Hitgen Inc. Class A 688222
SSE · China · Gesundheitstechnologie
CNY 44,69+1,01 (+2,31 %)
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 44,69 | +2,31 % | CNY 43,50 | CNY 46,22 | CNY 42,81 | 27,82M |
| 2026-09-29 | CNY 43,68 | 0,00 % | CNY 43,00 | CNY 45,18 | CNY 42,15 | 19,65M |
| 2026-09-28 | CNY 43,68 | -1,15 % | CNY 44,50 | CNY 44,70 | CNY 42,61 | 21,85M |
| 2026-09-24 | CNY 44,19 | -3,98 % | CNY 45,55 | CNY 46,30 | CNY 44,19 | 23,09M |
| 2026-09-23 | CNY 46,02 | +3,65 % | CNY 44,48 | CNY 47,58 | CNY 43,51 | 34,04M |
| 2026-09-22 | CNY 44,40 | -2,37 % | CNY 45,58 | CNY 45,83 | CNY 43,80 | 36,65M |
| 2026-09-21 | CNY 45,48 | +13,79 % | CNY 41,65 | CNY 46,56 | CNY 40,78 | 44,39M |
| 2026-09-18 | CNY 39,97 | +6,08 % | CNY 39,00 | CNY 41,64 | CNY 38,30 | 37,56M |
| 2026-09-17 | CNY 37,68 | +2,89 % | CNY 36,46 | CNY 37,90 | CNY 35,83 | 27,04M |
| 2026-09-16 | CNY 36,62 | +14,05 % | CNY 32,18 | CNY 37,19 | CNY 31,75 | 30,68M |
| 2026-09-15 | CNY 32,11 | -1,17 % | CNY 32,40 | CNY 32,80 | CNY 31,96 | 9,86M |
| 2026-09-14 | CNY 32,49 | +6,56 % | CNY 30,34 | CNY 32,70 | CNY 30,21 | 14,40M |
| 2026-09-11 | CNY 30,49 | -2,49 % | CNY 30,69 | CNY 31,12 | CNY 29,60 | 11,19M |
| 2026-09-10 | CNY 31,27 | -3,49 % | CNY 32,11 | CNY 32,13 | CNY 30,88 | 12,11M |
| 2026-09-09 | CNY 32,40 | -0,15 % | CNY 31,89 | CNY 33,30 | CNY 31,72 | 19,47M |
| 2026-09-08 | CNY 32,45 | +2,72 % | CNY 31,66 | CNY 32,65 | CNY 31,13 | 19,80M |
| 2026-09-07 | CNY 31,59 | +0,48 % | CNY 31,97 | CNY 32,29 | CNY 31,35 | 10,72M |
| 2026-09-04 | CNY 31,44 | -2,99 % | CNY 32,70 | CNY 32,89 | CNY 31,13 | 15,35M |
| 2026-09-03 | CNY 32,41 | +0,12 % | CNY 32,40 | CNY 33,00 | CNY 31,58 | 13,58M |
| 2026-09-02 | CNY 32,37 | -0,19 % | CNY 32,47 | CNY 32,98 | CNY 31,70 | 16,87M |
| 2026-09-01 | CNY 32,43 | +0,59 % | CNY 32,06 | CNY 32,91 | CNY 31,50 | 13,98M |
| 2026-08-31 | CNY 32,24 | -1,89 % | CNY 31,01 | CNY 32,34 | CNY 30,90 | 16,94M |
| 2026-08-28 | CNY 32,86 | -2,55 % | CNY 33,65 | CNY 34,55 | CNY 32,81 | 16,35M |
| 2026-08-27 | CNY 33,72 | -0,27 % | CNY 34,79 | CNY 35,34 | CNY 32,93 | 18,89M |
| 2026-08-26 | CNY 33,81 | -3,21 % | CNY 34,88 | CNY 35,48 | CNY 33,44 | 17,68M |
| 2026-08-25 | CNY 34,93 | +0,72 % | CNY 34,34 | CNY 35,53 | CNY 33,63 | 19,06M |
| 2026-08-24 | CNY 34,68 | -4,09 % | CNY 36,63 | CNY 37,25 | CNY 34,24 | 16,21M |
| 2026-08-21 | CNY 36,16 | -6,56 % | CNY 37,16 | CNY 38,00 | CNY 35,66 | 24,47M |
| 2026-08-20 | CNY 38,70 | +10,10 % | CNY 38,00 | CNY 40,57 | CNY 36,68 | 32,59M |
| 2026-08-19 | CNY 35,15 | -6,66 % | CNY 37,70 | CNY 37,99 | CNY 34,96 | 20,72M |
| 2026-08-18 | CNY 37,66 | -1,90 % | CNY 38,20 | CNY 38,58 | CNY 37,47 | 16,37M |
| 2026-08-17 | CNY 38,39 | -0,65 % | CNY 38,58 | CNY 38,80 | CNY 37,42 | 21,73M |
| 2026-08-14 | CNY 38,64 | -3,06 % | CNY 39,50 | CNY 40,10 | CNY 37,49 | 30,97M |
| 2026-08-13 | CNY 39,86 | +5,17 % | CNY 37,95 | CNY 41,78 | CNY 37,05 | 34,64M |
| 2026-08-12 | CNY 37,90 | +0,85 % | CNY 37,35 | CNY 39,20 | CNY 36,95 | 26,99M |
| 2026-08-11 | CNY 37,58 | +3,30 % | CNY 36,13 | CNY 38,92 | CNY 35,73 | 36,63M |
| 2026-08-10 | CNY 36,38 | +7,28 % | CNY 35,00 | CNY 38,94 | CNY 34,80 | 45,51M |
| 2026-08-07 | CNY 33,91 | +9,81 % | CNY 30,50 | CNY 34,05 | CNY 30,36 | 28,40M |
| 2026-08-06 | CNY 30,88 | +0,10 % | CNY 30,93 | CNY 31,55 | CNY 30,15 | 13,67M |
| 2026-08-05 | CNY 30,85 | +1,75 % | CNY 29,75 | CNY 31,21 | CNY 29,72 | 17,08M |
| 2026-08-04 | CNY 30,32 | +14,67 % | CNY 27,38 | CNY 30,46 | CNY 26,90 | 24,40M |
| 2026-08-03 | CNY 26,44 | -4,24 % | CNY 27,56 | CNY 28,05 | CNY 26,18 | 13,16M |
| 2026-07-31 | CNY 27,61 | +4,98 % | CNY 26,90 | CNY 28,40 | CNY 26,85 | 14,68M |
| 2026-07-30 | CNY 26,30 | -8,49 % | CNY 28,34 | CNY 28,34 | CNY 26,27 | 15,58M |
| 2026-07-29 | CNY 28,74 | +1,70 % | CNY 28,32 | CNY 29,15 | CNY 27,81 | 11,98M |
| 2026-07-28 | CNY 28,26 | -4,72 % | CNY 29,50 | CNY 29,78 | CNY 28,00 | 13,84M |
| 2026-07-27 | CNY 29,66 | +7,35 % | CNY 27,34 | CNY 29,78 | CNY 27,22 | 21,36M |
| 2026-07-24 | CNY 27,63 | -2,37 % | CNY 28,60 | CNY 29,56 | CNY 27,40 | 19,05M |
| 2026-07-23 | CNY 28,30 | +0,35 % | CNY 28,10 | CNY 30,22 | CNY 27,95 | 18,49M |
| 2026-07-22 | CNY 28,20 | -2,49 % | CNY 28,40 | CNY 30,45 | CNY 28,11 | 18,45M |
| 2026-07-21 | CNY 28,92 | +1,72 % | CNY 28,23 | CNY 29,18 | CNY 25,85 | 23,09M |
| 2026-07-20 | CNY 28,43 | -4,28 % | CNY 30,18 | CNY 30,20 | CNY 27,77 | 23,44M |
| 2026-07-17 | CNY 29,70 | -9,95 % | CNY 32,50 | CNY 32,59 | CNY 27,99 | 36,21M |
| 2026-07-16 | CNY 32,98 | -9,84 % | CNY 35,50 | CNY 36,45 | CNY 32,64 | 32,64M |
| 2026-07-15 | CNY 36,58 | +2,98 % | CNY 35,17 | CNY 38,67 | CNY 35,01 | 42,42M |
| 2026-07-14 | CNY 35,52 | -0,03 % | CNY 34,80 | CNY 36,20 | CNY 33,00 | 26,69M |
| 2026-07-13 | CNY 35,53 | -0,95 % | CNY 35,87 | CNY 37,65 | CNY 34,40 | 32,12M |
| 2026-07-10 | CNY 35,87 | +7,23 % | CNY 32,90 | CNY 36,90 | CNY 32,60 | 33,82M |
| 2026-07-09 | CNY 33,45 | +9,10 % | CNY 30,73 | CNY 34,34 | CNY 30,12 | 27,23M |
| 2026-07-08 | CNY 30,66 | -4,49 % | CNY 32,25 | CNY 33,00 | CNY 30,66 | 19,12M |
| 2026-07-07 | CNY 32,10 | -4,61 % | CNY 33,00 | CNY 34,38 | CNY 31,90 | 20,57M |
| 2026-07-06 | CNY 33,65 | +3,83 % | CNY 32,43 | CNY 34,84 | CNY 31,82 | 28,71M |
| 2026-07-03 | CNY 32,41 | +4,38 % | CNY 31,21 | CNY 33,35 | CNY 31,20 | 22,12M |
| 2026-07-02 | CNY 31,05 | -6,81 % | CNY 33,00 | CNY 34,50 | CNY 31,00 | 25,84M |
| 2026-07-01 | CNY 33,32 | +3,77 % | CNY 31,81 | CNY 33,89 | CNY 30,42 | 28,13M |
| 2026-06-30 | CNY 32,11 | -2,19 % | CNY 32,50 | CNY 32,60 | CNY 31,43 | 22,05M |
| 2026-06-29 | CNY 32,83 | +7,64 % | CNY 30,69 | CNY 33,45 | CNY 30,40 | 30,91M |
| 2026-06-26 | CNY 30,50 | -3,51 % | CNY 31,32 | CNY 31,88 | CNY 30,11 | 16,78M |
| 2026-06-25 | CNY 31,61 | +2,70 % | CNY 30,77 | CNY 32,19 | CNY 29,72 | 27,37M |
| 2026-06-24 | CNY 30,78 | +0,13 % | CNY 30,66 | CNY 31,86 | CNY 30,17 | 23,63M |
| 2026-06-23 | CNY 30,74 | +7,29 % | CNY 28,98 | CNY 31,44 | CNY 28,66 | 31,64M |
| 2026-06-22 | CNY 28,65 | +4,07 % | CNY 27,35 | CNY 28,68 | CNY 26,00 | 20,20M |
| 2026-06-18 | CNY 27,53 | +4,12 % | CNY 26,31 | CNY 27,97 | CNY 26,02 | 13,91M |
| 2026-06-17 | CNY 26,44 | +0,57 % | CNY 26,05 | CNY 26,63 | CNY 25,80 | 9,13M |
| 2026-06-16 | CNY 26,29 | +0,27 % | CNY 26,24 | CNY 26,50 | CNY 25,71 | 8,29M |
| 2026-06-15 | CNY 26,22 | +0,42 % | CNY 25,93 | CNY 26,32 | CNY 25,72 | 10,55M |
| 2026-06-12 | CNY 26,11 | +4,65 % | CNY 25,20 | CNY 26,34 | CNY 25,11 | 12,71M |
| 2026-06-11 | CNY 24,95 | -4,52 % | CNY 25,66 | CNY 25,96 | CNY 24,70 | 12,56M |
| 2026-06-10 | CNY 26,13 | -1,77 % | CNY 26,61 | CNY 27,07 | CNY 25,88 | 9,05M |
| 2026-06-09 | CNY 26,60 | +3,87 % | CNY 25,78 | CNY 26,79 | CNY 25,10 | 9,33M |
| 2026-06-08 | CNY 25,61 | -4,83 % | CNY 25,80 | CNY 26,69 | CNY 25,20 | 12,08M |
| 2026-06-05 | CNY 26,91 | +1,66 % | CNY 26,97 | CNY 27,91 | CNY 26,80 | 13,49M |
| 2026-06-04 | CNY 26,47 | -0,53 % | CNY 26,40 | CNY 26,86 | CNY 26,05 | 9,84M |
| 2026-06-03 | CNY 26,61 | -2,28 % | CNY 27,01 | CNY 27,43 | CNY 26,38 | 14,04M |
| 2026-06-02 | CNY 27,23 | -0,66 % | CNY 27,05 | CNY 28,10 | CNY 26,58 | 13,23M |
| 2026-06-01 | CNY 27,41 | -7,49 % | CNY 29,58 | CNY 29,66 | CNY 27,41 | 18,79M |
| 2026-05-29 | CNY 29,63 | -0,60 % | CNY 30,05 | CNY 30,88 | CNY 28,19 | 25,42M |
| 2026-05-28 | CNY 29,81 | -5,81 % | CNY 31,34 | CNY 31,34 | CNY 29,35 | 25,16M |
| 2026-05-27 | CNY 31,65 | -4,98 % | CNY 32,98 | CNY 33,98 | CNY 31,43 | 28,84M |
| 2026-05-26 | CNY 33,31 | +5,44 % | CNY 31,28 | CNY 33,35 | CNY 30,80 | 30,04M |