Cathay Biotech, Inc. Class A 688065
SSE · China · Prozessindustrie
CNY 38,64+0,44 (+1,15 %)
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 38,64 | +1,15 % | CNY 38,20 | CNY 39,20 | CNY 38,15 | 3,29M |
| 2026-09-29 | CNY 38,20 | +0,13 % | CNY 38,17 | CNY 38,45 | CNY 37,87 | 2,31M |
| 2026-09-28 | CNY 38,15 | -0,50 % | CNY 38,66 | CNY 38,66 | CNY 37,68 | 3,29M |
| 2026-09-24 | CNY 38,34 | -2,49 % | CNY 39,28 | CNY 39,61 | CNY 38,28 | 2,98M |
| 2026-09-23 | CNY 39,32 | +1,87 % | CNY 38,70 | CNY 39,69 | CNY 38,51 | 4,19M |
| 2026-09-22 | CNY 38,60 | -0,03 % | CNY 38,51 | CNY 38,96 | CNY 38,50 | 3,43M |
| 2026-09-21 | CNY 38,61 | +1,63 % | CNY 38,06 | CNY 38,76 | CNY 37,99 | 4,35M |
| 2026-09-18 | CNY 37,99 | +2,68 % | CNY 37,25 | CNY 38,25 | CNY 37,11 | 5,39M |
| 2026-09-17 | CNY 37,00 | -1,28 % | CNY 37,31 | CNY 37,96 | CNY 36,91 | 4,77M |
| 2026-09-16 | CNY 37,48 | -0,13 % | CNY 37,31 | CNY 37,75 | CNY 37,00 | 4,05M |
| 2026-09-15 | CNY 37,53 | -0,92 % | CNY 37,67 | CNY 38,00 | CNY 37,19 | 4,79M |
| 2026-09-14 | CNY 37,88 | -4,97 % | CNY 39,51 | CNY 39,52 | CNY 37,10 | 8,98M |
| 2026-09-11 | CNY 39,86 | +0,66 % | CNY 39,60 | CNY 40,60 | CNY 38,66 | 12,04M |
| 2026-09-10 | CNY 39,60 | -1,25 % | CNY 40,02 | CNY 40,13 | CNY 39,52 | 4,72M |
| 2026-09-09 | CNY 40,10 | -1,09 % | CNY 40,26 | CNY 40,87 | CNY 40,05 | 3,40M |
| 2026-09-08 | CNY 40,54 | +0,15 % | CNY 40,48 | CNY 40,80 | CNY 40,22 | 3,79M |
| 2026-09-07 | CNY 40,48 | -2,27 % | CNY 41,42 | CNY 41,80 | CNY 40,48 | 4,55M |
| 2026-09-04 | CNY 41,42 | -2,36 % | CNY 42,60 | CNY 42,89 | CNY 41,31 | 4,47M |
| 2026-09-03 | CNY 42,42 | +1,29 % | CNY 42,10 | CNY 42,50 | CNY 41,87 | 2,92M |
| 2026-09-02 | CNY 41,88 | -0,45 % | CNY 41,95 | CNY 42,15 | CNY 41,46 | 2,85M |
| 2026-09-01 | CNY 42,07 | -0,17 % | CNY 42,00 | CNY 42,50 | CNY 41,88 | 3,24M |
| 2026-08-31 | CNY 42,14 | -2,36 % | CNY 42,79 | CNY 43,07 | CNY 41,54 | 5,47M |
| 2026-08-28 | CNY 43,16 | -0,53 % | CNY 43,59 | CNY 43,80 | CNY 43,15 | 2,93M |
| 2026-08-27 | CNY 43,39 | +0,42 % | CNY 43,12 | CNY 43,50 | CNY 42,77 | 3,39M |
| 2026-08-26 | CNY 43,21 | -0,23 % | CNY 43,01 | CNY 43,61 | CNY 42,80 | 3,08M |
| 2026-08-25 | CNY 43,31 | -1,57 % | CNY 42,84 | CNY 43,47 | CNY 42,35 | 4,87M |
| 2026-08-24 | CNY 44,00 | -2,81 % | CNY 45,18 | CNY 45,40 | CNY 43,56 | 5,47M |
| 2026-08-21 | CNY 45,27 | -2,20 % | CNY 46,67 | CNY 46,70 | CNY 45,15 | 4,47M |
| 2026-08-20 | CNY 46,29 | +0,09 % | CNY 47,16 | CNY 48,16 | CNY 46,29 | 6,14M |
| 2026-08-19 | CNY 46,25 | -1,34 % | CNY 46,80 | CNY 47,00 | CNY 45,62 | 5,23M |
| 2026-08-18 | CNY 46,88 | +0,49 % | CNY 46,59 | CNY 47,29 | CNY 46,13 | 4,46M |
| 2026-08-17 | CNY 46,65 | +0,11 % | CNY 46,50 | CNY 46,69 | CNY 45,74 | 4,06M |
| 2026-08-14 | CNY 46,60 | -0,02 % | CNY 46,70 | CNY 47,00 | CNY 46,01 | 3,91M |
| 2026-08-13 | CNY 46,61 | -1,15 % | CNY 47,28 | CNY 47,72 | CNY 46,35 | 6,73M |
| 2026-08-12 | CNY 47,15 | -3,32 % | CNY 48,68 | CNY 49,07 | CNY 47,12 | 6,98M |
| 2026-08-11 | CNY 48,77 | +2,61 % | CNY 47,31 | CNY 49,79 | CNY 46,69 | 9,02M |
| 2026-08-10 | CNY 47,53 | -2,90 % | CNY 48,75 | CNY 48,86 | CNY 47,37 | 6,94M |
| 2026-08-07 | CNY 48,95 | +9,80 % | CNY 44,58 | CNY 49,60 | CNY 44,33 | 11,91M |
| 2026-08-06 | CNY 44,58 | -1,11 % | CNY 44,90 | CNY 45,19 | CNY 43,88 | 4,85M |
| 2026-08-05 | CNY 45,08 | -1,66 % | CNY 45,83 | CNY 46,07 | CNY 44,70 | 5,88M |
| 2026-08-04 | CNY 45,84 | -0,80 % | CNY 46,17 | CNY 46,86 | CNY 45,80 | 3,51M |
| 2026-08-03 | CNY 46,21 | +1,54 % | CNY 45,57 | CNY 46,40 | CNY 45,14 | 3,75M |
| 2026-07-31 | CNY 45,51 | -1,13 % | CNY 46,03 | CNY 46,25 | CNY 45,42 | 4,71M |
| 2026-07-30 | CNY 46,03 | +0,61 % | CNY 45,82 | CNY 46,28 | CNY 44,88 | 5,35M |
| 2026-07-29 | CNY 45,75 | +2,81 % | CNY 44,40 | CNY 46,51 | CNY 44,10 | 5,94M |
| 2026-07-28 | CNY 44,50 | +0,34 % | CNY 44,15 | CNY 44,55 | CNY 43,48 | 3,82M |
| 2026-07-27 | CNY 44,35 | +2,69 % | CNY 43,25 | CNY 44,43 | CNY 43,00 | 3,19M |
| 2026-07-24 | CNY 43,19 | -4,02 % | CNY 45,01 | CNY 45,01 | CNY 43,19 | 3,71M |
| 2026-07-23 | CNY 45,00 | +0,40 % | CNY 44,80 | CNY 45,29 | CNY 44,33 | 3,72M |
| 2026-07-22 | CNY 44,82 | -2,14 % | CNY 45,41 | CNY 46,00 | CNY 44,15 | 5,33M |
| 2026-07-21 | CNY 45,80 | -1,06 % | CNY 45,80 | CNY 47,31 | CNY 45,35 | 6,89M |
| 2026-07-20 | CNY 46,29 | +8,28 % | CNY 42,75 | CNY 46,50 | CNY 42,53 | 8,42M |
| 2026-07-17 | CNY 42,75 | -0,02 % | CNY 42,76 | CNY 43,82 | CNY 42,30 | 5,77M |
| 2026-07-16 | CNY 42,76 | -1,13 % | CNY 43,00 | CNY 43,50 | CNY 42,30 | 4,30M |
| 2026-07-15 | CNY 43,25 | +0,75 % | CNY 42,94 | CNY 43,83 | CNY 42,10 | 5,70M |
| 2026-07-14 | CNY 42,93 | -0,19 % | CNY 43,23 | CNY 43,88 | CNY 42,76 | 5,30M |
| 2026-07-13 | CNY 43,01 | -4,10 % | CNY 44,52 | CNY 45,00 | CNY 42,73 | 6,40M |
| 2026-07-10 | CNY 44,85 | -1,95 % | CNY 45,58 | CNY 47,14 | CNY 44,73 | 6,90M |
| 2026-07-09 | CNY 45,74 | +0,75 % | CNY 45,43 | CNY 45,74 | CNY 43,72 | 6,87M |
| 2026-07-08 | CNY 45,40 | -2,70 % | CNY 46,98 | CNY 47,13 | CNY 45,26 | 5,08M |
| 2026-07-07 | CNY 46,66 | -5,66 % | CNY 49,00 | CNY 49,40 | CNY 46,66 | 5,47M |
| 2026-07-06 | CNY 49,46 | +0,45 % | CNY 49,48 | CNY 50,86 | CNY 48,22 | 6,31M |
| 2026-07-03 | CNY 49,24 | -0,89 % | CNY 50,27 | CNY 50,44 | CNY 48,90 | 4,88M |
| 2026-07-02 | CNY 49,68 | +0,85 % | CNY 49,27 | CNY 50,47 | CNY 48,40 | 7,40M |
| 2026-07-01 | CNY 49,26 | +2,95 % | CNY 47,80 | CNY 50,00 | CNY 47,54 | 7,25M |
| 2026-06-30 | CNY 47,85 | -1,71 % | CNY 48,77 | CNY 48,77 | CNY 47,14 | 5,87M |
| 2026-06-29 | CNY 48,68 | +2,23 % | CNY 47,12 | CNY 49,50 | CNY 46,75 | 7,77M |
| 2026-06-26 | CNY 47,62 | -4,45 % | CNY 49,57 | CNY 49,57 | CNY 46,72 | 8,57M |
| 2026-06-25 | CNY 49,84 | -0,72 % | CNY 50,15 | CNY 50,44 | CNY 48,94 | 5,77M |
| 2026-06-24 | CNY 50,20 | -1,57 % | CNY 51,00 | CNY 51,78 | CNY 49,66 | 7,96M |
| 2026-06-23 | CNY 51,00 | +0,59 % | CNY 50,20 | CNY 51,95 | CNY 49,39 | 12,23M |
| 2026-06-22 | CNY 50,70 | +14,47 % | CNY 44,50 | CNY 50,88 | CNY 42,92 | 16,22M |
| 2026-06-18 | CNY 44,29 | +2,88 % | CNY 43,01 | CNY 45,17 | CNY 43,01 | 6,37M |
| 2026-06-17 | CNY 43,05 | -1,06 % | CNY 43,60 | CNY 44,34 | CNY 42,70 | 4,42M |
| 2026-06-16 | CNY 43,51 | -3,05 % | CNY 44,60 | CNY 44,75 | CNY 43,40 | 5,00M |
| 2026-06-15 | CNY 44,88 | -0,75 % | CNY 45,05 | CNY 46,39 | CNY 44,51 | 5,34M |
| 2026-06-12 | CNY 45,22 | +0,49 % | CNY 45,02 | CNY 45,39 | CNY 44,33 | 6,07M |
| 2026-06-11 | CNY 45,00 | +3,23 % | CNY 43,26 | CNY 46,88 | CNY 43,26 | 9,69M |
| 2026-06-10 | CNY 43,59 | +0,37 % | CNY 43,00 | CNY 43,63 | CNY 42,02 | 6,07M |
| 2026-06-09 | CNY 43,43 | -1,27 % | CNY 44,09 | CNY 44,43 | CNY 42,55 | 4,56M |
| 2026-06-08 | CNY 43,99 | -1,61 % | CNY 43,79 | CNY 45,20 | CNY 42,73 | 7,14M |
| 2026-06-05 | CNY 44,71 | +1,15 % | CNY 43,96 | CNY 45,70 | CNY 43,41 | 8,82M |
| 2026-06-04 | CNY 44,20 | +8,65 % | CNY 40,67 | CNY 44,22 | CNY 39,80 | 11,94M |
| 2026-06-03 | CNY 40,68 | +0,02 % | CNY 40,80 | CNY 41,64 | CNY 39,99 | 5,31M |
| 2026-06-02 | CNY 40,67 | +0,67 % | CNY 40,43 | CNY 41,22 | CNY 39,51 | 6,74M |
| 2026-06-01 | CNY 40,40 | +0,45 % | CNY 40,22 | CNY 41,00 | CNY 40,00 | 4,95M |
| 2026-05-29 | CNY 40,22 | -2,05 % | CNY 41,25 | CNY 41,25 | CNY 40,15 | 5,28M |
| 2026-05-28 | CNY 41,06 | -1,68 % | CNY 41,65 | CNY 42,19 | CNY 40,35 | 5,15M |
| 2026-05-27 | CNY 41,76 | -2,45 % | CNY 42,80 | CNY 43,49 | CNY 41,62 | 4,32M |
| 2026-05-26 | CNY 42,81 | +1,54 % | CNY 42,20 | CNY 42,92 | CNY 41,40 | 6,35M |