M |
| 2026-06-16 | CNY 15,62 | -2,31 % | CNY 15,95 | CNY 15,99 | CNY 15,58 | 4,90M |
| 2026-06-15 | CNY 15,99 | -1,17 % | CNY 16,19 | CNY 16,47 | CNY 15,87 | 4,86M |
| 2026-06-12 | CNY 16,18 | +1,83 % | CNY 15,90 | CNY 16,52 | CNY 15,80 | 7,32M |
| 2026-06-11 | CNY 15,89 | -1,61 % | CNY 16,13 | CNY 16,19 | CNY 15,72 | 3,92M |
| 2026-06-10 | CNY 16,15 | +5,14 % | CNY 15,27 | CNY 16,17 | CNY 15,21 | 7,22M |
| 2026-06-09 | CNY 15,36 | -2,17 % | CNY 15,69 | CNY 15,75 | CNY 15,34 | 4,66M |
| 2026-06-08 | CNY 15,70 | -1,26 % | CNY 15,82 | CNY 15,99 | CNY 15,53 | 3,89M |
| 2026-06-05 | CNY 15,90 | +0,32 % | CNY 15,84 | CNY 16,05 | CNY 15,70 | 4,09M |
| 2026-06-04 | CNY 15,85 | +0,83 % | CNY 15,72 | CNY 15,96 | CNY 15,61 | 4,08M |
| 2026-06-03 | CNY 15,72 | +0,51 % | CNY 15,53 | CNY 15,84 | CNY 15,29 | 4,68M |
| 2026-06-02 | CNY 15,64 | -1,20 % | CNY 15,84 | CNY 16,09 | CNY 15,58 | 4,47M |
| 2026-06-01 | CNY 15,83 | +3,40 % | CNY 15,45 | CNY 15,88 | CNY 15,35 | 5,24M |
| 2026-05-29 | CNY 15,31 | -1,59 % | CNY 15,15 | CNY 15,39 | CNY 14,90 | 4,45M |
| 2026-05-28 | CNY 15,56 | -1,49 % | CNY 15,73 | CNY 15,86 | CNY 15,43 | 4,02M |
| 2026-05-27 | CNY 15,79 | -0,27 % | CNY 15,78 | CNY 15,94 | CNY 15,54 | 3,94M |
| 2026-05-26 | CNY 15,84 | -0,09 % | CNY 15,74 | CNY 15,93 | CNY 15,70 | 2,53M |