Novogene Co., Ltd. Class A 688315
SSE · China · Gesundheitsdienstleistungen
CNY 19,77+0,87 (+4,60 %)
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 19,77 | +4,60 % | CNY 18,69 | CNY 21,17 | CNY 18,57 | 30,22M |
| 2026-09-29 | CNY 18,90 | -5,78 % | CNY 19,84 | CNY 20,05 | CNY 18,61 | 27,25M |
| 2026-09-28 | CNY 20,06 | -1,67 % | CNY 20,99 | CNY 21,40 | CNY 19,39 | 29,14M |
| 2026-09-24 | CNY 20,40 | +5,21 % | CNY 19,23 | CNY 21,49 | CNY 18,70 | 35,99M |
| 2026-09-23 | CNY 19,39 | +1,95 % | CNY 18,98 | CNY 19,67 | CNY 18,41 | 27,59M |
| 2026-09-22 | CNY 19,02 | +4,62 % | CNY 19,33 | CNY 20,18 | CNY 18,44 | 49,41M |
| 2026-09-21 | CNY 18,18 | +20,00 % | CNY 16,59 | CNY 18,18 | CNY 16,42 | 17,90M |
| 2026-09-18 | CNY 15,15 | +8,45 % | CNY 14,14 | CNY 16,04 | CNY 14,13 | 16,62M |
| 2026-09-17 | CNY 13,97 | +1,53 % | CNY 13,69 | CNY 14,48 | CNY 13,50 | 7,70M |
| 2026-09-16 | CNY 13,76 | +3,54 % | CNY 13,35 | CNY 13,87 | CNY 13,18 | 4,40M |
| 2026-09-15 | CNY 13,29 | -2,06 % | CNY 13,39 | CNY 13,66 | CNY 13,28 | 3,57M |
| 2026-09-14 | CNY 13,57 | +5,93 % | CNY 12,81 | CNY 13,61 | CNY 12,70 | 6,53M |
| 2026-09-11 | CNY 12,81 | -4,04 % | CNY 13,29 | CNY 13,29 | CNY 12,69 | 4,90M |
| 2026-09-10 | CNY 13,35 | -3,40 % | CNY 13,77 | CNY 13,78 | CNY 13,30 | 4,62M |
| 2026-09-09 | CNY 13,82 | -1,36 % | CNY 13,88 | CNY 13,94 | CNY 13,68 | 4,33M |
| 2026-09-08 | CNY 14,01 | +1,52 % | CNY 13,80 | CNY 14,10 | CNY 13,56 | 5,22M |
| 2026-09-07 | CNY 13,80 | -1,08 % | CNY 13,95 | CNY 14,00 | CNY 13,67 | 4,51M |
| 2026-09-04 | CNY 13,95 | -1,27 % | CNY 14,29 | CNY 14,45 | CNY 13,89 | 5,63M |
| 2026-09-03 | CNY 14,13 | -1,46 % | CNY 14,20 | CNY 14,56 | CNY 14,07 | 4,61M |
| 2026-09-02 | CNY 14,34 | -2,32 % | CNY 14,73 | CNY 14,74 | CNY 14,25 | 5,45M |
| 2026-09-01 | CNY 14,68 | -0,68 % | CNY 14,78 | CNY 14,98 | CNY 14,56 | 5,82M |
| 2026-08-31 | CNY 14,78 | -4,83 % | CNY 15,18 | CNY 15,26 | CNY 14,67 | 7,17M |
| 2026-08-28 | CNY 15,53 | -3,18 % | CNY 15,81 | CNY 16,13 | CNY 15,39 | 9,28M |
| 2026-08-27 | CNY 16,04 | +1,39 % | CNY 15,70 | CNY 16,73 | CNY 15,41 | 12,82M |
| 2026-08-26 | CNY 15,82 | -1,56 % | CNY 16,50 | CNY 16,50 | CNY 15,65 | 11,63M |
| 2026-08-25 | CNY 16,07 | -5,08 % | CNY 17,01 | CNY 17,01 | CNY 15,76 | 17,49M |
| 2026-08-24 | CNY 16,93 | +6,14 % | CNY 15,95 | CNY 17,09 | CNY 15,51 | 22,33M |
| 2026-08-21 | CNY 15,95 | -6,73 % | CNY 16,47 | CNY 17,49 | CNY 15,75 | 30,39M |
| 2026-08-20 | CNY 17,10 | +15,00 % | CNY 16,40 | CNY 17,84 | CNY 16,20 | 29,00M |
| 2026-08-19 | CNY 14,87 | -5,04 % | CNY 15,50 | CNY 15,66 | CNY 14,83 | 7,32M |
| 2026-08-18 | CNY 15,66 | -2,25 % | CNY 16,03 | CNY 16,11 | CNY 15,63 | 8,21M |
| 2026-08-17 | CNY 16,02 | -1,11 % | CNY 16,25 | CNY 16,25 | CNY 15,72 | 11,06M |
| 2026-08-14 | CNY 16,20 | -1,82 % | CNY 16,33 | CNY 16,52 | CNY 16,06 | 10,52M |
| 2026-08-13 | CNY 16,50 | +3,06 % | CNY 16,00 | CNY 17,35 | CNY 15,60 | 19,85M |
| 2026-08-12 | CNY 16,01 | +5,26 % | CNY 15,15 | CNY 17,48 | CNY 15,15 | 24,03M |
| 2026-08-11 | CNY 15,21 | +0,13 % | CNY 15,19 | CNY 15,69 | CNY 14,98 | 9,30M |
| 2026-08-10 | CNY 15,19 | +2,22 % | CNY 15,32 | CNY 15,90 | CNY 15,01 | 16,00M |
| 2026-08-07 | CNY 14,86 | +12,24 % | CNY 13,23 | CNY 15,36 | CNY 13,10 | 13,88M |
| 2026-08-06 | CNY 13,24 | -0,82 % | CNY 13,30 | CNY 13,51 | CNY 13,00 | 3,32M |
| 2026-08-05 | CNY 13,35 | +0,68 % | CNY 13,18 | CNY 13,60 | CNY 13,18 | 3,71M |
| 2026-08-04 | CNY 13,26 | +2,79 % | CNY 12,91 | CNY 13,37 | CNY 12,91 | 3,42M |
| 2026-08-03 | CNY 12,90 | +1,42 % | CNY 12,63 | CNY 13,00 | CNY 12,55 | 3,47M |
| 2026-07-31 | CNY 12,72 | +4,52 % | CNY 12,20 | CNY 12,82 | CNY 12,20 | 4,24M |
| 2026-07-30 | CNY 12,17 | -1,70 % | CNY 12,28 | CNY 12,56 | CNY 12,13 | 2,76M |
| 2026-07-29 | CNY 12,38 | +3,00 % | CNY 12,02 | CNY 12,51 | CNY 11,88 | 4,05M |
| 2026-07-28 | CNY 12,02 | -2,28 % | CNY 12,28 | CNY 12,41 | CNY 11,97 | 2,28M |
| 2026-07-27 | CNY 12,30 | +3,02 % | CNY 11,88 | CNY 12,39 | CNY 11,80 | 2,75M |
| 2026-07-24 | CNY 11,94 | -2,93 % | CNY 12,20 | CNY 12,35 | CNY 11,89 | 2,27M |
| 2026-07-23 | CNY 12,30 | -0,73 % | CNY 12,31 | CNY 12,51 | CNY 12,07 | 2,83M |
| 2026-07-22 | CNY 12,39 | -1,51 % | CNY 12,59 | CNY 12,97 | CNY 12,36 | 3,44M |
| 2026-07-21 | CNY 12,58 | -1,72 % | CNY 12,71 | CNY 12,86 | CNY 12,19 | 4,33M |
| 2026-07-20 | CNY 12,80 | +0,71 % | CNY 12,76 | CNY 13,09 | CNY 12,41 | 4,07M |
| 2026-07-17 | CNY 12,71 | -8,36 % | CNY 13,70 | CNY 13,80 | CNY 12,69 | 5,32M |
| 2026-07-16 | CNY 13,87 | -0,07 % | CNY 13,72 | CNY 13,99 | CNY 13,45 | 5,06M |
| 2026-07-15 | CNY 13,88 | +4,99 % | CNY 13,28 | CNY 14,10 | CNY 13,09 | 7,23M |
| 2026-07-14 | CNY 13,22 | +3,12 % | CNY 12,84 | CNY 13,29 | CNY 12,49 | 4,72M |
| 2026-07-13 | CNY 12,82 | -2,36 % | CNY 13,16 | CNY 13,27 | CNY 12,71 | 3,60M |
| 2026-07-10 | CNY 13,13 | +3,30 % | CNY 12,76 | CNY 13,50 | CNY 12,41 | 5,28M |
| 2026-07-09 | CNY 12,71 | +0,32 % | CNY 12,66 | CNY 13,04 | CNY 12,40 | 3,36M |
| 2026-07-08 | CNY 12,67 | -1,40 % | CNY 12,86 | CNY 13,05 | CNY 12,57 | 2,85M |
| 2026-07-07 | CNY 12,85 | -4,39 % | CNY 13,33 | CNY 13,38 | CNY 12,82 | 3,90M |
| 2026-07-06 | CNY 13,44 | +0,30 % | CNY 13,48 | CNY 13,79 | CNY 13,28 | 4,78M |
| 2026-07-03 | CNY 13,40 | +1,90 % | CNY 13,15 | CNY 13,45 | CNY 12,98 | 3,64M |
| 2026-07-02 | CNY 13,15 | -1,94 % | CNY 13,19 | CNY 13,80 | CNY 13,03 | 4,69M |
| 2026-07-01 | CNY 13,41 | +7,19 % | CNY 12,63 | CNY 13,54 | CNY 12,21 | 6,27M |
| 2026-06-30 | CNY 12,51 | -1,11 % | CNY 12,70 | CNY 12,70 | CNY 12,30 | 3,36M |
| 2026-06-29 | CNY 12,65 | +5,77 % | CNY 11,85 | CNY 12,97 | CNY 11,46 | 7,06M |
| 2026-06-26 | CNY 11,96 | -4,47 % | CNY 12,39 | CNY 12,59 | CNY 11,93 | 3,65M |
| 2026-06-25 | CNY 12,52 | -2,03 % | CNY 12,81 | CNY 12,87 | CNY 12,24 | 3,19M |
| 2026-06-24 | CNY 12,78 | -0,70 % | CNY 12,87 | CNY 12,96 | CNY 12,50 | 3,01M |
| 2026-06-23 | CNY 12,87 | +2,31 % | CNY 12,47 | CNY 13,20 | CNY 12,39 | 3,54M |
| 2026-06-22 | CNY 12,58 | +0,72 % | CNY 12,40 | CNY 12,59 | CNY 11,85 | 4,41M |
| 2026-06-18 | CNY 12,49 | +0,97 % | CNY 12,38 | CNY 12,85 | CNY 12,21 | 3,58M |
| 2026-06-17 | CNY 12,37 | +0,41 % | CNY 12,33 | CNY 12,61 | CNY 12,19 | 2,54M |
| 2026-06-16 | CNY 12,32 | +0,08 % | CNY 12,21 | CNY 12,36 | CNY 12,02 | 2,20M |
| 2026-06-15 | CNY 12,31 | -0,08 % | CNY 12,35 | CNY 12,51 | CNY 12,12 | 2,83M |
| 2026-06-12 | CNY 12,32 | +0,65 % | CNY 12,31 | CNY 12,52 | CNY 12,20 | 4,24M |
| 2026-06-11 | CNY 12,24 | -4,15 % | CNY 12,78 | CNY 12,78 | CNY 12,12 | 3,26M |
| 2026-06-10 | CNY 12,77 | -1,39 % | CNY 12,90 | CNY 13,00 | CNY 12,58 | 2,44M |
| 2026-06-09 | CNY 12,95 | +0,15 % | CNY 12,92 | CNY 13,11 | CNY 12,75 | 2,31M |
| 2026-06-08 | CNY 12,93 | -4,15 % | CNY 13,28 | CNY 13,38 | CNY 12,75 | 3,04M |
| 2026-06-05 | CNY 13,49 | +1,28 % | CNY 13,36 | CNY 13,68 | CNY 13,28 | 2,20M |
| 2026-06-04 | CNY 13,32 | -3,41 % | CNY 13,66 | CNY 13,74 | CNY 13,19 | 3,18M |
| 2026-06-03 | CNY 13,79 | -2,13 % | CNY 14,08 | CNY 14,14 | CNY 13,60 | 3,89M |
| 2026-06-02 | CNY 14,09 | -2,69 % | CNY 14,40 | CNY 14,45 | CNY 13,95 | 2,93M |
| 2026-06-01 | CNY 14,48 | +2,40 % | CNY 14,12 | CNY 14,63 | CNY 13,94 | 4,09M |
| 2026-05-29 | CNY 14,14 | -5,10 % | CNY 15,04 | CNY 15,28 | CNY 14,08 | 5,70M |
| 2026-05-28 | CNY 14,90 | -1,13 % | CNY 15,07 | CNY 15,08 | CNY 14,45 | 3,98M |
| 2026-05-27 | CNY 15,07 | -1,82 % | CNY 15,34 | CNY 15,42 | CNY 14,77 | 4,29M |
| 2026-05-26 | CNY 15,35 | -2,23 % | CNY 15,50 | CNY 15,70 | CNY 15,01 | 5,50M |