GemPharmatech Co., Ltd. Class A 688046
SSE · China · Gesundheitstechnologie
CNY 37,94+2,96 (+8,46 %)
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 37,94 | +8,46 % | CNY 34,86 | CNY 38,78 | CNY 34,83 | 16,59M |
| 2026-09-29 | CNY 34,98 | -0,23 % | CNY 34,73 | CNY 37,17 | CNY 34,73 | 9,10M |
| 2026-09-28 | CNY 35,06 | -2,39 % | CNY 35,99 | CNY 36,40 | CNY 34,95 | 7,64M |
| 2026-09-24 | CNY 35,92 | -6,97 % | CNY 38,54 | CNY 38,61 | CNY 35,80 | 13,51M |
| 2026-09-23 | CNY 38,61 | +2,33 % | CNY 37,72 | CNY 40,30 | CNY 37,08 | 12,23M |
| 2026-09-22 | CNY 37,73 | +2,58 % | CNY 35,85 | CNY 39,48 | CNY 35,85 | 12,08M |
| 2026-09-21 | CNY 36,78 | +4,25 % | CNY 36,00 | CNY 37,45 | CNY 35,50 | 12,47M |
| 2026-09-18 | CNY 35,28 | +2,11 % | CNY 34,91 | CNY 36,79 | CNY 34,39 | 12,46M |
| 2026-09-17 | CNY 34,55 | +1,47 % | CNY 33,83 | CNY 36,55 | CNY 33,60 | 12,96M |
| 2026-09-16 | CNY 34,05 | +5,19 % | CNY 32,21 | CNY 34,30 | CNY 31,91 | 12,43M |
| 2026-09-15 | CNY 32,37 | -1,37 % | CNY 32,79 | CNY 33,35 | CNY 32,18 | 8,49M |
| 2026-09-14 | CNY 32,82 | +10,17 % | CNY 29,31 | CNY 33,29 | CNY 29,31 | 13,78M |
| 2026-09-11 | CNY 29,79 | -2,55 % | CNY 30,57 | CNY 30,58 | CNY 28,91 | 7,86M |
| 2026-09-10 | CNY 30,57 | -3,32 % | CNY 31,34 | CNY 31,34 | CNY 30,04 | 7,45M |
| 2026-09-09 | CNY 31,62 | -2,65 % | CNY 32,29 | CNY 32,55 | CNY 31,07 | 9,66M |
| 2026-09-08 | CNY 32,48 | +4,04 % | CNY 31,31 | CNY 32,90 | CNY 30,61 | 14,53M |
| 2026-09-07 | CNY 31,22 | +1,66 % | CNY 30,66 | CNY 31,22 | CNY 30,51 | 5,24M |
| 2026-09-04 | CNY 30,71 | -3,25 % | CNY 32,20 | CNY 32,20 | CNY 30,43 | 8,38M |
| 2026-09-03 | CNY 31,74 | +1,99 % | CNY 31,76 | CNY 31,85 | CNY 30,80 | 8,77M |
| 2026-09-02 | CNY 31,12 | -0,16 % | CNY 31,31 | CNY 31,95 | CNY 30,61 | 9,63M |
| 2026-09-01 | CNY 31,17 | -2,32 % | CNY 31,91 | CNY 31,97 | CNY 30,50 | 10,49M |
| 2026-08-31 | CNY 31,91 | -1,82 % | CNY 31,50 | CNY 32,16 | CNY 31,21 | 8,73M |
| 2026-08-28 | CNY 32,50 | -2,61 % | CNY 33,01 | CNY 33,75 | CNY 31,80 | 10,09M |
| 2026-08-27 | CNY 33,37 | +0,63 % | CNY 33,16 | CNY 33,57 | CNY 32,40 | 10,01M |
| 2026-08-26 | CNY 33,16 | -3,86 % | CNY 34,83 | CNY 35,80 | CNY 32,53 | 12,18M |
| 2026-08-25 | CNY 34,49 | +1,80 % | CNY 32,68 | CNY 35,05 | CNY 32,40 | 17,08M |
| 2026-08-24 | CNY 33,88 | -1,37 % | CNY 35,04 | CNY 35,78 | CNY 32,82 | 16,77M |
| 2026-08-21 | CNY 34,35 | -6,40 % | CNY 35,13 | CNY 35,80 | CNY 33,36 | 23,45M |
| 2026-08-20 | CNY 36,70 | +1,94 % | CNY 37,55 | CNY 38,80 | CNY 35,28 | 30,63M |
| 2026-08-19 | CNY 36,00 | -10,00 % | CNY 39,60 | CNY 41,09 | CNY 35,27 | 24,00M |
| 2026-08-18 | CNY 40,00 | -0,45 % | CNY 39,82 | CNY 40,48 | CNY 38,66 | 13,24M |
| 2026-08-17 | CNY 40,18 | -0,79 % | CNY 39,40 | CNY 40,69 | CNY 38,51 | 17,15M |
| 2026-08-14 | CNY 40,50 | -1,10 % | CNY 40,04 | CNY 41,90 | CNY 38,78 | 22,43M |
| 2026-08-13 | CNY 40,95 | +6,09 % | CNY 37,50 | CNY 43,47 | CNY 37,50 | 32,47M |
| 2026-08-12 | CNY 38,60 | -2,33 % | CNY 39,44 | CNY 40,10 | CNY 37,87 | 25,78M |
| 2026-08-11 | CNY 39,52 | +5,70 % | CNY 37,00 | CNY 40,80 | CNY 35,88 | 34,80M |
| 2026-08-10 | CNY 37,39 | +12,25 % | CNY 36,64 | CNY 39,97 | CNY 36,04 | 35,38M |
| 2026-08-07 | CNY 33,31 | +19,99 % | CNY 27,78 | CNY 33,31 | CNY 27,74 | 15,87M |
| 2026-08-06 | CNY 27,76 | +1,83 % | CNY 27,58 | CNY 28,50 | CNY 26,68 | 9,54M |
| 2026-08-05 | CNY 27,26 | +2,40 % | CNY 26,22 | CNY 27,53 | CNY 26,00 | 10,97M |
| 2026-08-04 | CNY 26,62 | +13,81 % | CNY 24,02 | CNY 26,68 | CNY 23,71 | 14,74M |
| 2026-08-03 | CNY 23,39 | -3,15 % | CNY 24,63 | CNY 25,25 | CNY 23,25 | 8,15M |
| 2026-07-31 | CNY 24,15 | +3,83 % | CNY 23,72 | CNY 25,59 | CNY 23,38 | 8,34M |
| 2026-07-30 | CNY 23,26 | -8,35 % | CNY 25,10 | CNY 25,36 | CNY 23,10 | 10,21M |
| 2026-07-29 | CNY 25,38 | -1,21 % | CNY 25,72 | CNY 26,70 | CNY 24,64 | 10,07M |
| 2026-07-28 | CNY 25,69 | -6,10 % | CNY 26,85 | CNY 27,36 | CNY 25,38 | 9,60M |
| 2026-07-27 | CNY 27,36 | +4,43 % | CNY 25,74 | CNY 28,69 | CNY 25,74 | 13,03M |
| 2026-07-24 | CNY 26,20 | -2,53 % | CNY 26,51 | CNY 27,00 | CNY 25,85 | 7,73M |
| 2026-07-23 | CNY 26,88 | -0,44 % | CNY 26,00 | CNY 27,92 | CNY 25,66 | 15,21M |
| 2026-07-22 | CNY 27,00 | +10,66 % | CNY 24,60 | CNY 28,85 | CNY 24,40 | 22,44M |
| 2026-07-21 | CNY 24,40 | +8,35 % | CNY 22,00 | CNY 24,99 | CNY 20,70 | 18,87M |
| 2026-07-20 | CNY 22,52 | -2,93 % | CNY 22,63 | CNY 24,00 | CNY 21,61 | 19,96M |
| 2026-07-17 | CNY 23,20 | -20,00 % | CNY 27,40 | CNY 27,44 | CNY 23,20 | 21,71M |
| 2026-07-16 | CNY 29,00 | +0,66 % | CNY 27,37 | CNY 31,00 | CNY 24,66 | 27,48M |
| 2026-07-15 | CNY 28,81 | +17,02 % | CNY 24,79 | CNY 29,54 | CNY 24,62 | 24,05M |
| 2026-07-14 | CNY 24,62 | +1,40 % | CNY 23,76 | CNY 25,18 | CNY 23,15 | 8,55M |
| 2026-07-13 | CNY 24,28 | -4,63 % | CNY 25,51 | CNY 26,07 | CNY 23,88 | 10,92M |
| 2026-07-10 | CNY 25,46 | +5,08 % | CNY 23,99 | CNY 26,17 | CNY 23,60 | 13,02M |
| 2026-07-09 | CNY 24,23 | +4,13 % | CNY 23,06 | CNY 24,54 | CNY 22,79 | 8,68M |
| 2026-07-08 | CNY 23,27 | +1,00 % | CNY 22,46 | CNY 24,67 | CNY 22,46 | 6,27M |
| 2026-07-07 | CNY 23,04 | -0,48 % | CNY 22,88 | CNY 23,98 | CNY 22,62 | 6,90M |
| 2026-07-06 | CNY 23,15 | -0,30 % | CNY 22,92 | CNY 24,22 | CNY 22,92 | 10,24M |
| 2026-07-03 | CNY 23,22 | -1,61 % | CNY 23,99 | CNY 24,49 | CNY 22,37 | 12,74M |
| 2026-07-02 | CNY 23,60 | -8,42 % | CNY 25,50 | CNY 26,33 | CNY 23,55 | 13,34M |
| 2026-07-01 | CNY 25,77 | +6,49 % | CNY 24,00 | CNY 25,86 | CNY 23,06 | 10,88M |
| 2026-06-30 | CNY 24,20 | +0,50 % | CNY 23,66 | CNY 24,35 | CNY 23,41 | 8,61M |
| 2026-06-29 | CNY 24,08 | +5,61 % | CNY 22,53 | CNY 24,28 | CNY 22,34 | 10,84M |
| 2026-06-26 | CNY 22,80 | +1,74 % | CNY 22,80 | CNY 23,20 | CNY 22,26 | 8,48M |
| 2026-06-25 | CNY 22,41 | +5,81 % | CNY 21,00 | CNY 22,80 | CNY 20,33 | 10,98M |
| 2026-06-24 | CNY 21,18 | +3,22 % | CNY 20,45 | CNY 21,51 | CNY 20,45 | 6,60M |
| 2026-06-23 | CNY 20,52 | +5,34 % | CNY 19,40 | CNY 21,33 | CNY 19,21 | 7,33M |
| 2026-06-22 | CNY 19,48 | +1,83 % | CNY 19,04 | CNY 19,51 | CNY 18,14 | 5,70M |
| 2026-06-18 | CNY 19,13 | +7,53 % | CNY 17,78 | CNY 19,38 | CNY 17,47 | 5,25M |
| 2026-06-17 | CNY 17,79 | +2,12 % | CNY 17,42 | CNY 17,99 | CNY 17,26 | 2,83M |
| 2026-06-16 | CNY 17,42 | -2,46 % | CNY 17,77 | CNY 17,77 | CNY 17,31 | 2,30M |
| 2026-06-15 | CNY 17,86 | +0,22 % | CNY 17,89 | CNY 17,98 | CNY 17,44 | 3,75M |
| 2026-06-12 | CNY 17,82 | +3,12 % | CNY 17,34 | CNY 17,83 | CNY 16,98 | 4,15M |
| 2026-06-11 | CNY 17,28 | -2,87 % | CNY 17,69 | CNY 17,98 | CNY 17,11 | 3,02M |
| 2026-06-10 | CNY 17,79 | +0,23 % | CNY 17,40 | CNY 17,95 | CNY 17,18 | 3,80M |
| 2026-06-09 | CNY 17,75 | +1,95 % | CNY 17,37 | CNY 17,84 | CNY 17,11 | 3,31M |
| 2026-06-08 | CNY 17,41 | -1,25 % | CNY 17,05 | CNY 17,93 | CNY 17,03 | 5,56M |
| 2026-06-05 | CNY 17,63 | +1,67 % | CNY 17,39 | CNY 17,80 | CNY 17,34 | 4,02M |
| 2026-06-04 | CNY 17,34 | -3,88 % | CNY 18,06 | CNY 18,06 | CNY 17,17 | 4,55M |
| 2026-06-03 | CNY 18,04 | -1,15 % | CNY 18,30 | CNY 18,34 | CNY 17,87 | 3,06M |
| 2026-06-02 | CNY 18,25 | -2,98 % | CNY 19,00 | CNY 19,00 | CNY 17,92 | 5,05M |
| 2026-06-01 | CNY 18,81 | -2,99 % | CNY 19,20 | CNY 19,65 | CNY 18,78 | 5,34M |
| 2026-05-29 | CNY 19,39 | -3,53 % | CNY 20,18 | CNY 20,45 | CNY 19,21 | 5,30M |
| 2026-05-28 | CNY 20,10 | -2,09 % | CNY 20,72 | CNY 20,72 | CNY 19,89 | 4,69M |
| 2026-05-27 | CNY 20,53 | +0,93 % | CNY 20,29 | CNY 21,09 | CNY 20,02 | 3,93M |
| 2026-05-26 | CNY 20,34 | -0,10 % | CNY 20,16 | CNY 20,58 | CNY 20,00 | 3,54M |