Sinocelltech Group Limited Class A 688520
SSE · China · Gesundheitstechnologie
CNY 37,05+1,83 (+5,20 %)
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 37,05 | +5,20 % | CNY 35,22 | CNY 37,88 | CNY 35,13 | 4,41M |
| 2026-09-29 | CNY 35,22 | +0,09 % | CNY 35,00 | CNY 36,38 | CNY 34,92 | 2,21M |
| 2026-09-28 | CNY 35,19 | -1,57 % | CNY 35,91 | CNY 36,32 | CNY 34,94 | 2,36M |
| 2026-09-24 | CNY 35,75 | -3,95 % | CNY 37,27 | CNY 37,50 | CNY 35,73 | 3,82M |
| 2026-09-23 | CNY 37,22 | +1,11 % | CNY 36,81 | CNY 37,73 | CNY 36,54 | 4,18M |
| 2026-09-22 | CNY 36,81 | +6,05 % | CNY 34,52 | CNY 37,87 | CNY 34,47 | 6,18M |
| 2026-09-21 | CNY 34,71 | +2,97 % | CNY 33,81 | CNY 34,82 | CNY 33,71 | 3,10M |
| 2026-09-18 | CNY 33,71 | +2,18 % | CNY 33,01 | CNY 33,96 | CNY 33,01 | 2,34M |
| 2026-09-17 | CNY 32,99 | +1,82 % | CNY 32,27 | CNY 33,00 | CNY 32,20 | 1,59M |
| 2026-09-16 | CNY 32,40 | +1,25 % | CNY 32,20 | CNY 32,49 | CNY 31,69 | 1,09M |
| 2026-09-15 | CNY 32,00 | -1,60 % | CNY 32,23 | CNY 32,50 | CNY 32,00 | 906,45K |
| 2026-09-14 | CNY 32,52 | +0,34 % | CNY 32,05 | CNY 32,66 | CNY 31,50 | 1,49M |
| 2026-09-11 | CNY 32,41 | -2,76 % | CNY 33,28 | CNY 33,30 | CNY 32,00 | 1,62M |
| 2026-09-10 | CNY 33,33 | -2,03 % | CNY 33,98 | CNY 33,99 | CNY 33,20 | 1,30M |
| 2026-09-09 | CNY 34,02 | -1,02 % | CNY 34,26 | CNY 34,40 | CNY 33,95 | 942,98K |
| 2026-09-08 | CNY 34,37 | +1,42 % | CNY 33,81 | CNY 34,50 | CNY 33,65 | 1,63M |
| 2026-09-07 | CNY 33,89 | -1,85 % | CNY 34,55 | CNY 34,66 | CNY 33,80 | 1,98M |
| 2026-09-04 | CNY 34,53 | +0,12 % | CNY 34,50 | CNY 35,09 | CNY 34,24 | 1,53M |
| 2026-09-03 | CNY 34,49 | -0,55 % | CNY 34,60 | CNY 34,92 | CNY 34,20 | 1,47M |
| 2026-09-02 | CNY 34,68 | -0,97 % | CNY 35,03 | CNY 35,30 | CNY 34,32 | 2,37M |
| 2026-09-01 | CNY 35,02 | -0,14 % | CNY 36,00 | CNY 36,00 | CNY 34,85 | 2,44M |
| 2026-08-31 | CNY 35,07 | -3,73 % | CNY 36,23 | CNY 36,23 | CNY 34,85 | 3,06M |
| 2026-08-28 | CNY 36,43 | -1,22 % | CNY 36,70 | CNY 37,02 | CNY 36,31 | 2,21M |
| 2026-08-27 | CNY 36,88 | -0,46 % | CNY 36,68 | CNY 37,00 | CNY 36,02 | 3,00M |
| 2026-08-26 | CNY 37,05 | +1,48 % | CNY 36,67 | CNY 37,76 | CNY 36,45 | 3,23M |
| 2026-08-25 | CNY 36,51 | +0,33 % | CNY 36,02 | CNY 37,09 | CNY 35,62 | 3,34M |
| 2026-08-24 | CNY 36,39 | -3,96 % | CNY 37,72 | CNY 38,46 | CNY 36,01 | 4,50M |
| 2026-08-21 | CNY 37,89 | -7,45 % | CNY 39,36 | CNY 39,97 | CNY 37,82 | 6,60M |
| 2026-08-20 | CNY 40,94 | +9,52 % | CNY 39,00 | CNY 43,55 | CNY 38,93 | 9,78M |
| 2026-08-19 | CNY 37,38 | -2,76 % | CNY 38,53 | CNY 38,90 | CNY 37,14 | 3,09M |
| 2026-08-18 | CNY 38,44 | -2,01 % | CNY 38,87 | CNY 39,37 | CNY 37,91 | 2,52M |
| 2026-08-17 | CNY 39,23 | -0,43 % | CNY 38,83 | CNY 39,67 | CNY 38,36 | 2,76M |
| 2026-08-14 | CNY 39,40 | -0,58 % | CNY 39,50 | CNY 40,34 | CNY 38,70 | 3,72M |
| 2026-08-13 | CNY 39,63 | +2,88 % | CNY 38,59 | CNY 40,74 | CNY 38,19 | 5,46M |
| 2026-08-12 | CNY 38,52 | -0,75 % | CNY 38,81 | CNY 39,52 | CNY 38,38 | 2,87M |
| 2026-08-11 | CNY 38,81 | +2,40 % | CNY 37,62 | CNY 40,48 | CNY 37,50 | 5,36M |
| 2026-08-10 | CNY 37,90 | +0,21 % | CNY 37,82 | CNY 38,77 | CNY 37,48 | 4,67M |
| 2026-08-07 | CNY 37,82 | +8,00 % | CNY 34,88 | CNY 37,90 | CNY 34,81 | 6,05M |
| 2026-08-06 | CNY 35,02 | -3,31 % | CNY 36,21 | CNY 36,59 | CNY 34,78 | 3,23M |
| 2026-08-05 | CNY 36,22 | +3,19 % | CNY 35,06 | CNY 36,80 | CNY 34,80 | 3,53M |
| 2026-08-04 | CNY 35,10 | +3,75 % | CNY 34,29 | CNY 35,75 | CNY 34,11 | 3,40M |
| 2026-08-03 | CNY 33,83 | -0,06 % | CNY 33,85 | CNY 34,31 | CNY 33,56 | 1,42M |
| 2026-07-31 | CNY 33,85 | +2,11 % | CNY 33,20 | CNY 34,13 | CNY 33,18 | 1,80M |
| 2026-07-30 | CNY 33,15 | -3,04 % | CNY 34,11 | CNY 34,77 | CNY 33,11 | 2,20M |
| 2026-07-29 | CNY 34,19 | +0,77 % | CNY 34,02 | CNY 34,98 | CNY 33,91 | 2,32M |
| 2026-07-28 | CNY 33,93 | -2,30 % | CNY 34,47 | CNY 34,86 | CNY 33,89 | 1,64M |
| 2026-07-27 | CNY 34,73 | +2,87 % | CNY 33,70 | CNY 35,69 | CNY 33,51 | 2,76M |
| 2026-07-24 | CNY 33,76 | -6,48 % | CNY 35,81 | CNY 36,43 | CNY 33,70 | 3,36M |
| 2026-07-23 | CNY 36,10 | -1,37 % | CNY 36,32 | CNY 36,93 | CNY 35,77 | 2,52M |
| 2026-07-22 | CNY 36,60 | +1,53 % | CNY 36,05 | CNY 37,80 | CNY 36,01 | 3,33M |
| 2026-07-21 | CNY 36,05 | -2,44 % | CNY 36,89 | CNY 37,10 | CNY 35,58 | 3,05M |
| 2026-07-20 | CNY 36,95 | +1,79 % | CNY 35,91 | CNY 37,30 | CNY 35,52 | 3,55M |
| 2026-07-17 | CNY 36,30 | -6,44 % | CNY 38,39 | CNY 38,69 | CNY 35,81 | 4,68M |
| 2026-07-16 | CNY 38,80 | +1,57 % | CNY 37,59 | CNY 39,38 | CNY 36,82 | 5,07M |
| 2026-07-15 | CNY 38,20 | +5,35 % | CNY 35,88 | CNY 39,08 | CNY 35,88 | 6,03M |
| 2026-07-14 | CNY 36,26 | +0,03 % | CNY 36,00 | CNY 36,77 | CNY 35,12 | 3,49M |
| 2026-07-13 | CNY 36,25 | -3,00 % | CNY 37,21 | CNY 37,69 | CNY 35,90 | 3,09M |
| 2026-07-10 | CNY 37,37 | +3,03 % | CNY 36,15 | CNY 38,50 | CNY 35,36 | 4,12M |
| 2026-07-09 | CNY 36,27 | +0,03 % | CNY 36,00 | CNY 37,37 | CNY 35,51 | 3,01M |
| 2026-07-08 | CNY 36,26 | -3,05 % | CNY 37,63 | CNY 37,99 | CNY 36,09 | 2,81M |
| 2026-07-07 | CNY 37,40 | -6,03 % | CNY 39,03 | CNY 39,70 | CNY 37,25 | 3,82M |
| 2026-07-06 | CNY 39,80 | +4,79 % | CNY 38,00 | CNY 40,80 | CNY 37,03 | 6,80M |
| 2026-07-03 | CNY 37,98 | +2,65 % | CNY 36,82 | CNY 37,98 | CNY 36,16 | 4,30M |
| 2026-07-02 | CNY 37,00 | -1,60 % | CNY 37,15 | CNY 38,63 | CNY 36,37 | 5,65M |
| 2026-07-01 | CNY 37,60 | +9,91 % | CNY 34,50 | CNY 38,15 | CNY 32,93 | 7,15M |
| 2026-06-30 | CNY 34,21 | -3,09 % | CNY 35,29 | CNY 35,50 | CNY 33,84 | 3,99M |
| 2026-06-29 | CNY 35,30 | +6,97 % | CNY 32,62 | CNY 35,93 | CNY 31,35 | 5,73M |
| 2026-06-26 | CNY 33,00 | -5,69 % | CNY 35,00 | CNY 35,17 | CNY 32,21 | 3,52M |
| 2026-06-25 | CNY 34,99 | +0,84 % | CNY 34,51 | CNY 35,05 | CNY 32,87 | 3,21M |
| 2026-06-24 | CNY 34,70 | +1,46 % | CNY 33,90 | CNY 35,13 | CNY 33,88 | 3,23M |
| 2026-06-23 | CNY 34,20 | +2,33 % | CNY 33,20 | CNY 34,70 | CNY 33,16 | 3,04M |
| 2026-06-22 | CNY 33,42 | -2,17 % | CNY 34,03 | CNY 34,25 | CNY 31,90 | 3,89M |
| 2026-06-18 | CNY 34,16 | +2,95 % | CNY 32,93 | CNY 34,88 | CNY 32,48 | 3,09M |
| 2026-06-17 | CNY 33,18 | 0,00 % | CNY 33,06 | CNY 33,59 | CNY 32,90 | 1,55M |
| 2026-06-16 | CNY 33,18 | -1,86 % | CNY 33,92 | CNY 34,06 | CNY 33,08 | 2,29M |
| 2026-06-15 | CNY 33,81 | -2,14 % | CNY 35,00 | CNY 35,00 | CNY 33,78 | 2,20M |
| 2026-06-12 | CNY 34,55 | +4,32 % | CNY 33,20 | CNY 34,59 | CNY 32,69 | 2,79M |
| 2026-06-11 | CNY 33,12 | -2,67 % | CNY 34,03 | CNY 34,34 | CNY 32,91 | 1,45M |
| 2026-06-10 | CNY 34,03 | -0,84 % | CNY 34,03 | CNY 34,36 | CNY 33,02 | 1,74M |
| 2026-06-09 | CNY 34,32 | +0,15 % | CNY 34,90 | CNY 34,90 | CNY 33,90 | 1,33M |
| 2026-06-08 | CNY 34,27 | -3,19 % | CNY 35,03 | CNY 35,57 | CNY 33,93 | 2,04M |
| 2026-06-05 | CNY 35,40 | +0,28 % | CNY 35,77 | CNY 35,87 | CNY 35,05 | 1,75M |
| 2026-06-04 | CNY 35,30 | -1,67 % | CNY 35,90 | CNY 36,33 | CNY 34,92 | 2,05M |
| 2026-06-03 | CNY 35,90 | -3,18 % | CNY 37,08 | CNY 37,10 | CNY 35,70 | 2,87M |
| 2026-06-02 | CNY 37,08 | -5,46 % | CNY 39,00 | CNY 39,00 | CNY 37,06 | 2,97M |
| 2026-06-01 | CNY 39,22 | +2,54 % | CNY 39,37 | CNY 41,30 | CNY 38,77 | 3,68M |
| 2026-05-29 | CNY 38,25 | -0,08 % | CNY 38,18 | CNY 39,12 | CNY 37,27 | 2,20M |
| 2026-05-28 | CNY 38,28 | -2,62 % | CNY 39,20 | CNY 39,54 | CNY 37,56 | 2,17M |
| 2026-05-27 | CNY 39,31 | +0,13 % | CNY 39,22 | CNY 39,95 | CNY 38,77 | 1,92M |
| 2026-05-26 | CNY 39,26 | -1,36 % | CNY 39,66 | CNY 40,09 | CNY 38,60 | 1,77M |