MGI Tech Co., Ltd. Class A 688114
SSE · China · Gesundheitstechnologie
CNY 71,90+0,31 (+0,43 %)
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 71,90 | +0,43 % | CNY 71,50 | CNY 74,79 | CNY 70,26 | 10,90M |
| 2026-09-29 | CNY 71,59 | -1,72 % | CNY 73,00 | CNY 74,63 | CNY 70,23 | 10,02M |
| 2026-09-28 | CNY 72,84 | -2,80 % | CNY 75,51 | CNY 76,51 | CNY 72,02 | 10,00M |
| 2026-09-24 | CNY 74,94 | -0,53 % | CNY 74,90 | CNY 79,72 | CNY 74,10 | 10,85M |
| 2026-09-23 | CNY 75,34 | +1,81 % | CNY 73,90 | CNY 76,74 | CNY 73,51 | 6,94M |
| 2026-09-22 | CNY 74,00 | +1,22 % | CNY 72,93 | CNY 76,00 | CNY 71,81 | 11,74M |
| 2026-09-21 | CNY 73,11 | +1,58 % | CNY 72,03 | CNY 74,55 | CNY 71,08 | 14,46M |
| 2026-09-18 | CNY 71,97 | +8,63 % | CNY 67,50 | CNY 75,00 | CNY 67,50 | 18,01M |
| 2026-09-17 | CNY 66,25 | +4,98 % | CNY 64,00 | CNY 68,83 | CNY 62,89 | 13,70M |
| 2026-09-16 | CNY 63,11 | +5,04 % | CNY 60,99 | CNY 63,78 | CNY 60,30 | 7,71M |
| 2026-09-15 | CNY 60,08 | +2,70 % | CNY 58,77 | CNY 62,45 | CNY 58,11 | 9,12M |
| 2026-09-14 | CNY 58,50 | +7,70 % | CNY 54,00 | CNY 59,07 | CNY 53,37 | 8,14M |
| 2026-09-11 | CNY 54,32 | -2,91 % | CNY 55,95 | CNY 56,10 | CNY 53,30 | 4,39M |
| 2026-09-10 | CNY 55,95 | -2,68 % | CNY 57,00 | CNY 57,49 | CNY 55,70 | 4,10M |
| 2026-09-09 | CNY 57,49 | -2,81 % | CNY 58,50 | CNY 59,86 | CNY 57,49 | 7,32M |
| 2026-09-08 | CNY 59,15 | +3,37 % | CNY 57,39 | CNY 59,66 | CNY 56,50 | 10,58M |
| 2026-09-07 | CNY 57,22 | -1,28 % | CNY 58,04 | CNY 58,54 | CNY 56,90 | 5,47M |
| 2026-09-04 | CNY 57,96 | -1,48 % | CNY 59,37 | CNY 59,95 | CNY 57,62 | 4,69M |
| 2026-09-03 | CNY 58,83 | -1,14 % | CNY 59,31 | CNY 60,86 | CNY 58,47 | 5,45M |
| 2026-09-02 | CNY 59,51 | -2,36 % | CNY 60,71 | CNY 61,12 | CNY 59,05 | 6,70M |
| 2026-09-01 | CNY 60,95 | -2,67 % | CNY 62,00 | CNY 62,90 | CNY 60,45 | 7,74M |
| 2026-08-31 | CNY 62,62 | -2,29 % | CNY 63,50 | CNY 63,70 | CNY 61,87 | 9,54M |
| 2026-08-28 | CNY 64,09 | -7,78 % | CNY 69,00 | CNY 71,07 | CNY 63,89 | 12,82M |
| 2026-08-27 | CNY 69,50 | +4,45 % | CNY 65,66 | CNY 71,00 | CNY 65,66 | 14,37M |
| 2026-08-26 | CNY 66,54 | -3,82 % | CNY 70,00 | CNY 70,97 | CNY 65,45 | 13,77M |
| 2026-08-25 | CNY 69,18 | -1,96 % | CNY 69,21 | CNY 71,90 | CNY 67,17 | 15,49M |
| 2026-08-24 | CNY 70,56 | -5,66 % | CNY 74,97 | CNY 75,99 | CNY 69,44 | 24,39M |
| 2026-08-21 | CNY 74,79 | +8,22 % | CNY 69,05 | CNY 80,50 | CNY 68,10 | 31,79M |
| 2026-08-20 | CNY 69,11 | +20,00 % | CNY 64,00 | CNY 69,11 | CNY 64,00 | 6,91M |
| 2026-08-19 | CNY 57,59 | -8,15 % | CNY 62,44 | CNY 63,33 | CNY 57,52 | 10,82M |
| 2026-08-18 | CNY 62,70 | -2,93 % | CNY 64,10 | CNY 64,60 | CNY 62,11 | 9,16M |
| 2026-08-17 | CNY 64,59 | -3,60 % | CNY 67,01 | CNY 67,47 | CNY 64,08 | 10,05M |
| 2026-08-14 | CNY 67,00 | -4,68 % | CNY 69,77 | CNY 69,77 | CNY 65,80 | 12,75M |
| 2026-08-13 | CNY 70,29 | +9,97 % | CNY 63,92 | CNY 73,30 | CNY 62,06 | 21,75M |
| 2026-08-12 | CNY 63,92 | -1,66 % | CNY 63,84 | CNY 67,50 | CNY 63,47 | 12,87M |
| 2026-08-11 | CNY 65,00 | +5,45 % | CNY 60,04 | CNY 68,00 | CNY 59,80 | 20,57M |
| 2026-08-10 | CNY 61,64 | +14,51 % | CNY 55,46 | CNY 64,58 | CNY 55,35 | 20,55M |
| 2026-08-07 | CNY 53,83 | +7,85 % | CNY 49,53 | CNY 54,17 | CNY 48,68 | 8,03M |
| 2026-08-06 | CNY 49,91 | -3,74 % | CNY 51,34 | CNY 51,77 | CNY 49,83 | 4,47M |
| 2026-08-05 | CNY 51,85 | +3,31 % | CNY 50,19 | CNY 53,68 | CNY 50,00 | 6,07M |
| 2026-08-04 | CNY 50,19 | +0,84 % | CNY 50,20 | CNY 50,93 | CNY 49,99 | 3,79M |
| 2026-08-03 | CNY 49,77 | -0,10 % | CNY 49,80 | CNY 50,85 | CNY 49,08 | 3,34M |
| 2026-07-31 | CNY 49,82 | +5,13 % | CNY 47,60 | CNY 51,17 | CNY 47,60 | 6,33M |
| 2026-07-30 | CNY 47,39 | -2,69 % | CNY 48,34 | CNY 49,13 | CNY 46,91 | 3,48M |
| 2026-07-29 | CNY 48,70 | +2,20 % | CNY 47,65 | CNY 48,92 | CNY 46,80 | 4,05M |
| 2026-07-28 | CNY 47,65 | -3,62 % | CNY 49,00 | CNY 49,43 | CNY 47,29 | 3,67M |
| 2026-07-27 | CNY 49,44 | +4,95 % | CNY 47,40 | CNY 49,58 | CNY 47,00 | 4,05M |
| 2026-07-24 | CNY 47,11 | -2,38 % | CNY 48,00 | CNY 48,80 | CNY 47,11 | 3,04M |
| 2026-07-23 | CNY 48,26 | -1,77 % | CNY 49,00 | CNY 49,18 | CNY 48,15 | 2,86M |
| 2026-07-22 | CNY 49,13 | -0,75 % | CNY 49,01 | CNY 50,38 | CNY 48,65 | 4,13M |
| 2026-07-21 | CNY 49,50 | +0,77 % | CNY 48,29 | CNY 49,78 | CNY 47,89 | 4,67M |
| 2026-07-20 | CNY 49,12 | +2,18 % | CNY 47,81 | CNY 49,44 | CNY 47,65 | 4,98M |
| 2026-07-17 | CNY 48,07 | -8,75 % | CNY 52,32 | CNY 52,68 | CNY 48,05 | 6,92M |
| 2026-07-16 | CNY 52,68 | -0,60 % | CNY 52,01 | CNY 54,70 | CNY 51,60 | 6,19M |
| 2026-07-15 | CNY 53,00 | +1,84 % | CNY 52,19 | CNY 53,93 | CNY 51,07 | 7,13M |
| 2026-07-14 | CNY 52,04 | -1,06 % | CNY 52,40 | CNY 53,38 | CNY 51,25 | 5,50M |
| 2026-07-13 | CNY 52,60 | -6,90 % | CNY 55,78 | CNY 57,14 | CNY 52,45 | 6,92M |
| 2026-07-10 | CNY 56,50 | +1,11 % | CNY 55,74 | CNY 58,88 | CNY 55,41 | 8,29M |
| 2026-07-09 | CNY 55,88 | +2,76 % | CNY 53,56 | CNY 56,38 | CNY 53,30 | 6,15M |
| 2026-07-08 | CNY 54,38 | +0,54 % | CNY 54,00 | CNY 54,76 | CNY 53,22 | 5,39M |
| 2026-07-07 | CNY 54,09 | -4,23 % | CNY 56,00 | CNY 56,77 | CNY 54,07 | 7,17M |
| 2026-07-06 | CNY 56,48 | -4,25 % | CNY 57,79 | CNY 59,79 | CNY 55,84 | 12,09M |
| 2026-07-03 | CNY 58,99 | +13,64 % | CNY 51,33 | CNY 61,39 | CNY 50,92 | 15,16M |
| 2026-07-02 | CNY 51,91 | -0,50 % | CNY 53,14 | CNY 56,86 | CNY 51,75 | 8,06M |
| 2026-07-01 | CNY 52,17 | +2,13 % | CNY 50,52 | CNY 52,80 | CNY 49,57 | 6,17M |
| 2026-06-30 | CNY 51,08 | +0,29 % | CNY 50,80 | CNY 51,81 | CNY 50,18 | 5,27M |
| 2026-06-29 | CNY 50,93 | +5,51 % | CNY 47,55 | CNY 50,99 | CNY 47,00 | 6,34M |
| 2026-06-26 | CNY 48,27 | -4,36 % | CNY 50,50 | CNY 50,86 | CNY 48,01 | 5,07M |
| 2026-06-25 | CNY 50,47 | +1,84 % | CNY 49,21 | CNY 51,15 | CNY 48,61 | 4,69M |
| 2026-06-24 | CNY 49,56 | -1,51 % | CNY 50,50 | CNY 51,20 | CNY 49,54 | 4,14M |
| 2026-06-23 | CNY 50,32 | -0,73 % | CNY 50,70 | CNY 52,43 | CNY 50,23 | 5,10M |
| 2026-06-22 | CNY 50,69 | +1,58 % | CNY 50,70 | CNY 50,77 | CNY 48,14 | 5,10M |
| 2026-06-18 | CNY 49,90 | +1,75 % | CNY 49,04 | CNY 50,70 | CNY 48,60 | 5,01M |
| 2026-06-17 | CNY 49,04 | +0,16 % | CNY 48,86 | CNY 49,84 | CNY 48,27 | 4,14M |
| 2026-06-16 | CNY 48,96 | -0,95 % | CNY 49,65 | CNY 49,65 | CNY 48,07 | 4,81M |
| 2026-06-15 | CNY 49,43 | -4,76 % | CNY 50,66 | CNY 52,52 | CNY 49,22 | 7,01M |
| 2026-06-12 | CNY 51,90 | +13,10 % | CNY 47,45 | CNY 52,44 | CNY 47,36 | 13,30M |
| 2026-06-11 | CNY 45,89 | -0,80 % | CNY 45,84 | CNY 47,33 | CNY 45,00 | 4,93M |
| 2026-06-10 | CNY 46,26 | -2,05 % | CNY 46,10 | CNY 46,88 | CNY 44,88 | 4,41M |
| 2026-06-09 | CNY 47,23 | +0,08 % | CNY 47,39 | CNY 47,73 | CNY 45,33 | 4,91M |
| 2026-06-08 | CNY 47,19 | -4,86 % | CNY 49,80 | CNY 51,49 | CNY 46,77 | 6,84M |
| 2026-06-05 | CNY 49,60 | +3,64 % | CNY 49,70 | CNY 54,18 | CNY 49,40 | 8,37M |
| 2026-06-04 | CNY 47,86 | -0,64 % | CNY 47,79 | CNY 50,40 | CNY 47,59 | 4,69M |
| 2026-06-03 | CNY 48,17 | -1,69 % | CNY 48,99 | CNY 49,39 | CNY 47,80 | 3,82M |
| 2026-06-02 | CNY 49,00 | +0,35 % | CNY 48,54 | CNY 50,17 | CNY 46,70 | 5,07M |
| 2026-06-01 | CNY 48,83 | -3,31 % | CNY 49,13 | CNY 49,76 | CNY 47,00 | 6,44M |
| 2026-05-29 | CNY 50,50 | -2,90 % | CNY 52,00 | CNY 53,46 | CNY 50,18 | 4,77M |
| 2026-05-28 | CNY 52,01 | -0,91 % | CNY 51,95 | CNY 52,70 | CNY 50,10 | 4,27M |
| 2026-05-27 | CNY 52,49 | -1,76 % | CNY 53,46 | CNY 54,31 | CNY 51,71 | 4,32M |
| 2026-05-26 | CNY 53,43 | -2,04 % | CNY 53,99 | CNY 54,74 | CNY 52,48 | 4,44M |