Kexing Biopharm Co., Ltd. Class A 688136
SSE · China · Gesundheitstechnologie
CNY 24,27+0,70 (+2,97 %)
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 24,27 | +2,97 % | CNY 24,04 | CNY 25,09 | CNY 23,33 | 12,27M |
| 2026-09-29 | CNY 23,57 | +2,79 % | CNY 22,63 | CNY 24,68 | CNY 22,51 | 10,21M |
| 2026-09-28 | CNY 22,93 | -1,46 % | CNY 23,50 | CNY 23,73 | CNY 22,74 | 7,02M |
| 2026-09-24 | CNY 23,27 | -5,37 % | CNY 24,35 | CNY 24,68 | CNY 23,20 |
| 9,75M |
| 2026-09-23 | CNY 24,59 | -2,42 % | CNY 25,00 | CNY 25,08 | CNY 24,48 | 10,28M |
| 2026-09-22 | CNY 25,20 | +5,44 % | CNY 23,90 | CNY 25,49 | CNY 23,46 | 19,66M |
| 2026-09-21 | CNY 23,90 | +13,86 % | CNY 21,04 | CNY 24,00 | CNY 21,04 | 16,59M |
| 2026-09-18 | CNY 20,99 | +4,48 % | CNY 19,99 | CNY 21,48 | CNY 19,99 | 8,09M |
| 2026-09-17 | CNY 20,09 | +1,72 % | CNY 19,64 | CNY 20,54 | CNY 19,54 | 4,65M |
| 2026-09-16 | CNY 19,75 | +2,17 % | CNY 19,33 | CNY 19,83 | CNY 19,11 | 3,56M |
| 2026-09-15 | CNY 19,33 | -1,48 % | CNY 19,71 | CNY 19,72 | CNY 19,26 | 2,99M |
| 2026-09-14 | CNY 19,62 | +3,37 % | CNY 18,88 | CNY 19,77 | CNY 18,75 | 4,07M |
| 2026-09-11 | CNY 18,98 | -4,38 % | CNY 19,71 | CNY 19,82 | CNY 18,80 | 5,60M |
| 2026-09-10 | CNY 19,85 | -4,20 % | CNY 20,45 | CNY 20,59 | CNY 19,85 | 4,09M |
| 2026-09-09 | CNY 20,72 | -4,12 % | CNY 21,28 | CNY 21,40 | CNY 20,53 | 5,59M |
| 2026-09-08 | CNY 21,61 | +2,42 % | CNY 21,00 | CNY 21,97 | CNY 20,80 | 7,27M |
| 2026-09-07 | CNY 21,10 | +3,74 % | CNY 20,46 | CNY 21,32 | CNY 20,35 | 5,93M |
| 2026-09-04 | CNY 20,34 | -1,74 % | CNY 20,75 | CNY 20,86 | CNY 20,20 | 4,41M |
| 2026-09-03 | CNY 20,70 | -0,38 % | CNY 20,97 | CNY 21,09 | CNY 20,65 | 4,10M |
| 2026-09-02 | CNY 20,78 | -1,84 % | CNY 21,09 | CNY 21,39 | CNY 20,76 | 4,07M |
| 2026-09-01 | CNY 21,17 | +2,02 % | CNY 20,75 | CNY 21,45 | CNY 20,54 | 6,41M |
| 2026-08-31 | CNY 20,75 | -3,89 % | CNY 21,10 | CNY 21,24 | CNY 20,43 | 7,83M |
| 2026-08-28 | CNY 21,59 | -4,47 % | CNY 22,53 | CNY 22,81 | CNY 21,59 | 10,36M |
| 2026-08-27 | CNY 22,60 | -0,13 % | CNY 22,34 | CNY 22,66 | CNY 21,81 | 14,64M |
| 2026-08-26 | CNY 22,63 | -1,14 % | CNY 23,20 | CNY 23,66 | CNY 22,17 | 19,62M |
| 2026-08-25 | CNY 22,89 | -3,01 % | CNY 23,60 | CNY 24,34 | CNY 21,81 | 23,48M |
| 2026-08-24 | CNY 23,60 | +14,84 % | CNY 21,22 | CNY 24,66 | CNY 21,22 | 30,43M |
| 2026-08-21 | CNY 20,55 | -4,77 % | CNY 21,04 | CNY 21,50 | CNY 20,11 | 8,57M |
| 2026-08-20 | CNY 21,58 | +9,49 % | CNY 20,68 | CNY 22,48 | CNY 20,40 | 11,55M |
| 2026-08-19 | CNY 19,71 | -4,13 % | CNY 20,75 | CNY 20,75 | CNY 19,62 | 3,46M |
| 2026-08-18 | CNY 20,56 | -0,96 % | CNY 20,75 | CNY 20,95 | CNY 20,32 | 3,29M |
| 2026-08-17 | CNY 20,76 | -0,76 % | CNY 20,78 | CNY 20,98 | CNY 20,18 | 3,99M |
| 2026-08-14 | CNY 20,92 | -0,95 % | CNY 21,45 | CNY 21,55 | CNY 20,62 | 4,30M |
| 2026-08-13 | CNY 21,12 | +2,72 % | CNY 20,40 | CNY 21,74 | CNY 20,30 | 7,92M |
| 2026-08-12 | CNY 20,56 | -0,72 % | CNY 20,70 | CNY 21,25 | CNY 20,45 | 4,58M |
| 2026-08-11 | CNY 20,71 | +0,88 % | CNY 20,52 | CNY 21,30 | CNY 20,30 | 6,59M |
| 2026-08-10 | CNY 20,53 | +1,18 % | CNY 20,49 | CNY 20,99 | CNY 20,10 | 7,04M |
| 2026-08-07 | CNY 20,29 | +9,62 % | CNY 18,59 | CNY 20,33 | CNY 18,42 | 8,30M |
| 2026-08-06 | CNY 18,51 | -1,12 % | CNY 18,88 | CNY 18,95 | CNY 18,37 | 3,26M |
| 2026-08-05 | CNY 18,72 | +1,57 % | CNY 18,46 | CNY 18,96 | CNY 18,31 | 4,03M |
| 2026-08-04 | CNY 18,43 | +3,48 % | CNY 17,94 | CNY 18,57 | CNY 17,92 | 4,13M |
| 2026-08-03 | CNY 17,81 | +0,74 % | CNY 17,68 | CNY 17,97 | CNY 17,54 | 2,74M |
| 2026-07-31 | CNY 17,68 | +3,63 % | CNY 17,07 | CNY 17,82 | CNY 17,07 | 3,81M |
| 2026-07-30 | CNY 17,06 | -3,78 % | CNY 17,65 | CNY 17,95 | CNY 17,00 | 4,81M |
| 2026-07-29 | CNY 17,73 | +0,11 % | CNY 17,79 | CNY 18,07 | CNY 17,40 | 3,93M |
| 2026-07-28 | CNY 17,71 | -1,50 % | CNY 18,18 | CNY 18,30 | CNY 17,58 | 3,06M |
| 2026-07-27 | CNY 17,98 | +3,63 % | CNY 17,32 | CNY 18,25 | CNY 17,15 | 4,39M |
| 2026-07-24 | CNY 17,35 | -6,52 % | CNY 18,39 | CNY 18,54 | CNY 17,35 | 4,73M |
| 2026-07-23 | CNY 18,56 | -0,85 % | CNY 18,73 | CNY 18,78 | CNY 18,10 | 4,84M |
| 2026-07-22 | CNY 18,72 | +0,70 % | CNY 18,28 | CNY 19,54 | CNY 18,28 | 5,15M |
| 2026-07-21 | CNY 18,59 | -2,52 % | CNY 18,70 | CNY 19,07 | CNY 17,82 | 6,57M |
| 2026-07-20 | CNY 19,07 | -0,68 % | CNY 19,12 | CNY 19,84 | CNY 18,66 | 6,09M |
| 2026-07-17 | CNY 19,20 | -11,81 % | CNY 21,69 | CNY 21,69 | CNY 19,15 | 8,38M |
| 2026-07-16 | CNY 21,77 | +0,28 % | CNY 21,50 | CNY 22,23 | CNY 21,12 | 8,22M |
| 2026-07-15 | CNY 21,71 | +4,43 % | CNY 20,96 | CNY 22,22 | CNY 20,68 | 8,81M |
| 2026-07-14 | CNY 20,79 | -0,24 % | CNY 21,00 | CNY 21,12 | CNY 19,96 | 5,99M |
| 2026-07-13 | CNY 20,84 | -2,75 % | CNY 21,22 | CNY 21,59 | CNY 20,54 | 6,57M |
| 2026-07-10 | CNY 21,43 | +6,09 % | CNY 19,80 | CNY 21,78 | CNY 19,65 | 9,54M |
| 2026-07-09 | CNY 20,20 | +0,10 % | CNY 19,87 | CNY 21,09 | CNY 19,77 | 5,29M |
| 2026-07-08 | CNY 20,18 | -3,77 % | CNY 20,94 | CNY 21,43 | CNY 20,00 | 5,90M |
| 2026-07-07 | CNY 20,97 | -6,55 % | CNY 22,25 | CNY 22,27 | CNY 20,70 | 7,34M |
| 2026-07-06 | CNY 22,44 | +1,63 % | CNY 21,92 | CNY 23,54 | CNY 21,62 | 11,42M |
| 2026-07-03 | CNY 22,08 | +0,82 % | CNY 22,31 | CNY 22,71 | CNY 21,33 | 9,44M |
| 2026-07-02 | CNY 21,90 | -0,27 % | CNY 21,89 | CNY 23,66 | CNY 21,61 | 13,31M |
| 2026-07-01 | CNY 21,96 | +6,04 % | CNY 20,80 | CNY 22,14 | CNY 19,70 | 13,87M |
| 2026-06-30 | CNY 20,71 | +3,29 % | CNY 19,77 | CNY 20,90 | CNY 19,52 | 11,09M |
| 2026-06-29 | CNY 20,05 | +11,02 % | CNY 17,98 | CNY 20,56 | CNY 17,37 | 15,44M |
| 2026-06-26 | CNY 18,06 | -12,58 % | CNY 20,59 | CNY 20,96 | CNY 17,73 | 14,70M |
| 2026-06-25 | CNY 20,66 | +13,21 % | CNY 18,50 | CNY 21,70 | CNY 17,23 | 16,97M |
| 2026-06-24 | CNY 18,25 | -2,67 % | CNY 18,91 | CNY 19,25 | CNY 18,22 | 5,83M |
| 2026-06-23 | CNY 18,75 | +3,42 % | CNY 18,20 | CNY 19,10 | CNY 17,99 | 5,98M |
| 2026-06-22 | CNY 18,13 | -0,87 % | CNY 18,11 | CNY 18,17 | CNY 17,18 | 4,78M |
| 2026-06-18 | CNY 18,29 | +0,94 % | CNY 18,22 | CNY 19,10 | CNY 17,77 | 6,46M |
| 2026-06-17 | CNY 18,12 | -2,32 % | CNY 18,44 | CNY 18,51 | CNY 17,94 | 3,27M |
| 2026-06-16 | CNY 18,55 | +0,22 % | CNY 18,88 | CNY 18,88 | CNY 18,12 | 3,78M |
| 2026-06-15 | CNY 18,51 | -2,99 % | CNY 18,99 | CNY 19,12 | CNY 18,35 | 3,17M |
| 2026-06-12 | CNY 19,08 | +3,25 % | CNY 18,81 | CNY 19,15 | CNY 18,42 | 4,56M |
| 2026-06-11 | CNY 18,48 | -2,22 % | CNY 18,60 | CNY 18,91 | CNY 18,31 | 2,26M |
| 2026-06-10 | CNY 18,90 | -1,77 % | CNY 19,31 | CNY 19,31 | CNY 18,40 | 3,43M |
| 2026-06-09 | CNY 19,24 | +3,44 % | CNY 19,12 | CNY 19,76 | CNY 18,55 | 5,23M |
| 2026-06-08 | CNY 18,60 | -5,34 % | CNY 19,25 | CNY 19,72 | CNY 18,39 | 4,03M |
| 2026-06-05 | CNY 19,65 | 0,00 % | CNY 19,77 | CNY 20,10 | CNY 19,37 | 2,94M |
| 2026-06-04 | CNY 19,65 | -1,55 % | CNY 19,92 | CNY 20,20 | CNY 19,50 | 2,58M |
| 2026-06-03 | CNY 19,96 | -1,09 % | CNY 20,38 | CNY 20,38 | CNY 19,70 | 2,81M |
| 2026-06-02 | CNY 20,18 | -4,41 % | CNY 21,00 | CNY 21,01 | CNY 19,95 | 3,80M |
| 2026-06-01 | CNY 21,11 | +0,38 % | CNY 21,42 | CNY 21,87 | CNY 20,94 | 3,49M |
| 2026-05-29 | CNY 21,03 | +1,84 % | CNY 21,00 | CNY 21,55 | CNY 20,29 | 5,13M |
| 2026-05-28 | CNY 20,65 | -3,14 % | CNY 21,32 | CNY 21,53 | CNY 20,50 | 4,27M |
| 2026-05-27 | CNY 21,32 | -1,75 % | CNY 21,53 | CNY 21,82 | CNY 21,06 | 3,71M |
| 2026-05-26 | CNY 21,70 | -1,72 % | CNY 21,85 | CNY 22,20 | CNY 21,38 | 3,99M |