Bide Pharmatech Co. Ltd. Class A 688073
SSE · China · Gesundheitstechnologie
CNY 76,60+2,32 (+3,12 %)
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 76,60 | +3,12 % | CNY 73,68 | CNY 79,60 | CNY 73,41 | 5,24M |
| 2026-09-29 | CNY 74,28 | +0,50 % | CNY 71,97 | CNY 77,99 | CNY 71,97 | 4,51M |
| 2026-09-28 | CNY 73,91 | -0,86 % | CNY 75,78 | CNY 76,80 | CNY 72,58 | 3,96M |
| 2026-09-24 | CNY 74,55 | -7,69 % | CNY 79,00 | CNY 79,99 | CNY 74,50 |
| 6,21M |
| 2026-09-23 | CNY 80,76 | +6,12 % | CNY 74,85 | CNY 80,80 | CNY 73,99 | 6,81M |
| 2026-09-22 | CNY 76,10 | +6,05 % | CNY 71,00 | CNY 77,32 | CNY 69,89 | 6,46M |
| 2026-09-21 | CNY 71,76 | +5,28 % | CNY 69,20 | CNY 72,82 | CNY 67,83 | 6,43M |
| 2026-09-18 | CNY 68,16 | +5,28 % | CNY 66,00 | CNY 72,00 | CNY 65,87 | 6,55M |
| 2026-09-17 | CNY 64,74 | +0,92 % | CNY 62,78 | CNY 67,00 | CNY 62,51 | 5,76M |
| 2026-09-16 | CNY 64,15 | +5,56 % | CNY 61,61 | CNY 64,74 | CNY 60,00 | 5,02M |
| 2026-09-15 | CNY 60,77 | +1,03 % | CNY 60,00 | CNY 61,69 | CNY 58,91 | 4,04M |
| 2026-09-14 | CNY 60,15 | +8,07 % | CNY 55,61 | CNY 61,70 | CNY 54,68 | 5,56M |
| 2026-09-11 | CNY 55,66 | -4,98 % | CNY 58,18 | CNY 58,48 | CNY 54,54 | 4,34M |
| 2026-09-10 | CNY 58,58 | -8,05 % | CNY 61,91 | CNY 62,88 | CNY 57,10 | 5,71M |
| 2026-09-09 | CNY 63,71 | -0,76 % | CNY 62,75 | CNY 64,46 | CNY 61,96 | 5,07M |
| 2026-09-08 | CNY 64,20 | +8,01 % | CNY 59,19 | CNY 64,58 | CNY 59,06 | 7,79M |
| 2026-09-07 | CNY 59,44 | +1,45 % | CNY 58,06 | CNY 59,79 | CNY 58,01 | 1,95M |
| 2026-09-04 | CNY 58,59 | -2,02 % | CNY 60,12 | CNY 60,36 | CNY 58,03 | 2,97M |
| 2026-09-03 | CNY 59,80 | -1,03 % | CNY 61,60 | CNY 61,60 | CNY 59,12 | 2,57M |
| 2026-09-02 | CNY 60,42 | -1,08 % | CNY 61,00 | CNY 61,80 | CNY 59,50 | 3,54M |
| 2026-09-01 | CNY 61,08 | +0,99 % | CNY 60,77 | CNY 61,39 | CNY 59,17 | 3,53M |
| 2026-08-31 | CNY 60,48 | -1,56 % | CNY 60,00 | CNY 61,50 | CNY 59,11 | 3,94M |
| 2026-08-28 | CNY 61,44 | -2,17 % | CNY 64,95 | CNY 65,69 | CNY 61,29 | 7,22M |
| 2026-08-27 | CNY 62,80 | +0,38 % | CNY 62,55 | CNY 62,95 | CNY 61,40 | 4,21M |
| 2026-08-26 | CNY 62,56 | -3,75 % | CNY 64,84 | CNY 66,86 | CNY 61,58 | 4,68M |
| 2026-08-25 | CNY 65,00 | -1,66 % | CNY 64,55 | CNY 65,80 | CNY 62,01 | 5,36M |
| 2026-08-24 | CNY 66,10 | -7,68 % | CNY 73,03 | CNY 73,48 | CNY 65,10 | 4,83M |
| 2026-08-21 | CNY 71,60 | -4,42 % | CNY 74,29 | CNY 75,29 | CNY 70,94 | 5,35M |
| 2026-08-20 | CNY 74,91 | +6,29 % | CNY 73,00 | CNY 78,04 | CNY 72,50 | 7,59M |
| 2026-08-19 | CNY 70,48 | -11,51 % | CNY 79,00 | CNY 79,84 | CNY 69,66 | 7,20M |
| 2026-08-18 | CNY 79,65 | -2,68 % | CNY 81,83 | CNY 82,68 | CNY 78,50 | 5,83M |
| 2026-08-17 | CNY 81,84 | -1,80 % | CNY 81,50 | CNY 83,00 | CNY 79,58 | 6,73M |
| 2026-08-14 | CNY 83,34 | -1,76 % | CNY 85,07 | CNY 85,60 | CNY 80,31 | 7,96M |
| 2026-08-13 | CNY 84,83 | +6,57 % | CNY 79,92 | CNY 88,88 | CNY 77,19 | 9,55M |
| 2026-08-12 | CNY 79,60 | +5,56 % | CNY 76,42 | CNY 81,30 | CNY 74,54 | 8,56M |
| 2026-08-11 | CNY 75,41 | +2,02 % | CNY 75,17 | CNY 78,70 | CNY 70,26 | 9,99M |
| 2026-08-10 | CNY 73,92 | +20,00 % | CNY 67,99 | CNY 73,92 | CNY 67,00 | 10,56M |
| 2026-08-07 | CNY 61,60 | +20,01 % | CNY 51,40 | CNY 61,60 | CNY 51,30 | 5,56M |
| 2026-08-06 | CNY 51,33 | -0,21 % | CNY 51,03 | CNY 52,57 | CNY 50,52 | 1,76M |
| 2026-08-05 | CNY 51,44 | +1,56 % | CNY 50,65 | CNY 52,10 | CNY 50,25 | 2,07M |
| 2026-08-04 | CNY 50,65 | +9,28 % | CNY 47,76 | CNY 51,09 | CNY 47,50 | 3,46M |
| 2026-08-03 | CNY 46,35 | -1,86 % | CNY 47,20 | CNY 48,00 | CNY 46,22 | 1,29M |
| 2026-07-31 | CNY 47,23 | +4,54 % | CNY 45,52 | CNY 47,60 | CNY 45,50 | 2,26M |
| 2026-07-30 | CNY 45,18 | -5,60 % | CNY 47,40 | CNY 47,51 | CNY 44,46 | 2,42M |
| 2026-07-29 | CNY 47,86 | +2,51 % | CNY 47,50 | CNY 48,47 | CNY 46,21 | 2,19M |
| 2026-07-28 | CNY 46,69 | -3,89 % | CNY 47,50 | CNY 48,58 | CNY 46,53 | 1,62M |
| 2026-07-27 | CNY 48,58 | +3,21 % | CNY 46,08 | CNY 50,00 | CNY 46,08 | 2,15M |
| 2026-07-24 | CNY 47,07 | -4,64 % | CNY 49,24 | CNY 49,43 | CNY 46,80 | 1,92M |
| 2026-07-23 | CNY 49,36 | -0,68 % | CNY 49,70 | CNY 50,55 | CNY 47,72 | 2,16M |
| 2026-07-22 | CNY 49,70 | +0,04 % | CNY 49,58 | CNY 52,49 | CNY 49,05 | 2,31M |
| 2026-07-21 | CNY 49,68 | -0,88 % | CNY 49,66 | CNY 49,88 | CNY 46,03 | 2,78M |
| 2026-07-20 | CNY 50,12 | +3,02 % | CNY 48,70 | CNY 51,48 | CNY 48,10 | 3,45M |
| 2026-07-17 | CNY 48,65 | -15,11 % | CNY 56,76 | CNY 56,95 | CNY 48,00 | 5,63M |
| 2026-07-16 | CNY 57,31 | -0,21 % | CNY 57,39 | CNY 59,43 | CNY 54,96 | 4,87M |
| 2026-07-15 | CNY 57,43 | +4,51 % | CNY 54,20 | CNY 60,60 | CNY 54,20 | 6,18M |
| 2026-07-14 | CNY 54,95 | +6,72 % | CNY 51,11 | CNY 55,55 | CNY 49,84 | 4,37M |
| 2026-07-13 | CNY 51,49 | -2,94 % | CNY 53,40 | CNY 53,56 | CNY 50,15 | 2,96M |
| 2026-07-10 | CNY 53,05 | +6,14 % | CNY 49,38 | CNY 54,58 | CNY 48,72 | 4,44M |
| 2026-07-09 | CNY 49,98 | +0,16 % | CNY 49,55 | CNY 51,60 | CNY 48,33 | 3,64M |
| 2026-07-08 | CNY 49,90 | -8,42 % | CNY 54,00 | CNY 54,78 | CNY 49,79 | 4,18M |
| 2026-07-07 | CNY 54,49 | -2,56 % | CNY 55,01 | CNY 56,38 | CNY 53,00 | 2,80M |
| 2026-07-06 | CNY 55,92 | +2,59 % | CNY 55,01 | CNY 59,69 | CNY 53,88 | 5,44M |
| 2026-07-03 | CNY 54,51 | +3,81 % | CNY 53,02 | CNY 55,00 | CNY 52,36 | 3,06M |
| 2026-07-02 | CNY 52,51 | -5,95 % | CNY 54,88 | CNY 57,30 | CNY 52,40 | 3,47M |
| 2026-07-01 | CNY 55,83 | +3,73 % | CNY 53,82 | CNY 57,40 | CNY 50,74 | 3,64M |
| 2026-06-30 | CNY 53,82 | -0,77 % | CNY 53,21 | CNY 54,46 | CNY 52,82 | 2,45M |
| 2026-06-29 | CNY 54,24 | +9,13 % | CNY 49,30 | CNY 54,31 | CNY 47,80 | 4,20M |
| 2026-06-26 | CNY 49,70 | +1,64 % | CNY 48,49 | CNY 51,85 | CNY 48,48 | 3,13M |
| 2026-06-25 | CNY 48,90 | -1,11 % | CNY 48,68 | CNY 49,59 | CNY 46,39 | 2,26M |
| 2026-06-24 | CNY 49,45 | +1,60 % | CNY 49,22 | CNY 50,58 | CNY 48,20 | 2,42M |
| 2026-06-23 | CNY 48,67 | +5,16 % | CNY 46,29 | CNY 49,04 | CNY 45,88 | 2,23M |
| 2026-06-22 | CNY 46,28 | +1,98 % | CNY 45,18 | CNY 46,28 | CNY 43,21 | 1,90M |
| 2026-06-18 | CNY 45,38 | +1,68 % | CNY 44,60 | CNY 46,60 | CNY 44,00 | 2,05M |
| 2026-06-17 | CNY 44,63 | -1,54 % | CNY 45,07 | CNY 45,33 | CNY 44,01 | 1,04M |
| 2026-06-16 | CNY 45,33 | +0,76 % | CNY 44,87 | CNY 45,39 | CNY 44,11 | 796,01K |
| 2026-06-15 | CNY 44,99 | -2,47 % | CNY 45,94 | CNY 46,87 | CNY 44,58 | 1,02M |
| 2026-06-12 | CNY 46,13 | +2,28 % | CNY 45,91 | CNY 46,39 | CNY 44,64 | 830,05K |
| 2026-06-11 | CNY 45,10 | -0,99 % | CNY 44,88 | CNY 45,79 | CNY 44,22 | 568,65K |
| 2026-06-10 | CNY 45,55 | -3,09 % | CNY 45,57 | CNY 46,99 | CNY 44,80 | 1,02M |
| 2026-06-09 | CNY 47,00 | +2,35 % | CNY 46,58 | CNY 47,10 | CNY 45,66 | 917,69K |
| 2026-06-08 | CNY 45,92 | -4,11 % | CNY 47,76 | CNY 47,76 | CNY 45,32 | 1,12M |
| 2026-06-05 | CNY 47,89 | -0,75 % | CNY 48,45 | CNY 49,90 | CNY 47,66 | 977,28K |
| 2026-06-04 | CNY 48,25 | -1,43 % | CNY 48,95 | CNY 49,39 | CNY 47,52 | 1,03M |
| 2026-06-03 | CNY 48,95 | -1,13 % | CNY 49,48 | CNY 50,10 | CNY 48,63 | 843,27K |
| 2026-06-02 | CNY 49,51 | -0,94 % | CNY 50,31 | CNY 50,45 | CNY 48,46 | 1,28M |
| 2026-06-01 | CNY 49,98 | -1,65 % | CNY 51,26 | CNY 52,70 | CNY 49,90 | 1,45M |
| 2026-05-29 | CNY 50,82 | -4,65 % | CNY 53,76 | CNY 54,00 | CNY 50,33 | 1,71M |
| 2026-05-28 | CNY 53,30 | -0,98 % | CNY 53,59 | CNY 53,73 | CNY 52,05 | 950,17K |
| 2026-05-27 | CNY 53,83 | -0,17 % | CNY 53,85 | CNY 55,48 | CNY 52,74 | 1,43M |
| 2026-05-26 | CNY 53,92 | -2,74 % | CNY 55,11 | CNY 55,11 | CNY 52,80 | 1,13M |