Sansure Biotech Inc. Class A 688289
SSE · China · Gesundheitstechnologie
CNY 16,72+0,45 (+2,77 %)
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 16,72 | +2,77 % | CNY 16,45 | CNY 16,90 | CNY 16,33 | 6,39M |
| 2026-09-29 | CNY 16,27 | -1,99 % | CNY 16,57 | CNY 16,63 | CNY 16,19 | 4,39M |
| 2026-09-28 | CNY 16,60 | -0,30 % | CNY 16,67 | CNY 16,85 | CNY 16,40 | 4,33M |
| 2026-09-24 | CNY 16,65 | +0,48 % | CNY 16,50 | CNY 17,04 | CNY 16,45 |
| 5,98M |
| 2026-09-23 | CNY 16,57 | -0,36 % | CNY 16,64 | CNY 16,80 | CNY 16,50 | 4,75M |
| 2026-09-22 | CNY 16,63 | +0,60 % | CNY 16,44 | CNY 16,84 | CNY 16,38 | 5,36M |
| 2026-09-21 | CNY 16,53 | +3,05 % | CNY 16,03 | CNY 16,57 | CNY 16,02 | 6,12M |
| 2026-09-18 | CNY 16,04 | +1,07 % | CNY 16,36 | CNY 16,49 | CNY 16,04 | 5,67M |
| 2026-09-17 | CNY 15,87 | +1,47 % | CNY 15,64 | CNY 15,98 | CNY 15,58 | 2,87M |
| 2026-09-16 | CNY 15,64 | +0,77 % | CNY 15,90 | CNY 15,90 | CNY 15,39 | 2,41M |
| 2026-09-15 | CNY 15,52 | -3,48 % | CNY 16,10 | CNY 16,15 | CNY 15,50 | 3,59M |
| 2026-09-14 | CNY 16,08 | +1,13 % | CNY 15,87 | CNY 16,16 | CNY 15,81 | 2,49M |
| 2026-09-11 | CNY 15,90 | -1,61 % | CNY 16,07 | CNY 16,12 | CNY 15,76 | 4,07M |
| 2026-09-10 | CNY 16,16 | +0,94 % | CNY 16,00 | CNY 16,36 | CNY 15,75 | 4,47M |
| 2026-09-09 | CNY 16,01 | -1,17 % | CNY 16,09 | CNY 16,19 | CNY 15,95 | 3,41M |
| 2026-09-08 | CNY 16,20 | +2,08 % | CNY 16,04 | CNY 16,43 | CNY 15,80 | 5,44M |
| 2026-09-07 | CNY 15,87 | -0,69 % | CNY 16,05 | CNY 16,26 | CNY 15,85 | 3,40M |
| 2026-09-04 | CNY 15,98 | +1,14 % | CNY 15,89 | CNY 16,31 | CNY 15,81 | 5,77M |
| 2026-09-03 | CNY 15,80 | +0,45 % | CNY 15,92 | CNY 16,05 | CNY 15,64 | 5,32M |
| 2026-09-02 | CNY 15,73 | -0,51 % | CNY 15,69 | CNY 15,83 | CNY 15,58 | 4,44M |
| 2026-09-01 | CNY 15,81 | +1,74 % | CNY 15,56 | CNY 16,05 | CNY 15,46 | 6,04M |
| 2026-08-31 | CNY 15,54 | -0,77 % | CNY 15,67 | CNY 15,67 | CNY 15,32 | 4,92M |
| 2026-08-28 | CNY 15,66 | -0,63 % | CNY 15,88 | CNY 15,88 | CNY 15,60 | 3,84M |
| 2026-08-27 | CNY 15,76 | +1,81 % | CNY 15,32 | CNY 16,05 | CNY 15,30 | 7,24M |
| 2026-08-26 | CNY 15,48 | -0,13 % | CNY 15,38 | CNY 16,00 | CNY 15,32 | 8,84M |
| 2026-08-25 | CNY 15,50 | +4,03 % | CNY 14,71 | CNY 15,75 | CNY 14,71 | 11,42M |
| 2026-08-24 | CNY 14,90 | -5,58 % | CNY 15,70 | CNY 15,86 | CNY 14,83 | 12,86M |
| 2026-08-21 | CNY 15,78 | -9,57 % | CNY 16,87 | CNY 16,93 | CNY 15,77 | 18,86M |
| 2026-08-20 | CNY 17,45 | +11,50 % | CNY 16,50 | CNY 18,31 | CNY 16,10 | 29,61M |
| 2026-08-19 | CNY 15,65 | -1,51 % | CNY 15,91 | CNY 16,05 | CNY 15,53 | 5,84M |
| 2026-08-18 | CNY 15,89 | -1,85 % | CNY 16,08 | CNY 16,21 | CNY 15,87 | 5,13M |
| 2026-08-17 | CNY 16,19 | -1,16 % | CNY 16,35 | CNY 16,53 | CNY 15,83 | 7,23M |
| 2026-08-14 | CNY 16,38 | -2,62 % | CNY 16,81 | CNY 16,94 | CNY 16,29 | 9,89M |
| 2026-08-13 | CNY 16,82 | +9,29 % | CNY 15,36 | CNY 17,03 | CNY 15,25 | 21,89M |
| 2026-08-12 | CNY 15,39 | -1,47 % | CNY 15,60 | CNY 15,76 | CNY 15,39 | 3,91M |
| 2026-08-11 | CNY 15,62 | -2,74 % | CNY 15,95 | CNY 15,98 | CNY 15,62 | 5,16M |
| 2026-08-10 | CNY 16,06 | +2,23 % | CNY 15,64 | CNY 16,11 | CNY 15,62 | 8,43M |
| 2026-08-07 | CNY 15,71 | +2,55 % | CNY 15,23 | CNY 15,77 | CNY 15,18 | 7,00M |
| 2026-08-06 | CNY 15,32 | -0,33 % | CNY 15,36 | CNY 15,39 | CNY 15,13 | 5,27M |
| 2026-08-05 | CNY 15,37 | -0,77 % | CNY 15,51 | CNY 15,54 | CNY 15,32 | 4,55M |
| 2026-08-04 | CNY 15,49 | -1,21 % | CNY 15,68 | CNY 15,88 | CNY 15,49 | 3,89M |
| 2026-08-03 | CNY 15,68 | +1,55 % | CNY 15,42 | CNY 15,74 | CNY 15,30 | 2,98M |
| 2026-07-31 | CNY 15,44 | +0,59 % | CNY 15,35 | CNY 15,56 | CNY 15,18 | 4,25M |
| 2026-07-30 | CNY 15,35 | +1,05 % | CNY 15,20 | CNY 15,44 | CNY 15,07 | 4,03M |
| 2026-07-29 | CNY 15,19 | +2,22 % | CNY 14,87 | CNY 15,32 | CNY 14,83 | 4,56M |
| 2026-07-28 | CNY 14,86 | -0,34 % | CNY 14,97 | CNY 15,04 | CNY 14,75 | 3,28M |
| 2026-07-27 | CNY 14,91 | +2,40 % | CNY 14,70 | CNY 15,03 | CNY 14,35 | 4,25M |
| 2026-07-24 | CNY 14,56 | -2,28 % | CNY 14,90 | CNY 14,95 | CNY 14,55 | 3,47M |
| 2026-07-23 | CNY 14,90 | -0,86 % | CNY 14,95 | CNY 15,09 | CNY 14,72 | 4,16M |
| 2026-07-22 | CNY 15,03 | -2,34 % | CNY 15,40 | CNY 15,47 | CNY 14,90 | 6,75M |
| 2026-07-21 | CNY 15,39 | -2,04 % | CNY 15,87 | CNY 15,87 | CNY 15,32 | 6,04M |
| 2026-07-20 | CNY 15,71 | +2,41 % | CNY 15,41 | CNY 15,89 | CNY 15,35 | 7,87M |
| 2026-07-17 | CNY 15,34 | -3,58 % | CNY 15,83 | CNY 15,97 | CNY 15,24 | 8,86M |
| 2026-07-16 | CNY 15,91 | +0,51 % | CNY 15,76 | CNY 16,00 | CNY 15,50 | 7,73M |
| 2026-07-15 | CNY 15,83 | +3,80 % | CNY 15,26 | CNY 16,18 | CNY 15,15 | 10,51M |
| 2026-07-14 | CNY 15,25 | +1,19 % | CNY 15,00 | CNY 15,52 | CNY 14,91 | 6,62M |
| 2026-07-13 | CNY 15,07 | +0,53 % | CNY 15,00 | CNY 15,24 | CNY 14,88 | 7,10M |
| 2026-07-10 | CNY 14,99 | +2,18 % | CNY 14,67 | CNY 15,13 | CNY 14,35 | 6,13M |
| 2026-07-09 | CNY 14,67 | +0,48 % | CNY 14,54 | CNY 14,81 | CNY 14,40 | 4,49M |
| 2026-07-08 | CNY 14,60 | +0,41 % | CNY 14,58 | CNY 14,94 | CNY 14,33 | 4,90M |
| 2026-07-07 | CNY 14,54 | -3,90 % | CNY 15,16 | CNY 15,16 | CNY 14,51 | 5,24M |
| 2026-07-06 | CNY 15,13 | +0,07 % | CNY 15,02 | CNY 15,27 | CNY 14,93 | 5,23M |
| 2026-07-03 | CNY 15,12 | +0,47 % | CNY 15,25 | CNY 15,32 | CNY 14,89 | 5,22M |
| 2026-07-02 | CNY 15,05 | -1,51 % | CNY 15,38 | CNY 15,52 | CNY 14,95 | 7,60M |
| 2026-07-01 | CNY 15,28 | +6,11 % | CNY 14,32 | CNY 15,40 | CNY 14,21 | 10,38M |
| 2026-06-30 | CNY 14,40 | -2,04 % | CNY 14,70 | CNY 14,73 | CNY 14,27 | 4,97M |
| 2026-06-29 | CNY 14,70 | +4,11 % | CNY 14,20 | CNY 14,94 | CNY 13,78 | 9,49M |
| 2026-06-26 | CNY 14,12 | +1,80 % | CNY 13,87 | CNY 14,73 | CNY 13,79 | 9,10M |
| 2026-06-25 | CNY 13,87 | -2,80 % | CNY 14,16 | CNY 14,20 | CNY 13,68 | 5,21M |
| 2026-06-24 | CNY 14,27 | +0,71 % | CNY 14,49 | CNY 14,69 | CNY 13,67 | 10,39M |
| 2026-06-23 | CNY 14,17 | +2,09 % | CNY 13,85 | CNY 14,42 | CNY 13,80 | 5,35M |
| 2026-06-22 | CNY 13,88 | -3,14 % | CNY 14,11 | CNY 14,14 | CNY 13,40 | 7,39M |
| 2026-06-18 | CNY 14,33 | +0,99 % | CNY 14,10 | CNY 14,55 | CNY 14,06 | 3,82M |
| 2026-06-17 | CNY 14,19 | -0,91 % | CNY 14,35 | CNY 14,36 | CNY 14,13 | 2,83M |
| 2026-06-16 | CNY 14,32 | -0,42 % | CNY 14,38 | CNY 14,40 | CNY 14,12 | 3,01M |
| 2026-06-15 | CNY 14,38 | +0,14 % | CNY 14,38 | CNY 14,57 | CNY 14,23 | 4,76M |
| 2026-06-12 | CNY 14,36 | +0,14 % | CNY 14,32 | CNY 14,47 | CNY 13,85 | 9,59M |
| 2026-06-11 | CNY 14,34 | -2,18 % | CNY 14,63 | CNY 14,73 | CNY 14,18 | 4,67M |
| 2026-06-10 | CNY 14,66 | -1,35 % | CNY 14,80 | CNY 14,88 | CNY 14,42 | 4,42M |
| 2026-06-09 | CNY 14,86 | -1,26 % | CNY 15,05 | CNY 15,10 | CNY 14,79 | 3,65M |
| 2026-06-08 | CNY 15,05 | -2,27 % | CNY 15,29 | CNY 15,55 | CNY 14,94 | 4,06M |
| 2026-06-05 | CNY 15,40 | +1,38 % | CNY 15,45 | CNY 15,59 | CNY 15,33 | 3,22M |
| 2026-06-04 | CNY 15,19 | -3,25 % | CNY 15,69 | CNY 15,80 | CNY 15,12 | 4,26M |
| 2026-06-03 | CNY 15,70 | -3,21 % | CNY 16,17 | CNY 16,21 | CNY 15,66 | 5,16M |
| 2026-06-02 | CNY 16,22 | -1,99 % | CNY 16,55 | CNY 16,70 | CNY 16,22 | 3,42M |
| 2026-06-01 | CNY 16,55 | +0,98 % | CNY 16,50 | CNY 16,72 | CNY 16,33 | 3,23M |
| 2026-05-29 | CNY 16,39 | +1,17 % | CNY 16,60 | CNY 16,61 | CNY 16,20 | 4,25M |
| 2026-05-28 | CNY 16,20 | -2,64 % | CNY 16,53 | CNY 16,73 | CNY 16,12 | 3,84M |
| 2026-05-27 | CNY 16,64 | -5,19 % | CNY 17,54 | CNY 17,63 | CNY 16,58 | 7,59M |
| 2026-05-26 | CNY 17,55 | +0,06 % | CNY 17,55 | CNY 17,79 | CNY 17,42 | 3,42M |