BeBetter Med, Inc. Class A 688759
SSE · China · Gesundheitstechnologie
CNY 21,69+0,12 (+0,56 %)
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 21,69 | +0,56 % | CNY 21,53 | CNY 22,49 | CNY 21,41 | 4,30M |
| 2026-09-29 | CNY 21,57 | -0,55 % | CNY 21,76 | CNY 22,73 | CNY 21,40 | 3,36M |
| 2026-09-28 | CNY 21,69 | -3,47 % | CNY 22,54 | CNY 22,90 | CNY 21,47 | 3,00M |
| 2026-09-24 | CNY 22,47 | -3,97 % | CNY 23,20 | CNY 23,66 | CNY 22,37 | 3,96M |
| 2026-09-23 | CNY 23,40 | -0,93 % | CNY 23,80 | CNY 23,96 | CNY 23,00 | 4,33M |
| 2026-09-22 | CNY 23,62 | +0,04 % | CNY 23,55 | CNY 24,34 | CNY 23,16 | 6,31M |
| 2026-09-21 | CNY 23,61 | +5,17 % | CNY 22,65 | CNY 23,80 | CNY 22,46 | 4,79M |
| 2026-09-18 | CNY 22,45 | +5,15 % | CNY 21,62 | CNY 22,85 | CNY 21,37 | 5,47M |
| 2026-09-17 | CNY 21,35 | +2,20 % | CNY 20,95 | CNY 21,60 | CNY 20,80 | 3,31M |
| 2026-09-16 | CNY 20,89 | -0,76 % | CNY 20,96 | CNY 21,29 | CNY 20,51 | 3,54M |
| 2026-09-15 | CNY 21,05 | +0,38 % | CNY 21,02 | CNY 21,49 | CNY 20,82 | 2,46M |
| 2026-09-14 | CNY 20,97 | +3,56 % | CNY 20,21 | CNY 21,38 | CNY 20,01 | 3,28M |
| 2026-09-11 | CNY 20,25 | -4,16 % | CNY 20,87 | CNY 20,95 | CNY 19,98 | 3,63M |
| 2026-09-10 | CNY 21,13 | -1,72 % | CNY 21,42 | CNY 21,50 | CNY 21,06 | 2,41M |
| 2026-09-09 | CNY 21,50 | -1,51 % | CNY 21,75 | CNY 21,89 | CNY 20,95 | 4,51M |
| 2026-09-08 | CNY 21,83 | -3,41 % | CNY 22,41 | CNY 22,80 | CNY 21,73 | 5,65M |
| 2026-09-07 | CNY 22,60 | -2,42 % | CNY 23,32 | CNY 23,32 | CNY 22,45 | 3,34M |
| 2026-09-04 | CNY 23,16 | -1,03 % | CNY 23,40 | CNY 24,00 | CNY 22,99 | 2,83M |
| 2026-09-03 | CNY 23,40 | -1,14 % | CNY 23,76 | CNY 23,94 | CNY 23,30 | 3,02M |
| 2026-09-02 | CNY 23,67 | -2,67 % | CNY 24,36 | CNY 24,45 | CNY 23,55 | 3,74M |
| 2026-09-01 | CNY 24,32 | -1,54 % | CNY 24,98 | CNY 25,04 | CNY 24,10 | 2,43M |
| 2026-08-31 | CNY 24,70 | +0,16 % | CNY 24,66 | CNY 24,88 | CNY 24,01 | 2,96M |
| 2026-08-28 | CNY 24,66 | -4,16 % | CNY 25,80 | CNY 25,93 | CNY 24,60 | 2,97M |
| 2026-08-27 | CNY 25,73 | +3,54 % | CNY 24,86 | CNY 25,85 | CNY 24,65 | 3,20M |
| 2026-08-26 | CNY 24,85 | -2,09 % | CNY 25,35 | CNY 26,32 | CNY 24,53 | 3,33M |
| 2026-08-25 | CNY 25,38 | +0,91 % | CNY 24,71 | CNY 25,50 | CNY 24,30 | 3,47M |
| 2026-08-24 | CNY 25,15 | -5,81 % | CNY 27,00 | CNY 27,00 | CNY 24,75 | 3,56M |
| 2026-08-21 | CNY 26,70 | -1,77 % | CNY 27,10 | CNY 27,17 | CNY 26,22 | 4,75M |
| 2026-08-20 | CNY 27,18 | +2,72 % | CNY 27,91 | CNY 28,40 | CNY 26,79 | 6,77M |
| 2026-08-19 | CNY 26,46 | -5,13 % | CNY 27,62 | CNY 27,92 | CNY 26,45 | 4,32M |
| 2026-08-18 | CNY 27,89 | -0,04 % | CNY 28,20 | CNY 28,20 | CNY 26,57 | 5,92M |
| 2026-08-17 | CNY 27,90 | -0,92 % | CNY 27,95 | CNY 28,29 | CNY 27,00 | 5,70M |
| 2026-08-14 | CNY 28,16 | -0,32 % | CNY 28,40 | CNY 28,65 | CNY 27,50 | 4,64M |
| 2026-08-13 | CNY 28,25 | +4,98 % | CNY 26,91 | CNY 29,14 | CNY 26,67 | 7,64M |
| 2026-08-12 | CNY 26,91 | +0,49 % | CNY 26,46 | CNY 27,39 | CNY 26,41 | 6,05M |
| 2026-08-11 | CNY 26,78 | +4,08 % | CNY 25,09 | CNY 27,50 | CNY 25,09 | 8,43M |
| 2026-08-10 | CNY 25,73 | +1,42 % | CNY 24,07 | CNY 26,39 | CNY 24,07 | 7,69M |
| 2026-08-07 | CNY 25,37 | +9,12 % | CNY 23,37 | CNY 25,74 | CNY 22,83 | 9,13M |
| 2026-08-06 | CNY 23,25 | +1,17 % | CNY 23,15 | CNY 23,53 | CNY 22,78 | 4,54M |
| 2026-08-05 | CNY 22,98 | +3,51 % | CNY 22,27 | CNY 23,29 | CNY 22,01 | 5,91M |
| 2026-08-04 | CNY 22,20 | +2,68 % | CNY 21,89 | CNY 22,28 | CNY 21,70 | 4,47M |
| 2026-08-03 | CNY 21,62 | +0,93 % | CNY 21,40 | CNY 21,98 | CNY 21,29 | 4,39M |
| 2026-07-31 | CNY 21,42 | +1,42 % | CNY 21,58 | CNY 22,09 | CNY 21,32 | 6,60M |
| 2026-07-30 | CNY 21,12 | -4,99 % | CNY 22,00 | CNY 22,19 | CNY 20,70 | 7,57M |
| 2026-07-29 | CNY 22,23 | -4,18 % | CNY 22,00 | CNY 22,74 | CNY 21,51 | 10,25M |
| 2026-07-28 | CNY 23,20 | -17,26 % | CNY 27,20 | CNY 27,20 | CNY 22,43 | 19,22M |
| 2026-07-27 | CNY 28,04 | -9,05 % | CNY 30,91 | CNY 30,99 | CNY 27,80 | 7,70M |
| 2026-07-24 | CNY 30,83 | -14,24 % | CNY 35,60 | CNY 35,60 | CNY 30,55 | 6,64M |
| 2026-07-23 | CNY 35,95 | -0,28 % | CNY 36,45 | CNY 36,45 | CNY 35,03 | 4,75M |
| 2026-07-22 | CNY 36,05 | +1,35 % | CNY 35,39 | CNY 36,11 | CNY 34,81 | 4,61M |
| 2026-07-21 | CNY 35,57 | +1,69 % | CNY 34,64 | CNY 36,08 | CNY 32,68 | 6,52M |
| 2026-07-20 | CNY 34,98 | +4,95 % | CNY 36,00 | CNY 36,99 | CNY 33,19 | 8,99M |
| 2026-07-17 | CNY 33,33 | -8,41 % | CNY 35,97 | CNY 36,79 | CNY 32,88 | 6,36M |
| 2026-07-16 | CNY 36,39 | +1,42 % | CNY 35,00 | CNY 36,50 | CNY 34,30 | 7,34M |
| 2026-07-15 | CNY 35,88 | +5,44 % | CNY 33,94 | CNY 36,63 | CNY 33,51 | 10,09M |
| 2026-07-14 | CNY 34,03 | +1,89 % | CNY 33,40 | CNY 34,40 | CNY 32,13 | 7,65M |
| 2026-07-13 | CNY 33,40 | +6,27 % | CNY 31,54 | CNY 34,93 | CNY 30,70 | 8,61M |
| 2026-07-10 | CNY 31,43 | +3,25 % | CNY 30,43 | CNY 32,88 | CNY 30,06 | 4,69M |
| 2026-07-09 | CNY 30,44 | -4,25 % | CNY 31,13 | CNY 32,38 | CNY 30,09 | 4,17M |
| 2026-07-08 | CNY 31,79 | -4,10 % | CNY 33,06 | CNY 33,72 | CNY 31,27 | 4,58M |
| 2026-07-07 | CNY 33,15 | -4,63 % | CNY 34,55 | CNY 35,11 | CNY 33,10 | 4,88M |
| 2026-07-06 | CNY 34,76 | +0,75 % | CNY 34,45 | CNY 36,23 | CNY 33,75 | 6,85M |
| 2026-07-03 | CNY 34,50 | +0,58 % | CNY 34,86 | CNY 34,89 | CNY 33,40 | 4,85M |
| 2026-07-02 | CNY 34,30 | +0,03 % | CNY 34,31 | CNY 35,49 | CNY 34,05 | 6,54M |
| 2026-07-01 | CNY 34,29 | +7,22 % | CNY 31,98 | CNY 34,97 | CNY 31,62 | 7,55M |
| 2026-06-30 | CNY 31,98 | +2,80 % | CNY 30,90 | CNY 32,32 | CNY 30,25 | 5,08M |
| 2026-06-29 | CNY 31,11 | +9,08 % | CNY 28,58 | CNY 32,49 | CNY 28,21 | 5,61M |
| 2026-06-26 | CNY 28,52 | -9,78 % | CNY 31,90 | CNY 31,90 | CNY 28,40 | 3,86M |
| 2026-06-25 | CNY 31,61 | -2,41 % | CNY 32,00 | CNY 32,69 | CNY 31,10 | 3,74M |
| 2026-06-24 | CNY 32,39 | +1,38 % | CNY 32,59 | CNY 32,97 | CNY 31,25 | 3,89M |
| 2026-06-23 | CNY 31,95 | +5,86 % | CNY 30,08 | CNY 32,66 | CNY 30,00 | 5,19M |
| 2026-06-22 | CNY 30,18 | -1,05 % | CNY 30,46 | CNY 30,46 | CNY 28,82 | 3,74M |
| 2026-06-18 | CNY 30,50 | +1,77 % | CNY 29,90 | CNY 31,10 | CNY 29,30 | 3,60M |
| 2026-06-17 | CNY 29,97 | -1,19 % | CNY 30,00 | CNY 30,65 | CNY 29,82 | 1,94M |
| 2026-06-16 | CNY 30,33 | +1,27 % | CNY 29,95 | CNY 30,59 | CNY 28,91 | 3,14M |
| 2026-06-15 | CNY 29,95 | -1,12 % | CNY 30,37 | CNY 30,96 | CNY 29,71 | 2,09M |
| 2026-06-12 | CNY 30,29 | +4,09 % | CNY 29,32 | CNY 31,00 | CNY 29,30 | 2,93M |
| 2026-06-11 | CNY 29,10 | -2,90 % | CNY 29,93 | CNY 30,11 | CNY 28,97 | 1,94M |
| 2026-06-10 | CNY 29,97 | -3,54 % | CNY 30,53 | CNY 30,99 | CNY 29,22 | 2,49M |
| 2026-06-09 | CNY 31,07 | +1,21 % | CNY 30,93 | CNY 31,68 | CNY 29,82 | 2,56M |
| 2026-06-08 | CNY 30,70 | -1,54 % | CNY 30,50 | CNY 31,46 | CNY 30,05 | 2,44M |
| 2026-06-05 | CNY 31,18 | 0,00 % | CNY 31,57 | CNY 31,77 | CNY 29,56 | 4,23M |
| 2026-06-04 | CNY 31,18 | -8,27 % | CNY 34,00 | CNY 34,02 | CNY 31,00 | 4,86M |
| 2026-06-03 | CNY 33,99 | -1,56 % | CNY 34,70 | CNY 35,00 | CNY 33,61 | 3,78M |
| 2026-06-02 | CNY 34,53 | +0,47 % | CNY 34,03 | CNY 35,15 | CNY 33,86 | 3,36M |
| 2026-06-01 | CNY 34,37 | +5,11 % | CNY 32,80 | CNY 35,08 | CNY 32,61 | 4,96M |
| 2026-05-29 | CNY 32,70 | -2,94 % | CNY 34,36 | CNY 34,55 | CNY 32,48 | 4,08M |
| 2026-05-28 | CNY 33,69 | -8,13 % | CNY 36,94 | CNY 36,94 | CNY 32,00 | 6,88M |
| 2026-05-27 | CNY 36,67 | -2,84 % | CNY 37,53 | CNY 38,20 | CNY 36,33 | 4,03M |
| 2026-05-26 | CNY 37,74 | +0,16 % | CNY 37,32 | CNY 38,00 | CNY 36,41 | 4,84M |