Xiangyu Medical Co., Ltd. Class A 688626
SSE · China · Gesundheitstechnologie
CNY 41,95-0,10 (-0,24 %)
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 41,95 | -0,24 % | CNY 42,23 | CNY 43,12 | CNY 41,85 | 2,00M |
| 2026-09-29 | CNY 42,05 | -0,64 % | CNY 42,99 | CNY 43,43 | CNY 41,60 | 1,61M |
| 2026-09-28 | CNY 42,32 | -3,95 % | CNY 44,12 | CNY 44,13 | CNY 42,18 | 2,51M |
| 2026-09-24 | CNY 44,06 | -0,36 % | CNY 44,40 | CNY 45,48 | CNY 43,97 |
| 2,78M |
| 2026-09-23 | CNY 44,22 | +0,50 % | CNY 44,30 | CNY 44,78 | CNY 43,57 | 3,36M |
| 2026-09-22 | CNY 44,00 | +6,59 % | CNY 41,28 | CNY 44,88 | CNY 40,85 | 6,24M |
| 2026-09-21 | CNY 41,28 | +4,03 % | CNY 40,87 | CNY 42,48 | CNY 40,81 | 2,91M |
| 2026-09-18 | CNY 39,68 | +3,58 % | CNY 38,70 | CNY 39,95 | CNY 38,60 | 1,94M |
| 2026-09-17 | CNY 38,31 | -0,44 % | CNY 38,87 | CNY 38,96 | CNY 38,09 | 1,33M |
| 2026-09-16 | CNY 38,48 | +3,14 % | CNY 37,98 | CNY 38,79 | CNY 37,35 | 1,83M |
| 2026-09-15 | CNY 37,31 | +0,30 % | CNY 37,46 | CNY 37,77 | CNY 37,15 | 1,01M |
| 2026-09-14 | CNY 37,20 | +0,62 % | CNY 36,94 | CNY 37,46 | CNY 36,73 | 1,14M |
| 2026-09-11 | CNY 36,97 | -2,81 % | CNY 38,00 | CNY 38,00 | CNY 36,42 | 1,61M |
| 2026-09-10 | CNY 38,04 | -2,76 % | CNY 38,91 | CNY 39,12 | CNY 38,00 | 1,27M |
| 2026-09-09 | CNY 39,12 | -1,95 % | CNY 39,86 | CNY 39,90 | CNY 38,91 | 1,67M |
| 2026-09-08 | CNY 39,90 | +0,10 % | CNY 39,48 | CNY 40,07 | CNY 39,48 | 1,36M |
| 2026-09-07 | CNY 39,86 | -0,55 % | CNY 40,00 | CNY 40,30 | CNY 39,55 | 1,76M |
| 2026-09-04 | CNY 40,08 | -1,13 % | CNY 40,75 | CNY 41,47 | CNY 39,88 | 1,86M |
| 2026-09-03 | CNY 40,54 | -0,83 % | CNY 41,52 | CNY 41,52 | CNY 40,10 | 1,29M |
| 2026-09-02 | CNY 40,88 | -3,68 % | CNY 42,20 | CNY 42,31 | CNY 40,68 | 1,89M |
| 2026-09-01 | CNY 42,44 | -1,44 % | CNY 42,89 | CNY 43,27 | CNY 42,21 | 1,61M |
| 2026-08-31 | CNY 43,06 | +0,94 % | CNY 42,25 | CNY 43,39 | CNY 41,52 | 1,40M |
| 2026-08-28 | CNY 42,66 | -1,09 % | CNY 43,13 | CNY 43,33 | CNY 42,50 | 1,10M |
| 2026-08-27 | CNY 43,13 | +1,20 % | CNY 42,39 | CNY 43,15 | CNY 42,17 | 1,21M |
| 2026-08-26 | CNY 42,62 | -0,02 % | CNY 42,27 | CNY 43,20 | CNY 41,88 | 1,23M |
| 2026-08-25 | CNY 42,63 | +2,25 % | CNY 42,36 | CNY 42,79 | CNY 41,33 | 1,46M |
| 2026-08-24 | CNY 41,69 | -4,60 % | CNY 43,55 | CNY 43,84 | CNY 41,33 | 1,86M |
| 2026-08-21 | CNY 43,70 | -4,12 % | CNY 45,67 | CNY 46,02 | CNY 43,58 | 2,09M |
| 2026-08-20 | CNY 45,58 | +5,56 % | CNY 44,18 | CNY 46,99 | CNY 44,18 | 4,03M |
| 2026-08-19 | CNY 43,18 | -4,53 % | CNY 45,15 | CNY 45,21 | CNY 42,94 | 2,49M |
| 2026-08-18 | CNY 45,23 | -0,24 % | CNY 45,11 | CNY 45,50 | CNY 44,50 | 1,34M |
| 2026-08-17 | CNY 45,34 | -0,24 % | CNY 45,57 | CNY 45,57 | CNY 44,25 | 1,77M |
| 2026-08-14 | CNY 45,45 | -1,90 % | CNY 46,05 | CNY 46,64 | CNY 44,68 | 2,18M |
| 2026-08-13 | CNY 46,33 | -0,37 % | CNY 45,70 | CNY 47,57 | CNY 45,23 | 3,26M |
| 2026-08-12 | CNY 46,50 | +2,92 % | CNY 44,96 | CNY 47,26 | CNY 44,81 | 3,36M |
| 2026-08-11 | CNY 45,18 | -1,40 % | CNY 45,54 | CNY 45,98 | CNY 44,81 | 1,85M |
| 2026-08-10 | CNY 45,82 | -1,88 % | CNY 46,88 | CNY 47,00 | CNY 45,43 | 2,77M |
| 2026-08-07 | CNY 46,70 | +5,09 % | CNY 44,11 | CNY 46,74 | CNY 43,89 | 3,86M |
| 2026-08-06 | CNY 44,44 | -0,54 % | CNY 44,33 | CNY 44,93 | CNY 43,75 | 2,08M |
| 2026-08-05 | CNY 44,68 | +1,89 % | CNY 43,73 | CNY 45,14 | CNY 43,28 | 2,36M |
| 2026-08-04 | CNY 43,85 | +5,16 % | CNY 41,99 | CNY 43,90 | CNY 41,99 | 2,91M |
| 2026-08-03 | CNY 41,70 | -2,57 % | CNY 42,10 | CNY 42,65 | CNY 41,13 | 2,39M |
| 2026-07-31 | CNY 42,80 | +5,52 % | CNY 40,05 | CNY 43,13 | CNY 40,05 | 3,22M |
| 2026-07-30 | CNY 40,56 | -4,11 % | CNY 41,88 | CNY 43,08 | CNY 40,40 | 2,92M |
| 2026-07-29 | CNY 42,30 | -8,04 % | CNY 45,00 | CNY 45,33 | CNY 41,22 | 5,05M |
| 2026-07-28 | CNY 46,00 | +6,68 % | CNY 42,21 | CNY 48,50 | CNY 42,21 | 6,34M |
| 2026-07-27 | CNY 43,12 | +8,86 % | CNY 39,50 | CNY 43,22 | CNY 39,30 | 4,49M |
| 2026-07-24 | CNY 39,61 | -5,51 % | CNY 41,90 | CNY 42,99 | CNY 39,61 | 3,45M |
| 2026-07-23 | CNY 41,92 | +0,58 % | CNY 41,85 | CNY 42,38 | CNY 40,80 | 2,83M |
| 2026-07-22 | CNY 41,68 | -2,39 % | CNY 43,03 | CNY 43,50 | CNY 41,45 | 2,34M |
| 2026-07-21 | CNY 42,70 | -2,44 % | CNY 43,60 | CNY 43,95 | CNY 40,40 | 2,90M |
| 2026-07-20 | CNY 43,77 | +0,16 % | CNY 43,15 | CNY 44,49 | CNY 42,65 | 2,42M |
| 2026-07-17 | CNY 43,70 | -7,22 % | CNY 46,48 | CNY 46,65 | CNY 43,10 | 4,13M |
| 2026-07-16 | CNY 47,10 | +3,97 % | CNY 44,93 | CNY 48,00 | CNY 43,26 | 5,04M |
| 2026-07-15 | CNY 45,30 | +1,30 % | CNY 44,72 | CNY 46,97 | CNY 43,62 | 3,98M |
| 2026-07-14 | CNY 44,72 | +2,43 % | CNY 46,68 | CNY 48,68 | CNY 43,85 | 3,80M |
| 2026-07-13 | CNY 43,66 | -8,05 % | CNY 47,03 | CNY 47,40 | CNY 43,60 | 2,66M |
| 2026-07-10 | CNY 47,48 | +3,19 % | CNY 45,09 | CNY 48,58 | CNY 45,02 | 2,43M |
| 2026-07-09 | CNY 46,01 | -1,50 % | CNY 46,71 | CNY 47,60 | CNY 44,78 | 2,05M |
| 2026-07-08 | CNY 46,71 | -3,01 % | CNY 47,57 | CNY 49,40 | CNY 46,60 | 2,07M |
| 2026-07-07 | CNY 48,16 | -9,10 % | CNY 51,85 | CNY 51,88 | CNY 48,01 | 3,67M |
| 2026-07-06 | CNY 52,98 | +5,56 % | CNY 51,33 | CNY 53,40 | CNY 50,21 | 4,81M |
| 2026-07-03 | CNY 50,19 | +2,89 % | CNY 49,50 | CNY 50,48 | CNY 48,58 | 3,15M |
| 2026-07-02 | CNY 48,78 | +3,24 % | CNY 48,03 | CNY 51,25 | CNY 47,06 | 4,46M |
| 2026-07-01 | CNY 47,25 | +6,76 % | CNY 44,00 | CNY 48,29 | CNY 43,51 | 3,65M |
| 2026-06-30 | CNY 44,26 | -0,41 % | CNY 44,15 | CNY 44,40 | CNY 43,33 | 1,86M |
| 2026-06-29 | CNY 44,44 | +2,75 % | CNY 43,00 | CNY 44,84 | CNY 41,89 | 2,45M |
| 2026-06-26 | CNY 43,25 | -4,02 % | CNY 45,06 | CNY 45,20 | CNY 43,17 | 1,92M |
| 2026-06-25 | CNY 45,06 | -3,72 % | CNY 46,65 | CNY 46,88 | CNY 43,82 | 3,46M |
| 2026-06-24 | CNY 46,80 | +1,41 % | CNY 44,44 | CNY 49,20 | CNY 44,44 | 4,21M |
| 2026-06-23 | CNY 46,15 | +1,70 % | CNY 45,15 | CNY 47,60 | CNY 44,90 | 2,36M |
| 2026-06-22 | CNY 45,38 | -5,71 % | CNY 46,42 | CNY 47,17 | CNY 43,33 | 3,44M |
| 2026-06-18 | CNY 48,13 | -0,84 % | CNY 48,57 | CNY 49,68 | CNY 47,95 | 1,51M |
| 2026-06-17 | CNY 48,54 | -1,26 % | CNY 48,78 | CNY 49,67 | CNY 48,33 | 1,28M |
| 2026-06-16 | CNY 49,16 | +0,33 % | CNY 48,71 | CNY 49,32 | CNY 48,23 | 1,19M |
| 2026-06-15 | CNY 49,00 | +2,32 % | CNY 47,90 | CNY 49,22 | CNY 47,77 | 1,13M |
| 2026-06-12 | CNY 47,89 | +2,77 % | CNY 47,00 | CNY 48,45 | CNY 47,00 | 1,28M |
| 2026-06-11 | CNY 46,60 | -3,00 % | CNY 47,35 | CNY 48,05 | CNY 46,49 | 869,94K |
| 2026-06-10 | CNY 48,04 | -1,86 % | CNY 48,95 | CNY 48,98 | CNY 47,28 | 1,05M |
| 2026-06-09 | CNY 48,95 | +1,20 % | CNY 48,00 | CNY 49,77 | CNY 48,00 | 1,14M |
| 2026-06-08 | CNY 48,37 | -3,53 % | CNY 49,58 | CNY 50,14 | CNY 47,82 | 1,67M |
| 2026-06-05 | CNY 50,14 | -0,69 % | CNY 50,99 | CNY 51,28 | CNY 49,36 | 1,39M |
| 2026-06-04 | CNY 50,49 | -0,90 % | CNY 51,49 | CNY 51,49 | CNY 49,75 | 1,08M |
| 2026-06-03 | CNY 50,95 | +0,30 % | CNY 50,40 | CNY 51,59 | CNY 50,22 | 1,18M |
| 2026-06-02 | CNY 50,80 | -1,38 % | CNY 51,50 | CNY 52,04 | CNY 49,47 | 1,32M |
| 2026-06-01 | CNY 51,51 | +0,21 % | CNY 51,51 | CNY 52,75 | CNY 51,41 | 1,30M |
| 2026-05-29 | CNY 51,40 | -5,03 % | CNY 54,10 | CNY 54,34 | CNY 51,03 | 1,91M |
| 2026-05-28 | CNY 54,12 | -0,59 % | CNY 54,26 | CNY 54,69 | CNY 52,21 | 1,89M |
| 2026-05-27 | CNY 54,44 | -3,13 % | CNY 55,82 | CNY 56,29 | CNY 54,23 | 1,71M |
| 2026-05-26 | CNY 56,20 | -1,65 % | CNY 56,56 | CNY 56,99 | CNY 54,76 | 2,35M |