InnoCare Pharma Ltd. Class A 688428
SSE · China · Gesundheitstechnologie
CNY 29,11+0,23 (+0,80 %)
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 29,11 | +0,80 % | CNY 29,02 | CNY 30,16 | CNY 28,72 | 14,15M |
| 2026-09-29 | CNY 28,88 | +0,87 % | CNY 28,48 | CNY 30,22 | CNY 28,40 | 12,43M |
| 2026-09-28 | CNY 28,63 | -4,12 % | CNY 29,58 | CNY 29,69 | CNY 27,89 | 19,29M |
| 2026-09-24 | CNY 29,86 | -10,60 % | CNY 33,14 | CNY 35,00 | CNY 29,80 | 30,32M |
| 2026-09-23 | CNY 33,40 | +4,38 % | CNY 31,94 | CNY 34,12 | CNY 31,60 | 21,00M |
| 2026-09-22 | CNY 32,00 | +5,12 % | CNY 30,10 | CNY 32,32 | CNY 30,09 | 17,77M |
| 2026-09-21 | CNY 30,44 | +7,33 % | CNY 28,85 | CNY 31,48 | CNY 28,66 | 17,76M |
| 2026-09-18 | CNY 28,36 | -1,56 % | CNY 28,82 | CNY 29,61 | CNY 28,10 | 9,55M |
| 2026-09-17 | CNY 28,81 | +0,14 % | CNY 28,63 | CNY 29,55 | CNY 28,50 | 7,80M |
| 2026-09-16 | CNY 28,77 | -1,74 % | CNY 29,24 | CNY 29,58 | CNY 28,50 | 7,74M |
| 2026-09-15 | CNY 29,28 | -0,64 % | CNY 29,52 | CNY 29,89 | CNY 29,14 | 7,37M |
| 2026-09-14 | CNY 29,47 | +11,93 % | CNY 26,25 | CNY 29,58 | CNY 25,84 | 15,81M |
| 2026-09-11 | CNY 26,33 | -3,38 % | CNY 27,09 | CNY 27,09 | CNY 26,01 | 12,35M |
| 2026-09-10 | CNY 27,25 | -5,68 % | CNY 28,62 | CNY 28,74 | CNY 27,10 | 11,67M |
| 2026-09-09 | CNY 28,89 | -5,19 % | CNY 30,01 | CNY 30,32 | CNY 28,75 | 10,87M |
| 2026-09-08 | CNY 30,47 | -1,23 % | CNY 30,80 | CNY 30,83 | CNY 29,70 | 9,03M |
| 2026-09-07 | CNY 30,85 | -2,71 % | CNY 31,80 | CNY 32,00 | CNY 30,64 | 9,54M |
| 2026-09-04 | CNY 31,71 | +2,95 % | CNY 30,70 | CNY 31,86 | CNY 30,44 | 15,25M |
| 2026-09-03 | CNY 30,80 | +6,83 % | CNY 28,98 | CNY 31,00 | CNY 28,83 | 16,52M |
| 2026-09-02 | CNY 28,83 | +1,62 % | CNY 28,52 | CNY 29,88 | CNY 28,01 | 13,15M |
| 2026-09-01 | CNY 28,37 | +0,28 % | CNY 28,18 | CNY 28,75 | CNY 27,35 | 9,93M |
| 2026-08-31 | CNY 28,29 | -2,58 % | CNY 28,75 | CNY 29,00 | CNY 27,90 | 8,62M |
| 2026-08-28 | CNY 29,04 | +0,55 % | CNY 28,90 | CNY 30,00 | CNY 28,60 | 10,28M |
| 2026-08-27 | CNY 28,88 | +2,59 % | CNY 28,17 | CNY 29,03 | CNY 27,68 | 8,49M |
| 2026-08-26 | CNY 28,15 | -1,92 % | CNY 29,00 | CNY 29,62 | CNY 28,07 | 11,51M |
| 2026-08-25 | CNY 28,70 | +4,21 % | CNY 27,70 | CNY 28,84 | CNY 27,12 | 11,93M |
| 2026-08-24 | CNY 27,54 | -6,96 % | CNY 29,83 | CNY 29,84 | CNY 27,21 | 13,13M |
| 2026-08-21 | CNY 29,60 | -7,21 % | CNY 31,01 | CNY 31,21 | CNY 29,50 | 13,61M |
| 2026-08-20 | CNY 31,90 | +4,32 % | CNY 31,50 | CNY 32,47 | CNY 31,02 | 14,18M |
| 2026-08-19 | CNY 30,58 | -3,72 % | CNY 31,70 | CNY 31,90 | CNY 30,42 | 11,57M |
| 2026-08-18 | CNY 31,76 | +0,22 % | CNY 31,69 | CNY 31,95 | CNY 30,80 | 10,62M |
| 2026-08-17 | CNY 31,69 | -0,72 % | CNY 31,69 | CNY 32,28 | CNY 31,00 | 10,78M |
| 2026-08-14 | CNY 31,92 | +0,38 % | CNY 31,84 | CNY 32,58 | CNY 31,33 | 12,22M |
| 2026-08-13 | CNY 31,80 | +1,44 % | CNY 31,00 | CNY 33,33 | CNY 31,00 | 21,80M |
| 2026-08-12 | CNY 31,35 | -0,16 % | CNY 31,33 | CNY 32,68 | CNY 31,04 | 18,25M |
| 2026-08-11 | CNY 31,40 | +6,95 % | CNY 29,45 | CNY 32,50 | CNY 28,67 | 25,69M |
| 2026-08-10 | CNY 29,36 | +0,96 % | CNY 29,38 | CNY 30,43 | CNY 29,03 | 14,67M |
| 2026-08-07 | CNY 29,08 | +6,33 % | CNY 27,30 | CNY 29,23 | CNY 27,07 | 11,96M |
| 2026-08-06 | CNY 27,35 | +1,94 % | CNY 26,99 | CNY 27,92 | CNY 26,30 | 9,49M |
| 2026-08-05 | CNY 26,83 | +5,80 % | CNY 25,23 | CNY 27,44 | CNY 25,23 | 10,55M |
| 2026-08-04 | CNY 25,36 | +2,01 % | CNY 25,00 | CNY 25,66 | CNY 24,90 | 7,89M |
| 2026-08-03 | CNY 24,86 | -6,05 % | CNY 26,36 | CNY 26,68 | CNY 24,47 | 12,30M |
| 2026-07-31 | CNY 26,46 | +2,32 % | CNY 26,06 | CNY 26,90 | CNY 26,00 | 8,61M |
| 2026-07-30 | CNY 25,86 | -5,72 % | CNY 27,43 | CNY 27,56 | CNY 25,30 | 11,80M |
| 2026-07-29 | CNY 27,43 | +0,70 % | CNY 27,24 | CNY 27,95 | CNY 26,39 | 9,79M |
| 2026-07-28 | CNY 27,24 | -1,77 % | CNY 27,50 | CNY 27,97 | CNY 27,15 | 8,07M |
| 2026-07-27 | CNY 27,73 | +0,18 % | CNY 27,49 | CNY 28,63 | CNY 27,20 | 10,45M |
| 2026-07-24 | CNY 27,68 | -2,40 % | CNY 28,00 | CNY 28,90 | CNY 27,60 | 8,69M |
| 2026-07-23 | CNY 28,36 | -0,35 % | CNY 28,24 | CNY 29,26 | CNY 27,87 | 9,40M |
| 2026-07-22 | CNY 28,46 | -2,10 % | CNY 28,95 | CNY 30,15 | CNY 28,20 | 12,45M |
| 2026-07-21 | CNY 29,07 | +4,49 % | CNY 27,95 | CNY 29,07 | CNY 26,63 | 14,04M |
| 2026-07-20 | CNY 27,82 | +4,90 % | CNY 26,89 | CNY 28,86 | CNY 26,50 | 17,59M |
| 2026-07-17 | CNY 26,52 | -9,21 % | CNY 28,90 | CNY 29,00 | CNY 26,50 | 24,17M |
| 2026-07-16 | CNY 29,21 | -1,42 % | CNY 29,80 | CNY 30,90 | CNY 29,00 | 16,41M |
| 2026-07-15 | CNY 29,63 | -2,18 % | CNY 30,31 | CNY 31,90 | CNY 29,12 | 23,08M |
| 2026-07-14 | CNY 30,29 | +3,80 % | CNY 29,47 | CNY 30,49 | CNY 28,26 | 12,82M |
| 2026-07-13 | CNY 29,18 | -2,01 % | CNY 29,50 | CNY 30,30 | CNY 29,00 | 12,15M |
| 2026-07-10 | CNY 29,78 | +2,34 % | CNY 29,09 | CNY 30,91 | CNY 28,60 | 15,28M |
| 2026-07-09 | CNY 29,10 | +4,49 % | CNY 27,58 | CNY 29,70 | CNY 27,32 | 13,37M |
| 2026-07-08 | CNY 27,85 | -2,14 % | CNY 28,47 | CNY 29,00 | CNY 27,85 | 12,37M |
| 2026-07-07 | CNY 28,46 | -4,82 % | CNY 29,90 | CNY 30,00 | CNY 28,40 | 18,79M |
| 2026-07-06 | CNY 29,90 | -0,93 % | CNY 29,77 | CNY 31,90 | CNY 29,70 | 18,82M |
| 2026-07-03 | CNY 30,18 | +3,36 % | CNY 29,41 | CNY 30,34 | CNY 28,71 | 15,32M |
| 2026-07-02 | CNY 29,20 | -1,25 % | CNY 29,84 | CNY 30,87 | CNY 28,91 | 15,67M |
| 2026-07-01 | CNY 29,57 | +3,86 % | CNY 28,38 | CNY 30,05 | CNY 27,06 | 18,65M |
| 2026-06-30 | CNY 28,47 | -0,49 % | CNY 28,11 | CNY 29,05 | CNY 28,00 | 14,41M |
| 2026-06-29 | CNY 28,61 | +13,08 % | CNY 25,11 | CNY 28,66 | CNY 25,11 | 23,01M |
| 2026-06-26 | CNY 25,30 | -2,24 % | CNY 25,74 | CNY 26,88 | CNY 25,26 | 12,20M |
| 2026-06-25 | CNY 25,88 | +4,90 % | CNY 23,96 | CNY 26,49 | CNY 23,70 | 18,13M |
| 2026-06-24 | CNY 24,67 | +0,57 % | CNY 24,65 | CNY 25,51 | CNY 24,40 | 12,34M |
| 2026-06-23 | CNY 24,53 | +2,25 % | CNY 24,03 | CNY 25,15 | CNY 24,03 | 13,31M |
| 2026-06-22 | CNY 23,99 | +0,54 % | CNY 23,88 | CNY 24,05 | CNY 22,83 | 11,66M |
| 2026-06-18 | CNY 23,86 | +6,90 % | CNY 22,30 | CNY 24,50 | CNY 21,95 | 13,88M |
| 2026-06-17 | CNY 22,32 | -1,06 % | CNY 22,55 | CNY 22,65 | CNY 22,08 | 5,58M |
| 2026-06-16 | CNY 22,56 | -2,42 % | CNY 23,08 | CNY 23,10 | CNY 22,21 | 7,06M |
| 2026-06-15 | CNY 23,12 | -1,41 % | CNY 23,15 | CNY 23,44 | CNY 22,81 | 9,89M |
| 2026-06-12 | CNY 23,45 | +10,87 % | CNY 21,30 | CNY 23,80 | CNY 20,95 | 17,24M |
| 2026-06-11 | CNY 21,15 | +0,76 % | CNY 21,00 | CNY 21,26 | CNY 20,63 | 6,56M |
| 2026-06-10 | CNY 20,99 | +1,16 % | CNY 20,50 | CNY 21,10 | CNY 20,31 | 6,92M |
| 2026-06-09 | CNY 20,75 | +2,07 % | CNY 20,48 | CNY 21,10 | CNY 19,92 | 8,34M |
| 2026-06-08 | CNY 20,33 | -5,18 % | CNY 20,93 | CNY 21,43 | CNY 20,26 | 8,26M |
| 2026-06-05 | CNY 21,44 | -1,65 % | CNY 22,06 | CNY 22,33 | CNY 21,38 | 6,99M |
| 2026-06-04 | CNY 21,80 | -2,55 % | CNY 22,00 | CNY 22,87 | CNY 21,60 | 8,35M |
| 2026-06-03 | CNY 22,37 | -1,24 % | CNY 22,60 | CNY 22,65 | CNY 22,17 | 7,40M |
| 2026-06-02 | CNY 22,65 | -2,54 % | CNY 23,13 | CNY 23,13 | CNY 22,17 | 8,93M |
| 2026-06-01 | CNY 23,24 | -4,95 % | CNY 24,50 | CNY 25,00 | CNY 23,23 | 13,80M |
| 2026-05-29 | CNY 24,45 | 0,00 % | CNY 24,86 | CNY 25,26 | CNY 23,70 | 12,88M |
| 2026-05-28 | CNY 24,45 | -1,01 % | CNY 24,85 | CNY 25,68 | CNY 24,32 | 8,16M |
| 2026-05-27 | CNY 24,70 | -1,40 % | CNY 25,05 | CNY 25,06 | CNY 24,29 | 7,58M |
| 2026-05-26 | CNY 25,05 | -0,87 % | CNY 25,12 | CNY 25,60 | CNY 24,62 | 7,32M |