Insight Lifetech Co Ltd Class A 688712
SSE · China · Gesundheitstechnologie
CNY 30,92+0,40 (+1,31 %)
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 30,92 | +1,31 % | CNY 31,35 | CNY 31,95 | CNY 30,58 | 1,90M |
| 2026-09-29 | CNY 30,52 | -0,20 % | CNY 30,56 | CNY 31,10 | CNY 30,32 | 914,47K |
| 2026-09-28 | CNY 30,58 | -2,05 % | CNY 31,21 | CNY 31,55 | CNY 30,51 | 1,35M |
| 2026-09-24 | CNY 31,22 | -3,28 % | CNY 32,27 | CNY 32,28 | CNY 31,18 | 1,45M |
| 2026-09-23 | CNY 32,28 | +1,25 % | CNY 31,70 | CNY 32,58 | CNY 31,61 | 2,19M |
| 2026-09-22 | CNY 31,88 | +1,53 % | CNY 30,81 | CNY 32,25 | CNY 30,81 | 2,93M |
| 2026-09-21 | CNY 31,40 | +1,06 % | CNY 31,95 | CNY 31,95 | CNY 31,01 | 2,26M |
| 2026-09-18 | CNY 31,07 | +4,97 % | CNY 29,84 | CNY 31,38 | CNY 29,72 | 2,76M |
| 2026-09-17 | CNY 29,60 | +0,95 % | CNY 29,03 | CNY 29,85 | CNY 29,03 | 1,17M |
| 2026-09-16 | CNY 29,32 | 0,00 % | CNY 29,47 | CNY 29,58 | CNY 29,01 | 1,11M |
| 2026-09-15 | CNY 29,32 | -0,88 % | CNY 29,56 | CNY 29,76 | CNY 29,30 | 766,19K |
| 2026-09-14 | CNY 29,58 | -0,20 % | CNY 29,47 | CNY 29,89 | CNY 29,12 | 1,10M |
| 2026-09-11 | CNY 29,64 | +1,47 % | CNY 29,16 | CNY 29,86 | CNY 28,83 | 1,54M |
| 2026-09-10 | CNY 29,21 | -3,34 % | CNY 30,19 | CNY 30,33 | CNY 29,05 | 1,50M |
| 2026-09-09 | CNY 30,22 | -2,58 % | CNY 31,02 | CNY 31,02 | CNY 30,15 | 2,31M |
| 2026-09-08 | CNY 31,02 | -0,16 % | CNY 31,33 | CNY 31,33 | CNY 30,81 | 1,02M |
| 2026-09-07 | CNY 31,07 | -0,54 % | CNY 31,19 | CNY 31,34 | CNY 30,91 | 1,15M |
| 2026-09-04 | CNY 31,24 | -1,76 % | CNY 31,84 | CNY 32,30 | CNY 31,12 | 2,25M |
| 2026-09-03 | CNY 31,80 | -0,31 % | CNY 32,00 | CNY 32,16 | CNY 31,72 | 1,00M |
| 2026-09-02 | CNY 31,90 | -1,48 % | CNY 32,40 | CNY 32,46 | CNY 31,84 | 1,25M |
| 2026-09-01 | CNY 32,38 | +0,53 % | CNY 32,23 | CNY 32,84 | CNY 32,02 | 1,80M |
| 2026-08-31 | CNY 32,21 | -2,28 % | CNY 32,22 | CNY 32,74 | CNY 32,08 | 2,20M |
| 2026-08-28 | CNY 32,96 | -1,70 % | CNY 33,36 | CNY 33,57 | CNY 32,85 | 1,77M |
| 2026-08-27 | CNY 33,53 | +2,73 % | CNY 32,67 | CNY 33,84 | CNY 32,35 | 2,59M |
| 2026-08-26 | CNY 32,64 | -0,52 % | CNY 32,73 | CNY 33,52 | CNY 32,60 | 2,18M |
| 2026-08-25 | CNY 32,81 | +1,96 % | CNY 33,20 | CNY 33,80 | CNY 32,33 | 3,18M |
| 2026-08-24 | CNY 32,18 | -3,13 % | CNY 33,00 | CNY 33,21 | CNY 31,70 | 2,19M |
| 2026-08-21 | CNY 33,22 | -2,15 % | CNY 33,93 | CNY 33,93 | CNY 32,44 | 1,83M |
| 2026-08-20 | CNY 33,95 | +4,46 % | CNY 34,31 | CNY 34,39 | CNY 33,00 | 3,04M |
| 2026-08-19 | CNY 32,50 | -5,16 % | CNY 34,00 | CNY 34,45 | CNY 32,40 | 2,85M |
| 2026-08-18 | CNY 34,27 | -1,72 % | CNY 34,99 | CNY 35,00 | CNY 34,01 | 2,01M |
| 2026-08-17 | CNY 34,87 | +0,43 % | CNY 34,67 | CNY 34,91 | CNY 33,93 | 2,23M |
| 2026-08-14 | CNY 34,72 | -0,26 % | CNY 34,57 | CNY 35,50 | CNY 34,33 | 2,67M |
| 2026-08-13 | CNY 34,81 | -1,39 % | CNY 35,35 | CNY 36,10 | CNY 34,80 | 3,93M |
| 2026-08-12 | CNY 35,30 | -1,20 % | CNY 35,35 | CNY 35,99 | CNY 35,13 | 3,13M |
| 2026-08-11 | CNY 35,73 | +2,61 % | CNY 34,60 | CNY 36,67 | CNY 34,50 | 5,58M |
| 2026-08-10 | CNY 34,82 | +0,14 % | CNY 34,50 | CNY 35,49 | CNY 34,33 | 4,31M |
| 2026-08-07 | CNY 34,77 | +1,79 % | CNY 34,15 | CNY 34,84 | CNY 33,48 | 4,78M |
| 2026-08-06 | CNY 34,16 | -3,04 % | CNY 34,59 | CNY 35,44 | CNY 33,91 | 6,51M |
| 2026-08-05 | CNY 35,23 | +6,44 % | CNY 32,00 | CNY 35,25 | CNY 30,72 | 9,41M |
| 2026-08-04 | CNY 33,10 | +1,85 % | CNY 32,70 | CNY 33,27 | CNY 32,56 | 1,39M |
| 2026-08-03 | CNY 32,50 | +0,87 % | CNY 32,43 | CNY 32,60 | CNY 32,11 | 859,36K |
| 2026-07-31 | CNY 32,22 | +2,16 % | CNY 31,88 | CNY 32,42 | CNY 31,88 | 856,57K |
| 2026-07-30 | CNY 31,54 | -3,99 % | CNY 32,75 | CNY 32,75 | CNY 31,54 | 1,21M |
| 2026-07-29 | CNY 32,85 | -2,44 % | CNY 33,17 | CNY 33,69 | CNY 32,24 | 1,48M |
| 2026-07-28 | CNY 33,67 | +1,66 % | CNY 32,92 | CNY 34,66 | CNY 32,85 | 1,62M |
| 2026-07-27 | CNY 33,12 | +1,75 % | CNY 32,74 | CNY 33,19 | CNY 32,38 | 685,54K |
| 2026-07-24 | CNY 32,55 | -0,94 % | CNY 32,44 | CNY 33,68 | CNY 32,40 | 1,05M |
| 2026-07-23 | CNY 32,86 | +0,49 % | CNY 32,50 | CNY 32,99 | CNY 32,32 | 671,42K |
| 2026-07-22 | CNY 32,70 | -1,80 % | CNY 33,00 | CNY 33,70 | CNY 32,44 | 1,07M |
| 2026-07-21 | CNY 33,30 | -0,09 % | CNY 33,40 | CNY 33,63 | CNY 31,00 | 1,74M |
| 2026-07-20 | CNY 33,33 | -4,50 % | CNY 34,98 | CNY 35,36 | CNY 32,38 | 1,99M |
| 2026-07-17 | CNY 34,90 | -6,61 % | CNY 37,01 | CNY 37,47 | CNY 34,87 | 2,00M |
| 2026-07-16 | CNY 37,37 | +1,96 % | CNY 36,06 | CNY 38,11 | CNY 35,02 | 2,55M |
| 2026-07-15 | CNY 36,65 | +2,43 % | CNY 35,28 | CNY 38,09 | CNY 35,28 | 2,12M |
| 2026-07-14 | CNY 35,78 | +0,22 % | CNY 35,70 | CNY 36,02 | CNY 34,50 | 1,49M |
| 2026-07-13 | CNY 35,70 | -4,95 % | CNY 37,28 | CNY 37,38 | CNY 35,69 | 1,63M |
| 2026-07-10 | CNY 37,56 | +1,90 % | CNY 36,86 | CNY 38,19 | CNY 36,07 | 2,18M |
| 2026-07-09 | CNY 36,86 | +0,93 % | CNY 36,13 | CNY 37,22 | CNY 35,65 | 1,63M |
| 2026-07-08 | CNY 36,52 | -1,32 % | CNY 37,22 | CNY 37,64 | CNY 36,52 | 1,35M |
| 2026-07-07 | CNY 37,01 | -7,20 % | CNY 39,50 | CNY 39,50 | CNY 37,00 | 2,73M |
| 2026-07-06 | CNY 39,88 | +3,91 % | CNY 38,65 | CNY 40,50 | CNY 38,03 | 3,42M |
| 2026-07-03 | CNY 38,38 | -1,39 % | CNY 39,23 | CNY 40,30 | CNY 38,23 | 2,71M |
| 2026-07-02 | CNY 38,92 | +0,05 % | CNY 39,72 | CNY 41,38 | CNY 38,90 | 4,00M |
| 2026-07-01 | CNY 38,90 | +4,35 % | CNY 37,00 | CNY 39,14 | CNY 36,66 | 3,47M |
| 2026-06-30 | CNY 37,28 | +0,76 % | CNY 36,88 | CNY 37,30 | CNY 35,87 | 2,28M |
| 2026-06-29 | CNY 37,00 | +7,56 % | CNY 34,02 | CNY 37,41 | CNY 33,72 | 3,04M |
| 2026-06-26 | CNY 34,40 | -9,02 % | CNY 37,53 | CNY 37,80 | CNY 34,05 | 3,24M |
| 2026-06-25 | CNY 37,81 | -3,99 % | CNY 38,66 | CNY 39,66 | CNY 37,45 | 2,67M |
| 2026-06-24 | CNY 39,38 | -1,06 % | CNY 39,27 | CNY 40,38 | CNY 38,97 | 2,59M |
| 2026-06-23 | CNY 39,80 | +4,90 % | CNY 37,86 | CNY 40,55 | CNY 37,42 | 3,66M |
| 2026-06-22 | CNY 37,94 | -2,47 % | CNY 39,00 | CNY 39,00 | CNY 36,68 | 3,09M |
| 2026-06-18 | CNY 38,90 | +0,28 % | CNY 38,45 | CNY 39,65 | CNY 37,58 | 2,73M |
| 2026-06-17 | CNY 38,79 | +4,25 % | CNY 37,02 | CNY 40,40 | CNY 36,70 | 3,73M |
| 2026-06-16 | CNY 37,21 | -2,18 % | CNY 38,10 | CNY 38,10 | CNY 36,65 | 2,17M |
| 2026-06-15 | CNY 38,04 | +2,81 % | CNY 37,38 | CNY 38,56 | CNY 37,36 | 2,10M |
| 2026-06-12 | CNY 37,00 | +0,90 % | CNY 36,80 | CNY 37,70 | CNY 36,80 | 2,08M |
| 2026-06-11 | CNY 36,67 | -1,79 % | CNY 36,69 | CNY 37,48 | CNY 36,21 | 1,64M |
| 2026-06-10 | CNY 37,34 | -1,71 % | CNY 38,17 | CNY 38,17 | CNY 36,60 | 1,80M |
| 2026-06-09 | CNY 37,99 | +1,31 % | CNY 37,60 | CNY 38,23 | CNY 37,00 | 1,55M |
| 2026-06-08 | CNY 37,50 | -3,13 % | CNY 37,98 | CNY 38,49 | CNY 36,75 | 2,02M |
| 2026-06-05 | CNY 38,71 | -1,50 % | CNY 39,30 | CNY 39,58 | CNY 38,50 | 1,96M |
| 2026-06-04 | CNY 39,30 | -2,07 % | CNY 40,47 | CNY 40,50 | CNY 38,85 | 2,09M |
| 2026-06-03 | CNY 40,13 | -1,35 % | CNY 40,95 | CNY 41,30 | CNY 39,90 | 2,33M |
| 2026-06-02 | CNY 40,68 | -0,20 % | CNY 40,46 | CNY 41,08 | CNY 39,18 | 2,71M |
| 2026-06-01 | CNY 40,76 | -2,95 % | CNY 42,49 | CNY 42,52 | CNY 40,33 | 2,80M |
| 2026-05-29 | CNY 42,00 | -3,23 % | CNY 43,32 | CNY 43,77 | CNY 41,77 | 3,32M |
| 2026-05-28 | CNY 43,40 | -2,56 % | CNY 44,14 | CNY 44,93 | CNY 42,50 | 3,56M |
| 2026-05-27 | CNY 44,54 | -2,17 % | CNY 45,35 | CNY 46,30 | CNY 43,80 | 3,49M |
| 2026-05-26 | CNY 45,53 | -1,64 % | CNY 46,29 | CNY 46,90 | CNY 44,30 | 3,29M |