RemeGen Co. Ltd. Class A 688331
SSE · China · Gesundheitstechnologie
CNY 117,34+0,67 (+0,57 %)
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 117,34 | +0,57 % | CNY 116,00 | CNY 120,42 | CNY 113,68 | 6,90M |
| 2026-09-29 | CNY 116,67 | +1,15 % | CNY 115,63 | CNY 120,49 | CNY 115,63 | 5,86M |
| 2026-09-28 | CNY 115,34 | -0,81 % | CNY 115,42 | CNY 118,76 | CNY 114,88 | 5,28M |
| 2026-09-24 | CNY 116,28 | -6,79 % | CNY 123,30 | CNY 125,08 | CNY 116,12 | 7,15M |
| 2026-09-23 | CNY 124,75 | -0,29 % | CNY 125,67 | CNY 127,33 | CNY 123,50 | 5,62M |
| 2026-09-22 | CNY 125,11 | +0,09 % | CNY 125,01 | CNY 128,08 | CNY 124,10 | 7,79M |
| 2026-09-21 | CNY 125,00 | +8,85 % | CNY 116,50 | CNY 125,55 | CNY 116,20 | 10,74M |
| 2026-09-18 | CNY 114,84 | +0,62 % | CNY 115,10 | CNY 118,00 | CNY 114,61 | 5,20M |
| 2026-09-17 | CNY 114,13 | -0,67 % | CNY 114,69 | CNY 116,73 | CNY 114,03 | 3,97M |
| 2026-09-16 | CNY 114,90 | -0,46 % | CNY 115,46 | CNY 116,69 | CNY 114,06 | 4,30M |
| 2026-09-15 | CNY 115,43 | -2,13 % | CNY 116,70 | CNY 117,59 | CNY 115,00 | 3,34M |
| 2026-09-14 | CNY 117,94 | +2,81 % | CNY 115,01 | CNY 119,30 | CNY 112,66 | 5,61M |
| 2026-09-11 | CNY 114,72 | +0,57 % | CNY 113,00 | CNY 114,86 | CNY 110,20 | 4,94M |
| 2026-09-10 | CNY 114,07 | -3,18 % | CNY 117,68 | CNY 117,69 | CNY 113,77 | 4,44M |
| 2026-09-09 | CNY 117,82 | -4,09 % | CNY 121,92 | CNY 121,92 | CNY 117,68 | 5,48M |
| 2026-09-08 | CNY 122,85 | +0,08 % | CNY 122,37 | CNY 124,22 | CNY 119,65 | 4,70M |
| 2026-09-07 | CNY 122,75 | -1,20 % | CNY 123,49 | CNY 124,00 | CNY 121,41 | 4,21M |
| 2026-09-04 | CNY 124,24 | -2,60 % | CNY 127,48 | CNY 127,98 | CNY 123,90 | 5,11M |
| 2026-09-03 | CNY 127,55 | +3,22 % | CNY 123,48 | CNY 128,96 | CNY 122,92 | 7,03M |
| 2026-09-02 | CNY 123,57 | +3,28 % | CNY 120,50 | CNY 126,18 | CNY 118,72 | 8,74M |
| 2026-09-01 | CNY 119,65 | -1,75 % | CNY 121,62 | CNY 121,62 | CNY 118,05 | 4,06M |
| 2026-08-31 | CNY 121,78 | +1,71 % | CNY 119,40 | CNY 124,24 | CNY 117,22 | 6,61M |
| 2026-08-28 | CNY 119,73 | -1,66 % | CNY 121,61 | CNY 122,80 | CNY 118,91 | 5,43M |
| 2026-08-27 | CNY 121,75 | +0,81 % | CNY 119,98 | CNY 121,81 | CNY 118,03 | 6,32M |
| 2026-08-26 | CNY 120,77 | -1,31 % | CNY 123,50 | CNY 125,66 | CNY 120,07 | 8,73M |
| 2026-08-25 | CNY 122,37 | +5,11 % | CNY 116,53 | CNY 123,30 | CNY 116,51 | 11,52M |
| 2026-08-24 | CNY 116,42 | -7,24 % | CNY 125,40 | CNY 125,40 | CNY 115,44 | 8,62M |
| 2026-08-21 | CNY 125,50 | -5,91 % | CNY 129,70 | CNY 130,80 | CNY 125,02 | 9,58M |
| 2026-08-20 | CNY 133,38 | +3,95 % | CNY 133,33 | CNY 139,50 | CNY 131,65 | 13,26M |
| 2026-08-19 | CNY 128,31 | -3,90 % | CNY 132,42 | CNY 133,89 | CNY 127,52 | 7,25M |
| 2026-08-18 | CNY 133,52 | -0,35 % | CNY 134,00 | CNY 135,96 | CNY 130,25 | 6,83M |
| 2026-08-17 | CNY 133,99 | +2,31 % | CNY 130,97 | CNY 135,50 | CNY 128,00 | 7,24M |
| 2026-08-14 | CNY 130,97 | -0,68 % | CNY 131,30 | CNY 134,00 | CNY 127,50 | 7,18M |
| 2026-08-13 | CNY 131,87 | +1,63 % | CNY 128,20 | CNY 135,16 | CNY 128,20 | 10,00M |
| 2026-08-12 | CNY 129,76 | -1,70 % | CNY 132,00 | CNY 134,07 | CNY 129,45 | 9,39M |
| 2026-08-11 | CNY 132,00 | -1,82 % | CNY 133,00 | CNY 137,51 | CNY 131,75 | 11,88M |
| 2026-08-10 | CNY 134,45 | +1,10 % | CNY 134,00 | CNY 141,00 | CNY 132,67 | 14,70M |
| 2026-08-07 | CNY 132,99 | +11,61 % | CNY 119,25 | CNY 134,99 | CNY 117,21 | 14,82M |
| 2026-08-06 | CNY 119,16 | +1,15 % | CNY 128,00 | CNY 128,00 | CNY 119,02 | 15,29M |
| 2026-08-05 | CNY 117,80 | +5,79 % | CNY 111,00 | CNY 118,79 | CNY 110,02 | 6,50M |
| 2026-08-04 | CNY 111,35 | +3,52 % | CNY 109,71 | CNY 112,42 | CNY 108,90 | 5,73M |
| 2026-08-03 | CNY 107,56 | -4,86 % | CNY 113,64 | CNY 115,15 | CNY 106,90 | 6,11M |
| 2026-07-31 | CNY 113,05 | +1,44 % | CNY 113,88 | CNY 115,98 | CNY 112,00 | 5,14M |
| 2026-07-30 | CNY 111,44 | -5,78 % | CNY 118,00 | CNY 118,52 | CNY 108,84 | 7,91M |
| 2026-07-29 | CNY 118,28 | -1,10 % | CNY 119,57 | CNY 121,75 | CNY 116,44 | 5,81M |
| 2026-07-28 | CNY 119,60 | -3,16 % | CNY 122,00 | CNY 123,95 | CNY 118,70 | 4,84M |
| 2026-07-27 | CNY 123,50 | +3,78 % | CNY 117,90 | CNY 125,39 | CNY 116,50 | 6,41M |
| 2026-07-24 | CNY 119,00 | -4,49 % | CNY 123,50 | CNY 125,27 | CNY 118,50 | 6,18M |
| 2026-07-23 | CNY 124,59 | -1,82 % | CNY 126,63 | CNY 130,42 | CNY 123,47 | 6,30M |
| 2026-07-22 | CNY 126,90 | -0,59 % | CNY 127,60 | CNY 132,50 | CNY 126,01 | 8,31M |
| 2026-07-21 | CNY 127,65 | +3,69 % | CNY 123,00 | CNY 128,01 | CNY 118,01 | 9,10M |
| 2026-07-20 | CNY 123,11 | +6,12 % | CNY 118,28 | CNY 126,62 | CNY 117,14 | 10,60M |
| 2026-07-17 | CNY 116,01 | -15,51 % | CNY 135,89 | CNY 136,66 | CNY 116,00 | 12,95M |
| 2026-07-16 | CNY 137,30 | -3,31 % | CNY 138,00 | CNY 144,23 | CNY 134,00 | 9,88M |
| 2026-07-15 | CNY 142,00 | +5,03 % | CNY 134,00 | CNY 146,79 | CNY 134,00 | 14,64M |
| 2026-07-14 | CNY 135,20 | +2,04 % | CNY 131,18 | CNY 135,98 | CNY 128,08 | 8,66M |
| 2026-07-13 | CNY 132,50 | -1,13 % | CNY 133,50 | CNY 138,08 | CNY 130,10 | 9,07M |
| 2026-07-10 | CNY 134,02 | +1,52 % | CNY 130,60 | CNY 139,00 | CNY 129,50 | 11,73M |
| 2026-07-09 | CNY 132,01 | +4,36 % | CNY 125,50 | CNY 132,87 | CNY 123,80 | 11,19M |
| 2026-07-08 | CNY 126,50 | -2,61 % | CNY 130,88 | CNY 133,67 | CNY 125,50 | 11,80M |
| 2026-07-07 | CNY 129,89 | -9,17 % | CNY 140,00 | CNY 142,66 | CNY 129,59 | 15,88M |
| 2026-07-06 | CNY 143,01 | -3,63 % | CNY 144,00 | CNY 157,80 | CNY 142,10 | 17,32M |
| 2026-07-03 | CNY 148,40 | +5,66 % | CNY 142,93 | CNY 149,80 | CNY 136,10 | 14,68M |
| 2026-07-02 | CNY 140,45 | +1,04 % | CNY 138,00 | CNY 145,86 | CNY 134,70 | 16,84M |
| 2026-07-01 | CNY 139,00 | +6,71 % | CNY 128,26 | CNY 141,98 | CNY 124,69 | 18,42M |
| 2026-06-30 | CNY 130,26 | -1,00 % | CNY 131,00 | CNY 134,85 | CNY 127,06 | 13,81M |
| 2026-06-29 | CNY 131,58 | +16,45 % | CNY 113,35 | CNY 135,59 | CNY 112,50 | 19,09M |
| 2026-06-26 | CNY 112,99 | -5,44 % | CNY 119,40 | CNY 120,99 | CNY 112,87 | 8,61M |
| 2026-06-25 | CNY 119,49 | +1,65 % | CNY 115,05 | CNY 119,99 | CNY 111,44 | 12,41M |
| 2026-06-24 | CNY 117,55 | +4,45 % | CNY 111,21 | CNY 121,55 | CNY 111,21 | 13,31M |
| 2026-06-23 | CNY 112,54 | -1,28 % | CNY 114,00 | CNY 119,83 | CNY 111,11 | 11,95M |
| 2026-06-22 | CNY 114,00 | -0,42 % | CNY 114,50 | CNY 114,96 | CNY 109,36 | 8,86M |
| 2026-06-18 | CNY 114,48 | +4,84 % | CNY 107,53 | CNY 119,56 | CNY 106,00 | 12,29M |
| 2026-06-17 | CNY 109,19 | +1,67 % | CNY 106,97 | CNY 109,60 | CNY 106,00 | 6,29M |
| 2026-06-16 | CNY 107,40 | -4,22 % | CNY 111,50 | CNY 111,99 | CNY 106,53 | 7,73M |
| 2026-06-15 | CNY 112,13 | -1,55 % | CNY 112,77 | CNY 114,25 | CNY 109,50 | 9,81M |
| 2026-06-12 | CNY 113,90 | +8,28 % | CNY 106,99 | CNY 115,97 | CNY 104,10 | 15,77M |
| 2026-06-11 | CNY 105,19 | +1,14 % | CNY 103,50 | CNY 106,56 | CNY 102,09 | 7,86M |
| 2026-06-10 | CNY 104,00 | +1,55 % | CNY 101,50 | CNY 105,46 | CNY 101,00 | 7,45M |
| 2026-06-09 | CNY 102,41 | +5,07 % | CNY 99,15 | CNY 105,98 | CNY 96,02 | 10,68M |
| 2026-06-08 | CNY 97,47 | -3,97 % | CNY 100,19 | CNY 102,80 | CNY 96,41 | 7,60M |
| 2026-06-05 | CNY 101,50 | -4,00 % | CNY 108,99 | CNY 110,00 | CNY 101,15 | 10,52M |
| 2026-06-04 | CNY 105,73 | -0,08 % | CNY 105,82 | CNY 109,43 | CNY 104,68 | 8,19M |
| 2026-06-03 | CNY 105,81 | -2,93 % | CNY 107,00 | CNY 108,99 | CNY 105,26 | 10,17M |
| 2026-06-02 | CNY 109,00 | -5,42 % | CNY 114,20 | CNY 114,20 | CNY 107,00 | 10,89M |
| 2026-06-01 | CNY 115,25 | -0,67 % | CNY 117,53 | CNY 126,00 | CNY 113,39 | 19,51M |
| 2026-05-29 | CNY 116,03 | +6,50 % | CNY 109,99 | CNY 116,03 | CNY 106,10 | 16,89M |
| 2026-05-28 | CNY 108,95 | -3,32 % | CNY 113,50 | CNY 115,55 | CNY 108,30 | 8,43M |
| 2026-05-27 | CNY 112,69 | -1,15 % | CNY 113,50 | CNY 114,57 | CNY 109,01 | 7,12M |
| 2026-05-26 | CNY 114,00 | +0,11 % | CNY 113,87 | CNY 115,86 | CNY 111,31 | 7,49M |