Hangzhou AGS MedTech Co. Ltd. 688581
SSE · China · Gesundheitstechnologie
CNY 56,39-0,11 (-0,19 %)
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 56,39 | -0,19 % | CNY 56,50 | CNY 57,63 | CNY 56,24 | 766,42K |
| 2026-09-29 | CNY 56,50 | -2,08 % | CNY 57,41 | CNY 58,50 | CNY 56,33 | 800,86K |
| 2026-09-28 | CNY 57,70 | -0,12 % | CNY 58,00 | CNY 58,88 | CNY 57,01 | 1,13M |
| 2026-09-24 | CNY 57,77 | +2,59 % | CNY 56,69 | CNY 60,00 | CNY 56,69 | 1,92M |
| 2026-09-23 | CNY 56,31 | +0,20 % | CNY 56,20 | CNY 56,69 | CNY 55,77 | 665,98K |
| 2026-09-22 | CNY 56,20 | -1,71 % | CNY 57,01 | CNY 58,80 | CNY 56,10 | 1,11M |
| 2026-09-21 | CNY 57,18 | +3,72 % | CNY 55,48 | CNY 57,69 | CNY 54,55 | 1,09M |
| 2026-09-18 | CNY 55,13 | +0,09 % | CNY 54,91 | CNY 55,96 | CNY 54,64 | 687,14K |
| 2026-09-17 | CNY 55,08 | -1,01 % | CNY 55,00 | CNY 56,19 | CNY 54,68 | 893,32K |
| 2026-09-16 | CNY 55,64 | -2,56 % | CNY 56,42 | CNY 56,70 | CNY 55,30 | 1,51M |
| 2026-09-15 | CNY 57,10 | +2,79 % | CNY 55,52 | CNY 57,96 | CNY 55,19 | 2,19M |
| 2026-09-14 | CNY 55,55 | +0,27 % | CNY 55,50 | CNY 56,78 | CNY 54,26 | 1,40M |
| 2026-09-11 | CNY 55,40 | +9,79 % | CNY 50,46 | CNY 57,16 | CNY 50,20 | 3,06M |
| 2026-09-10 | CNY 50,46 | -0,84 % | CNY 50,65 | CNY 50,83 | CNY 50,45 | 165,65K |
| 2026-09-09 | CNY 50,89 | -0,39 % | CNY 51,13 | CNY 51,13 | CNY 50,60 | 217,91K |
| 2026-09-08 | CNY 51,09 | +0,65 % | CNY 50,80 | CNY 51,22 | CNY 50,56 | 186,83K |
| 2026-09-07 | CNY 50,76 | -0,59 % | CNY 50,98 | CNY 51,26 | CNY 50,70 | 331,37K |
| 2026-09-04 | CNY 51,06 | +0,29 % | CNY 51,05 | CNY 51,60 | CNY 50,82 | 280,12K |
| 2026-09-03 | CNY 50,91 | -0,72 % | CNY 51,50 | CNY 51,65 | CNY 50,70 | 356,30K |
| 2026-09-02 | CNY 51,28 | -1,61 % | CNY 52,09 | CNY 52,09 | CNY 51,10 | 372,21K |
| 2026-09-01 | CNY 52,12 | +0,10 % | CNY 52,09 | CNY 52,22 | CNY 51,90 | 288,27K |
| 2026-08-31 | CNY 52,07 | -1,03 % | CNY 52,36 | CNY 52,38 | CNY 51,80 | 351,06K |
| 2026-08-28 | CNY 52,61 | +0,44 % | CNY 52,11 | CNY 52,74 | CNY 52,08 | 355,58K |
| 2026-08-27 | CNY 52,38 | +0,56 % | CNY 52,15 | CNY 52,40 | CNY 51,70 | 397,65K |
| 2026-08-26 | CNY 52,09 | +0,39 % | CNY 51,91 | CNY 52,20 | CNY 51,59 | 387,78K |
| 2026-08-25 | CNY 51,89 | +1,59 % | CNY 51,25 | CNY 51,99 | CNY 50,81 | 380,48K |
| 2026-08-24 | CNY 51,08 | -1,12 % | CNY 51,66 | CNY 51,83 | CNY 50,77 | 654,07K |
| 2026-08-21 | CNY 51,66 | -3,19 % | CNY 53,45 | CNY 53,90 | CNY 51,60 | 827,23K |
| 2026-08-20 | CNY 53,36 | +2,42 % | CNY 52,91 | CNY 54,10 | CNY 52,22 | 807,57K |
| 2026-08-19 | CNY 52,10 | -3,79 % | CNY 54,00 | CNY 54,00 | CNY 52,00 | 794,93K |
| 2026-08-18 | CNY 54,15 | +0,82 % | CNY 53,21 | CNY 54,27 | CNY 53,01 | 579,81K |
| 2026-08-17 | CNY 53,71 | +0,39 % | CNY 53,19 | CNY 53,88 | CNY 52,31 | 653,92K |
| 2026-08-14 | CNY 53,50 | -0,63 % | CNY 53,71 | CNY 54,48 | CNY 53,15 | 715,06K |
| 2026-08-13 | CNY 53,84 | +1,37 % | CNY 53,50 | CNY 55,11 | CNY 53,01 | 1,34M |
| 2026-08-12 | CNY 53,11 | -0,04 % | CNY 53,13 | CNY 53,51 | CNY 52,67 | 492,91K |
| 2026-08-11 | CNY 53,13 | -0,51 % | CNY 54,13 | CNY 54,13 | CNY 52,52 | 871,18K |
| 2026-08-10 | CNY 53,40 | +0,89 % | CNY 52,80 | CNY 54,38 | CNY 52,51 | 927,31K |
| 2026-08-07 | CNY 52,93 | -0,81 % | CNY 53,31 | CNY 53,31 | CNY 51,90 | 1,22M |
| 2026-08-06 | CNY 53,36 | -0,63 % | CNY 53,39 | CNY 53,86 | CNY 53,05 | 450,97K |
| 2026-08-05 | CNY 53,70 | +0,43 % | CNY 53,76 | CNY 53,91 | CNY 53,00 | 662,73K |
| 2026-08-04 | CNY 53,47 | +1,91 % | CNY 52,60 | CNY 53,65 | CNY 52,48 | 577,70K |
| 2026-08-03 | CNY 52,47 | +0,06 % | CNY 52,44 | CNY 52,72 | CNY 51,92 | 272,41K |
| 2026-07-31 | CNY 52,44 | +1,73 % | CNY 51,91 | CNY 52,63 | CNY 51,91 | 287,80K |
| 2026-07-30 | CNY 51,55 | -0,81 % | CNY 51,58 | CNY 52,46 | CNY 51,22 | 292,47K |
| 2026-07-29 | CNY 51,97 | +1,40 % | CNY 51,20 | CNY 52,33 | CNY 51,02 | 364,52K |
| 2026-07-28 | CNY 51,25 | +0,89 % | CNY 50,39 | CNY 51,65 | CNY 50,10 | 334,35K |
| 2026-07-27 | CNY 50,80 | +1,07 % | CNY 50,01 | CNY 51,50 | CNY 49,69 | 295,26K |
| 2026-07-24 | CNY 50,26 | -1,87 % | CNY 51,05 | CNY 51,23 | CNY 50,06 | 326,56K |
| 2026-07-23 | CNY 51,22 | +2,65 % | CNY 49,95 | CNY 51,92 | CNY 49,58 | 550,49K |
| 2026-07-22 | CNY 49,90 | -1,75 % | CNY 50,88 | CNY 50,88 | CNY 49,80 | 426,46K |
| 2026-07-21 | CNY 50,79 | -0,76 % | CNY 51,01 | CNY 51,40 | CNY 49,70 | 559,10K |
| 2026-07-20 | CNY 51,18 | -1,29 % | CNY 52,12 | CNY 52,51 | CNY 50,50 | 596,40K |
| 2026-07-17 | CNY 51,85 | -6,91 % | CNY 55,55 | CNY 55,88 | CNY 51,85 | 715,90K |
| 2026-07-16 | CNY 55,70 | +1,35 % | CNY 54,56 | CNY 56,33 | CNY 54,10 | 677,97K |
| 2026-07-15 | CNY 54,96 | +3,78 % | CNY 52,88 | CNY 56,10 | CNY 52,69 | 739,38K |
| 2026-07-14 | CNY 52,96 | +2,72 % | CNY 51,89 | CNY 53,17 | CNY 51,57 | 468,86K |
| 2026-07-13 | CNY 51,56 | -2,53 % | CNY 52,73 | CNY 52,94 | CNY 51,40 | 348,74K |
| 2026-07-10 | CNY 52,90 | +1,73 % | CNY 52,00 | CNY 53,35 | CNY 51,22 | 619,04K |
| 2026-07-09 | CNY 52,00 | -1,78 % | CNY 53,53 | CNY 53,53 | CNY 51,68 | 402,61K |
| 2026-07-08 | CNY 52,94 | -1,51 % | CNY 53,76 | CNY 54,24 | CNY 52,52 | 294,07K |
| 2026-07-07 | CNY 53,75 | -3,50 % | CNY 56,03 | CNY 56,03 | CNY 53,71 | 391,99K |
| 2026-07-06 | CNY 55,70 | -0,89 % | CNY 55,91 | CNY 56,48 | CNY 55,01 | 413,22K |
| 2026-07-03 | CNY 56,20 | +1,77 % | CNY 55,30 | CNY 56,54 | CNY 55,13 | 361,36K |
| 2026-07-02 | CNY 55,22 | +2,07 % | CNY 53,82 | CNY 55,90 | CNY 53,82 | 726,56K |
| 2026-07-01 | CNY 54,10 | +4,62 % | CNY 52,00 | CNY 54,50 | CNY 51,15 | 575,87K |
| 2026-06-30 | CNY 51,71 | -0,79 % | CNY 51,53 | CNY 52,19 | CNY 51,07 | 219,00K |
| 2026-06-29 | CNY 52,12 | +4,70 % | CNY 49,81 | CNY 52,19 | CNY 49,59 | 417,35K |
| 2026-06-26 | CNY 49,78 | -4,65 % | CNY 51,95 | CNY 52,21 | CNY 49,00 | 540,84K |
| 2026-06-25 | CNY 52,21 | -2,43 % | CNY 53,00 | CNY 53,62 | CNY 52,21 | 412,26K |
| 2026-06-24 | CNY 53,51 | -1,02 % | CNY 54,34 | CNY 55,17 | CNY 53,28 | 360,55K |
| 2026-06-23 | CNY 54,06 | +1,50 % | CNY 52,98 | CNY 55,24 | CNY 52,68 | 467,32K |
| 2026-06-22 | CNY 53,26 | +0,83 % | CNY 52,82 | CNY 53,59 | CNY 51,61 | 518,52K |
| 2026-06-18 | CNY 52,82 | -1,22 % | CNY 53,66 | CNY 53,87 | CNY 52,73 | 442,69K |
| 2026-06-17 | CNY 53,47 | -3,64 % | CNY 53,94 | CNY 55,00 | CNY 53,27 | 386,89K |
| 2026-06-16 | CNY 55,49 | -0,48 % | CNY 55,40 | CNY 56,00 | CNY 54,79 | 321,73K |
| 2026-06-15 | CNY 55,76 | +1,14 % | CNY 55,50 | CNY 56,21 | CNY 55,11 | 342,58K |
| 2026-06-12 | CNY 55,13 | +2,76 % | CNY 53,76 | CNY 55,54 | CNY 53,75 | 371,25K |
| 2026-06-11 | CNY 53,65 | -1,67 % | CNY 54,02 | CNY 54,82 | CNY 53,55 | 316,45K |
| 2026-06-10 | CNY 54,56 | +0,29 % | CNY 53,52 | CNY 54,65 | CNY 53,52 | 350,51K |
| 2026-06-09 | CNY 54,40 | -0,38 % | CNY 54,37 | CNY 54,88 | CNY 53,80 | 338,62K |
| 2026-06-08 | CNY 54,61 | -0,75 % | CNY 54,01 | CNY 55,60 | CNY 54,00 | 381,77K |
| 2026-06-05 | CNY 55,02 | +2,67 % | CNY 53,89 | CNY 55,39 | CNY 53,89 | 577,88K |
| 2026-06-04 | CNY 53,59 | -2,37 % | CNY 54,89 | CNY 54,90 | CNY 53,21 | 379,15K |
| 2026-06-03 | CNY 54,89 | -0,81 % | CNY 55,07 | CNY 55,56 | CNY 54,00 | 484,02K |
| 2026-06-02 | CNY 55,34 | -1,18 % | CNY 56,39 | CNY 56,39 | CNY 54,87 | 479,82K |
| 2026-06-01 | CNY 56,00 | +0,02 % | CNY 55,55 | CNY 57,00 | CNY 55,39 | 615,13K |
| 2026-05-29 | CNY 55,99 | -1,98 % | CNY 57,12 | CNY 57,30 | CNY 55,60 | 676,94K |
| 2026-05-28 | CNY 57,12 | -1,62 % | CNY 57,56 | CNY 58,37 | CNY 56,00 | 686,16K |
| 2026-05-27 | CNY 58,06 | -2,91 % | CNY 59,51 | CNY 59,80 | CNY 57,71 | 812,87K |
| 2026-05-26 | CNY 59,80 | -2,62 % | CNY 61,21 | CNY 61,45 | CNY 59,05 | 707,71K |