CanSino Biologics, Inc. Class A 688185
SSE · China · Gesundheitstechnologie
CNY 102,64+17,11 (+20,00 %)
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 102,64 | +20,00 % | CNY 86,44 | CNY 102,64 | CNY 85,67 | 10,66M |
| 2026-09-29 | CNY 85,53 | -1,12 % | CNY 85,01 | CNY 88,80 | CNY 83,51 | 9,46M |
| 2026-09-28 | CNY 86,50 | +5,99 % | CNY 83,58 | CNY 87,78 | CNY 82,90 | 10,40M |
| 2026-09-24 | CNY 81,61 | -4,27 % | CNY 83,50 | CNY 85,82 | CNY 81,55 | 10,08M |
| 2026-09-23 | CNY 85,25 | +6,91 % | CNY 79,99 | CNY 86,86 | CNY 78,01 | 14,13M |
| 2026-09-22 | CNY 79,74 | +10,05 % | CNY 72,45 | CNY 84,32 | CNY 71,56 | 16,55M |
| 2026-09-21 | CNY 72,46 | +6,48 % | CNY 68,97 | CNY 73,48 | CNY 68,01 | 11,28M |
| 2026-09-18 | CNY 68,05 | +3,03 % | CNY 68,49 | CNY 71,32 | CNY 68,00 | 11,00M |
| 2026-09-17 | CNY 66,05 | +2,59 % | CNY 64,05 | CNY 68,98 | CNY 63,92 | 9,64M |
| 2026-09-16 | CNY 64,38 | +1,79 % | CNY 63,01 | CNY 64,77 | CNY 62,35 | 4,01M |
| 2026-09-15 | CNY 63,25 | -2,83 % | CNY 64,92 | CNY 65,42 | CNY 63,25 | 5,01M |
| 2026-09-14 | CNY 65,09 | +2,83 % | CNY 64,89 | CNY 67,00 | CNY 62,60 | 7,32M |
| 2026-09-11 | CNY 63,30 | -3,80 % | CNY 65,00 | CNY 65,84 | CNY 62,34 | 5,37M |
| 2026-09-10 | CNY 65,80 | -4,39 % | CNY 68,01 | CNY 68,35 | CNY 65,02 | 6,46M |
| 2026-09-09 | CNY 68,82 | -3,75 % | CNY 69,00 | CNY 69,80 | CNY 68,27 | 6,95M |
| 2026-09-08 | CNY 71,50 | +5,15 % | CNY 68,01 | CNY 73,80 | CNY 66,69 | 11,86M |
| 2026-09-07 | CNY 68,00 | -1,35 % | CNY 68,10 | CNY 68,93 | CNY 67,53 | 6,15M |
| 2026-09-04 | CNY 68,93 | -6,76 % | CNY 70,73 | CNY 72,14 | CNY 68,61 | 9,94M |
| 2026-09-03 | CNY 73,93 | +2,33 % | CNY 71,75 | CNY 75,90 | CNY 70,28 | 10,09M |
| 2026-09-02 | CNY 72,25 | -4,68 % | CNY 78,00 | CNY 81,00 | CNY 72,00 | 13,28M |
| 2026-09-01 | CNY 75,80 | +0,52 % | CNY 74,93 | CNY 77,80 | CNY 73,15 | 10,73M |
| 2026-08-31 | CNY 75,41 | -9,00 % | CNY 79,00 | CNY 80,30 | CNY 74,19 | 12,41M |
| 2026-08-28 | CNY 82,87 | -10,68 % | CNY 92,57 | CNY 93,00 | CNY 82,28 | 16,46M |
| 2026-08-27 | CNY 92,78 | +8,36 % | CNY 83,00 | CNY 96,52 | CNY 82,00 | 21,41M |
| 2026-08-26 | CNY 85,62 | +20,00 % | CNY 82,15 | CNY 85,62 | CNY 82,15 | 5,51M |
| 2026-08-25 | CNY 71,35 | -5,50 % | CNY 72,52 | CNY 73,80 | CNY 68,00 | 13,46M |
| 2026-08-24 | CNY 75,50 | -2,35 % | CNY 77,00 | CNY 80,00 | CNY 74,88 | 18,02M |
| 2026-08-21 | CNY 77,32 | +20,01 % | CNY 70,06 | CNY 77,32 | CNY 67,50 | 25,59M |
| 2026-08-20 | CNY 64,43 | +20,00 % | CNY 64,43 | CNY 64,43 | CNY 64,43 | 3,30M |
| 2026-08-19 | CNY 53,69 | -4,02 % | CNY 55,61 | CNY 55,94 | CNY 53,30 | 1,85M |
| 2026-08-18 | CNY 55,94 | -3,45 % | CNY 57,79 | CNY 58,20 | CNY 55,80 | 2,56M |
| 2026-08-17 | CNY 57,94 | +2,93 % | CNY 57,28 | CNY 59,47 | CNY 56,48 | 2,74M |
| 2026-08-14 | CNY 56,29 | -0,76 % | CNY 56,47 | CNY 57,20 | CNY 55,27 | 2,21M |
| 2026-08-13 | CNY 56,72 | +2,68 % | CNY 55,03 | CNY 58,28 | CNY 54,71 | 3,27M |
| 2026-08-12 | CNY 55,24 | -0,61 % | CNY 55,58 | CNY 56,58 | CNY 54,80 | 1,96M |
| 2026-08-11 | CNY 55,58 | +1,31 % | CNY 55,00 | CNY 57,20 | CNY 54,75 | 3,41M |
| 2026-08-10 | CNY 54,86 | +1,09 % | CNY 54,32 | CNY 56,93 | CNY 54,27 | 3,69M |
| 2026-08-07 | CNY 54,27 | +7,83 % | CNY 50,38 | CNY 54,49 | CNY 50,10 | 4,17M |
| 2026-08-06 | CNY 50,33 | -1,78 % | CNY 51,60 | CNY 51,70 | CNY 49,96 | 1,32M |
| 2026-08-05 | CNY 51,24 | -0,25 % | CNY 51,21 | CNY 51,98 | CNY 50,82 | 1,47M |
| 2026-08-04 | CNY 51,37 | +1,74 % | CNY 50,54 | CNY 51,81 | CNY 50,54 | 1,56M |
| 2026-08-03 | CNY 50,49 | +0,60 % | CNY 49,93 | CNY 50,55 | CNY 49,80 | 985,97K |
| 2026-07-31 | CNY 50,19 | +1,43 % | CNY 50,00 | CNY 50,47 | CNY 49,50 | 1,66M |
| 2026-07-30 | CNY 49,48 | -0,06 % | CNY 49,00 | CNY 50,12 | CNY 48,65 | 1,66M |
| 2026-07-29 | CNY 49,51 | +1,04 % | CNY 48,73 | CNY 49,54 | CNY 48,38 | 1,41M |
| 2026-07-28 | CNY 49,00 | -0,51 % | CNY 48,99 | CNY 50,15 | CNY 48,60 | 1,12M |
| 2026-07-27 | CNY 49,25 | +1,86 % | CNY 48,35 | CNY 50,00 | CNY 47,71 | 1,20M |
| 2026-07-24 | CNY 48,35 | -3,63 % | CNY 49,80 | CNY 50,16 | CNY 48,21 | 1,24M |
| 2026-07-23 | CNY 50,17 | -0,56 % | CNY 50,00 | CNY 50,43 | CNY 49,26 | 1,33M |
| 2026-07-22 | CNY 50,45 | +0,60 % | CNY 51,60 | CNY 51,98 | CNY 50,01 | 1,82M |
| 2026-07-21 | CNY 50,15 | +0,99 % | CNY 49,68 | CNY 50,44 | CNY 48,21 | 2,08M |
| 2026-07-20 | CNY 49,66 | +0,22 % | CNY 49,33 | CNY 50,73 | CNY 48,07 | 2,12M |
| 2026-07-17 | CNY 49,55 | -6,42 % | CNY 52,80 | CNY 52,96 | CNY 49,50 | 2,58M |
| 2026-07-16 | CNY 52,95 | 0,00 % | CNY 52,40 | CNY 53,79 | CNY 51,42 | 2,78M |
| 2026-07-15 | CNY 52,95 | +4,96 % | CNY 50,00 | CNY 54,50 | CNY 50,00 | 3,50M |
| 2026-07-14 | CNY 50,45 | +1,71 % | CNY 49,87 | CNY 50,63 | CNY 48,46 | 1,93M |
| 2026-07-13 | CNY 49,60 | -3,28 % | CNY 51,30 | CNY 52,30 | CNY 49,41 | 2,03M |
| 2026-07-10 | CNY 51,28 | +4,38 % | CNY 49,46 | CNY 52,50 | CNY 48,15 | 2,54M |
| 2026-07-09 | CNY 49,13 | +0,02 % | CNY 49,00 | CNY 50,25 | CNY 47,90 | 1,60M |
| 2026-07-08 | CNY 49,12 | -2,83 % | CNY 50,44 | CNY 50,90 | CNY 49,10 | 1,58M |
| 2026-07-07 | CNY 50,55 | -4,64 % | CNY 52,51 | CNY 52,99 | CNY 50,51 | 2,00M |
| 2026-07-06 | CNY 53,01 | -0,08 % | CNY 53,21 | CNY 54,96 | CNY 52,58 | 2,71M |
| 2026-07-03 | CNY 53,05 | +1,28 % | CNY 52,99 | CNY 53,79 | CNY 51,73 | 2,00M |
| 2026-07-02 | CNY 52,38 | -1,30 % | CNY 53,00 | CNY 54,29 | CNY 52,30 | 2,32M |
| 2026-07-01 | CNY 53,07 | +4,08 % | CNY 50,90 | CNY 53,68 | CNY 49,77 | 3,12M |
| 2026-06-30 | CNY 50,99 | -0,84 % | CNY 51,01 | CNY 51,90 | CNY 50,50 | 1,76M |
| 2026-06-29 | CNY 51,42 | +7,35 % | CNY 47,56 | CNY 52,05 | CNY 46,89 | 3,04M |
| 2026-06-26 | CNY 47,90 | -4,18 % | CNY 49,99 | CNY 50,98 | CNY 47,80 | 1,77M |
| 2026-06-25 | CNY 49,99 | -2,48 % | CNY 50,76 | CNY 51,00 | CNY 48,60 | 1,53M |
| 2026-06-24 | CNY 51,26 | +1,34 % | CNY 51,00 | CNY 52,11 | CNY 50,66 | 1,88M |
| 2026-06-23 | CNY 50,58 | +1,16 % | CNY 49,93 | CNY 52,00 | CNY 49,61 | 2,07M |
| 2026-06-22 | CNY 50,00 | +0,14 % | CNY 49,51 | CNY 50,11 | CNY 47,42 | 1,96M |
| 2026-06-18 | CNY 49,93 | +0,34 % | CNY 49,38 | CNY 51,42 | CNY 49,38 | 1,53M |
| 2026-06-17 | CNY 49,76 | -0,42 % | CNY 49,90 | CNY 50,30 | CNY 49,51 | 950,17K |
| 2026-06-16 | CNY 49,97 | -0,79 % | CNY 50,81 | CNY 50,81 | CNY 49,28 | 1,20M |
| 2026-06-15 | CNY 50,37 | -2,02 % | CNY 50,88 | CNY 51,41 | CNY 49,80 | 1,49M |
| 2026-06-12 | CNY 51,41 | +4,05 % | CNY 49,86 | CNY 51,52 | CNY 49,50 | 1,79M |
| 2026-06-11 | CNY 49,41 | -2,06 % | CNY 50,00 | CNY 50,44 | CNY 48,89 | 1,11M |
| 2026-06-10 | CNY 50,45 | +0,14 % | CNY 50,10 | CNY 50,83 | CNY 49,23 | 1,32M |
| 2026-06-09 | CNY 50,38 | +0,12 % | CNY 50,32 | CNY 51,48 | CNY 49,80 | 1,13M |
| 2026-06-08 | CNY 50,32 | -3,53 % | CNY 50,52 | CNY 51,52 | CNY 49,60 | 1,73M |
| 2026-06-05 | CNY 52,16 | -0,51 % | CNY 52,98 | CNY 53,60 | CNY 51,97 | 1,47M |
| 2026-06-04 | CNY 52,43 | -2,55 % | CNY 53,61 | CNY 53,92 | CNY 52,05 | 1,60M |
| 2026-06-03 | CNY 53,80 | -1,79 % | CNY 54,67 | CNY 54,78 | CNY 53,42 | 1,54M |
| 2026-06-02 | CNY 54,78 | -3,91 % | CNY 56,73 | CNY 56,73 | CNY 54,57 | 1,91M |
| 2026-06-01 | CNY 57,01 | -2,63 % | CNY 58,00 | CNY 58,90 | CNY 56,83 | 1,59M |
| 2026-05-29 | CNY 58,55 | +1,11 % | CNY 58,00 | CNY 58,83 | CNY 55,70 | 2,45M |
| 2026-05-28 | CNY 57,91 | -4,11 % | CNY 60,01 | CNY 60,47 | CNY 56,68 | 2,54M |
| 2026-05-27 | CNY 60,39 | -3,16 % | CNY 62,18 | CNY 62,18 | CNY 59,71 | 2,30M |
| 2026-05-26 | CNY 62,36 | -2,24 % | CNY 63,80 | CNY 63,80 | CNY 61,60 | 2,54M |