InventisBio, Co., Ltd. Class A 688382
SSE · China · Gesundheitstechnologie
CNY 19,07+0,87 (+4,78 %)
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 19,07 | +4,78 % | CNY 18,22 | CNY 19,49 | CNY 18,10 | 16,44M |
| 2026-09-29 | CNY 18,20 | +3,12 % | CNY 17,40 | CNY 18,87 | CNY 17,30 | 15,65M |
| 2026-09-28 | CNY 17,65 | -5,87 % | CNY 18,74 | CNY 18,92 | CNY 17,23 | 16,16M |
| 2026-09-24 | CNY 18,75 | -5,83 % | CNY 19,80 | CNY 20,02 | CNY 18,62 | 10,68M |
| 2026-09-23 | CNY 19,91 | -1,58 % | CNY 20,03 | CNY 20,60 | CNY 19,88 | 9,04M |
| 2026-09-22 | CNY 20,23 | +2,33 % | CNY 19,43 | CNY 20,98 | CNY 19,43 | 13,80M |
| 2026-09-21 | CNY 19,77 | +5,61 % | CNY 19,05 | CNY 19,93 | CNY 18,90 | 12,05M |
| 2026-09-18 | CNY 18,72 | +0,43 % | CNY 18,76 | CNY 19,28 | CNY 18,64 | 8,03M |
| 2026-09-17 | CNY 18,64 | +0,32 % | CNY 18,64 | CNY 19,09 | CNY 18,44 | 6,13M |
| 2026-09-16 | CNY 18,58 | +0,87 % | CNY 18,39 | CNY 18,86 | CNY 18,23 | 7,34M |
| 2026-09-15 | CNY 18,42 | +0,71 % | CNY 18,26 | CNY 18,71 | CNY 17,88 | 9,56M |
| 2026-09-14 | CNY 18,29 | +6,40 % | CNY 17,14 | CNY 18,43 | CNY 16,93 | 13,96M |
| 2026-09-11 | CNY 17,19 | -6,73 % | CNY 18,25 | CNY 18,58 | CNY 16,95 | 12,46M |
| 2026-09-10 | CNY 18,43 | -2,59 % | CNY 18,92 | CNY 18,92 | CNY 18,31 | 5,97M |
| 2026-09-09 | CNY 18,92 | -3,47 % | CNY 19,60 | CNY 19,60 | CNY 18,83 | 8,66M |
| 2026-09-08 | CNY 19,60 | +1,77 % | CNY 19,37 | CNY 20,05 | CNY 19,04 | 8,91M |
| 2026-09-07 | CNY 19,26 | -1,18 % | CNY 19,49 | CNY 19,59 | CNY 19,03 | 7,35M |
| 2026-09-04 | CNY 19,49 | -2,26 % | CNY 19,94 | CNY 20,56 | CNY 19,38 | 9,15M |
| 2026-09-03 | CNY 19,94 | +1,79 % | CNY 19,59 | CNY 20,16 | CNY 19,43 | 8,73M |
| 2026-09-02 | CNY 19,59 | -1,16 % | CNY 19,70 | CNY 20,24 | CNY 19,21 | 9,55M |
| 2026-09-01 | CNY 19,82 | -0,25 % | CNY 19,85 | CNY 19,92 | CNY 19,34 | 7,99M |
| 2026-08-31 | CNY 19,87 | -1,10 % | CNY 19,82 | CNY 20,07 | CNY 19,52 | 8,12M |
| 2026-08-28 | CNY 20,09 | -1,81 % | CNY 20,46 | CNY 20,55 | CNY 19,81 | 9,77M |
| 2026-08-27 | CNY 20,46 | +2,25 % | CNY 19,91 | CNY 20,58 | CNY 19,16 | 15,49M |
| 2026-08-26 | CNY 20,01 | +4,44 % | CNY 19,16 | CNY 20,48 | CNY 19,12 | 16,30M |
| 2026-08-25 | CNY 19,16 | +0,52 % | CNY 19,08 | CNY 19,45 | CNY 18,23 | 15,47M |
| 2026-08-24 | CNY 19,06 | -4,70 % | CNY 20,21 | CNY 20,21 | CNY 18,95 | 15,63M |
| 2026-08-21 | CNY 20,00 | -6,59 % | CNY 20,79 | CNY 20,90 | CNY 18,67 | 33,34M |
| 2026-08-20 | CNY 21,41 | +5,11 % | CNY 21,00 | CNY 21,88 | CNY 20,42 | 28,18M |
| 2026-08-19 | CNY 20,37 | -5,30 % | CNY 21,33 | CNY 21,63 | CNY 20,10 | 19,11M |
| 2026-08-18 | CNY 21,51 | -0,88 % | CNY 21,59 | CNY 22,64 | CNY 20,95 | 22,41M |
| 2026-08-17 | CNY 21,70 | +2,89 % | CNY 20,92 | CNY 22,18 | CNY 20,43 | 17,52M |
| 2026-08-14 | CNY 21,09 | -0,57 % | CNY 21,28 | CNY 21,82 | CNY 20,50 | 16,84M |
| 2026-08-13 | CNY 21,21 | +2,41 % | CNY 20,61 | CNY 22,08 | CNY 20,30 | 25,21M |
| 2026-08-12 | CNY 20,71 | -1,19 % | CNY 20,90 | CNY 22,05 | CNY 20,66 | 21,47M |
| 2026-08-11 | CNY 20,96 | +2,59 % | CNY 20,13 | CNY 21,88 | CNY 19,97 | 24,96M |
| 2026-08-10 | CNY 20,43 | -1,64 % | CNY 20,97 | CNY 21,38 | CNY 19,84 | 29,29M |
| 2026-08-07 | CNY 20,77 | +9,26 % | CNY 18,93 | CNY 20,81 | CNY 18,82 | 30,09M |
| 2026-08-06 | CNY 19,01 | -1,04 % | CNY 19,22 | CNY 19,47 | CNY 18,55 | 18,19M |
| 2026-08-05 | CNY 19,21 | +2,78 % | CNY 18,48 | CNY 19,58 | CNY 18,38 | 18,56M |
| 2026-08-04 | CNY 18,69 | -0,53 % | CNY 18,94 | CNY 19,55 | CNY 18,24 | 28,60M |
| 2026-08-03 | CNY 18,79 | -6,80 % | CNY 20,16 | CNY 20,42 | CNY 18,57 | 18,76M |
| 2026-07-31 | CNY 20,16 | -5,13 % | CNY 21,58 | CNY 21,87 | CNY 19,82 | 25,12M |
| 2026-07-30 | CNY 21,25 | -7,77 % | CNY 23,02 | CNY 23,18 | CNY 21,05 | 20,28M |
| 2026-07-29 | CNY 23,04 | +1,81 % | CNY 22,63 | CNY 23,20 | CNY 22,00 | 18,18M |
| 2026-07-28 | CNY 22,63 | -5,79 % | CNY 24,03 | CNY 24,26 | CNY 22,50 | 15,56M |
| 2026-07-27 | CNY 24,02 | +0,88 % | CNY 23,80 | CNY 24,80 | CNY 23,31 | 14,47M |
| 2026-07-24 | CNY 23,81 | -4,99 % | CNY 24,80 | CNY 25,08 | CNY 23,75 | 16,86M |
| 2026-07-23 | CNY 25,06 | -1,96 % | CNY 25,40 | CNY 26,62 | CNY 24,82 | 18,40M |
| 2026-07-22 | CNY 25,56 | -1,65 % | CNY 25,60 | CNY 28,10 | CNY 25,20 | 32,02M |
| 2026-07-21 | CNY 25,99 | -0,19 % | CNY 25,34 | CNY 26,20 | CNY 23,81 | 35,55M |
| 2026-07-20 | CNY 26,04 | +15,48 % | CNY 22,20 | CNY 26,20 | CNY 22,20 | 32,84M |
| 2026-07-17 | CNY 22,55 | -5,85 % | CNY 23,65 | CNY 24,46 | CNY 22,40 | 24,84M |
| 2026-07-16 | CNY 23,95 | -5,34 % | CNY 24,67 | CNY 26,50 | CNY 23,78 | 26,40M |
| 2026-07-15 | CNY 25,30 | +0,88 % | CNY 24,83 | CNY 28,21 | CNY 24,65 | 38,56M |
| 2026-07-14 | CNY 25,08 | +6,36 % | CNY 23,37 | CNY 25,77 | CNY 22,00 | 29,56M |
| 2026-07-13 | CNY 23,58 | +5,22 % | CNY 22,16 | CNY 24,74 | CNY 22,15 | 27,69M |
| 2026-07-10 | CNY 22,41 | +4,04 % | CNY 21,43 | CNY 23,58 | CNY 21,06 | 23,07M |
| 2026-07-09 | CNY 21,54 | +4,51 % | CNY 20,43 | CNY 22,80 | CNY 19,85 | 25,64M |
| 2026-07-08 | CNY 20,61 | -5,07 % | CNY 22,10 | CNY 22,59 | CNY 20,56 | 21,50M |
| 2026-07-07 | CNY 21,71 | -5,85 % | CNY 22,70 | CNY 22,80 | CNY 21,30 | 29,48M |
| 2026-07-06 | CNY 23,06 | +1,32 % | CNY 22,43 | CNY 26,10 | CNY 21,88 | 43,99M |
| 2026-07-03 | CNY 22,76 | +6,21 % | CNY 22,17 | CNY 23,15 | CNY 21,41 | 29,69M |
| 2026-07-02 | CNY 21,43 | +4,79 % | CNY 20,77 | CNY 22,39 | CNY 20,46 | 35,71M |
| 2026-07-01 | CNY 20,45 | +13,61 % | CNY 17,83 | CNY 20,69 | CNY 17,45 | 27,81M |
| 2026-06-30 | CNY 18,00 | -1,91 % | CNY 18,20 | CNY 18,71 | CNY 17,86 | 15,38M |
| 2026-06-29 | CNY 18,35 | +14,97 % | CNY 15,95 | CNY 18,80 | CNY 15,58 | 30,55M |
| 2026-06-26 | CNY 15,96 | -7,37 % | CNY 16,71 | CNY 17,48 | CNY 15,69 | 16,45M |
| 2026-06-25 | CNY 17,23 | -0,98 % | CNY 17,06 | CNY 17,40 | CNY 16,39 | 13,69M |
| 2026-06-24 | CNY 17,40 | +3,02 % | CNY 16,90 | CNY 17,76 | CNY 16,81 | 18,47M |
| 2026-06-23 | CNY 16,89 | +0,84 % | CNY 17,08 | CNY 17,61 | CNY 16,80 | 15,51M |
| 2026-06-22 | CNY 16,75 | -2,56 % | CNY 17,11 | CNY 17,12 | CNY 15,66 | 16,56M |
| 2026-06-18 | CNY 17,19 | +2,81 % | CNY 16,60 | CNY 17,62 | CNY 16,40 | 13,10M |
| 2026-06-17 | CNY 16,72 | +1,03 % | CNY 16,55 | CNY 17,42 | CNY 16,55 | 11,66M |
| 2026-06-16 | CNY 16,55 | -2,65 % | CNY 16,90 | CNY 17,00 | CNY 16,30 | 11,37M |
| 2026-06-15 | CNY 17,00 | -5,56 % | CNY 17,58 | CNY 17,99 | CNY 16,88 | 16,16M |
| 2026-06-12 | CNY 18,00 | +9,02 % | CNY 16,80 | CNY 18,35 | CNY 16,80 | 21,62M |
| 2026-06-11 | CNY 16,51 | -0,18 % | CNY 16,53 | CNY 16,74 | CNY 15,78 | 11,31M |
| 2026-06-10 | CNY 16,54 | +0,12 % | CNY 16,37 | CNY 16,89 | CNY 16,15 | 9,14M |
| 2026-06-09 | CNY 16,52 | -0,18 % | CNY 16,74 | CNY 17,13 | CNY 16,01 | 11,17M |
| 2026-06-08 | CNY 16,55 | -5,91 % | CNY 17,30 | CNY 17,80 | CNY 16,40 | 12,94M |
| 2026-06-05 | CNY 17,59 | -0,62 % | CNY 18,00 | CNY 18,39 | CNY 17,22 | 14,70M |
| 2026-06-04 | CNY 17,70 | -0,06 % | CNY 17,34 | CNY 18,17 | CNY 17,29 | 9,52M |
| 2026-06-03 | CNY 17,71 | -1,34 % | CNY 17,63 | CNY 18,40 | CNY 17,52 | 11,05M |
| 2026-06-02 | CNY 17,95 | -3,96 % | CNY 18,60 | CNY 18,60 | CNY 17,61 | 12,73M |
| 2026-06-01 | CNY 18,69 | -4,15 % | CNY 19,90 | CNY 21,12 | CNY 18,62 | 18,89M |
| 2026-05-29 | CNY 19,50 | +3,17 % | CNY 19,63 | CNY 20,26 | CNY 18,22 | 18,47M |
| 2026-05-28 | CNY 18,90 | -3,62 % | CNY 19,46 | CNY 19,80 | CNY 18,72 | 10,37M |
| 2026-05-27 | CNY 19,61 | +1,08 % | CNY 19,23 | CNY 20,00 | CNY 18,92 | 13,22M |
| 2026-05-26 | CNY 19,40 | -1,27 % | CNY 19,50 | CNY 19,85 | CNY 19,06 | 7,86M |