Cachet Pharmaceutical Co., Ltd. Class A 002462
SZSE · China · Health Technology
CNY 12.26+0.08 (+0.66%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12.26 | +0.66% | CNY 12.27 | CNY 12.30 | CNY 12.15 | 1.77M |
| 2026-09-29 | CNY 12.18 | -0.49% | CNY 12.30 | CNY 12.31 | CNY 12.15 | 1.82M |
| 2026-09-28 | CNY 12.24 | 0.00% | CNY 12.26 | CNY 12.43 | CNY 12.17 | 2.16M |
| 2026-09-24 | CNY 12.24 | -0.57% | CNY 12.32 | CNY 12.37 | CNY 12.16 |
| 1.86M |
| 2026-09-23 | CNY 12.31 | -0.73% | CNY 12.41 | CNY 12.44 | CNY 12.30 | 2.09M |
| 2026-09-22 | CNY 12.40 | 0.00% | CNY 12.37 | CNY 12.49 | CNY 12.31 | 2.72M |
| 2026-09-21 | CNY 12.40 | +1.64% | CNY 12.20 | CNY 12.45 | CNY 12.18 | 3.07M |
| 2026-09-18 | CNY 12.20 | -0.25% | CNY 12.29 | CNY 12.39 | CNY 12.18 | 2.92M |
| 2026-09-17 | CNY 12.23 | +0.99% | CNY 12.17 | CNY 12.52 | CNY 12.15 | 2.55M |
| 2026-09-16 | CNY 12.11 | +0.25% | CNY 12.00 | CNY 12.17 | CNY 11.92 | 2.16M |
| 2026-09-15 | CNY 12.08 | -1.95% | CNY 12.31 | CNY 12.43 | CNY 12.04 | 2.88M |
| 2026-09-14 | CNY 12.32 | +3.10% | CNY 11.88 | CNY 12.60 | CNY 11.88 | 4.63M |
| 2026-09-11 | CNY 11.95 | -2.21% | CNY 12.18 | CNY 12.23 | CNY 11.90 | 1.94M |
| 2026-09-10 | CNY 12.22 | -1.45% | CNY 12.36 | CNY 12.43 | CNY 12.17 | 2.08M |
| 2026-09-09 | CNY 12.40 | -0.72% | CNY 12.45 | CNY 12.50 | CNY 12.37 | 1.68M |
| 2026-09-08 | CNY 12.49 | +0.73% | CNY 12.41 | CNY 12.58 | CNY 12.36 | 2.21M |
| 2026-09-07 | CNY 12.40 | +0.90% | CNY 12.28 | CNY 12.41 | CNY 12.24 | 1.64M |
| 2026-09-04 | CNY 12.29 | +0.08% | CNY 12.28 | CNY 12.44 | CNY 12.26 | 1.55M |
| 2026-09-03 | CNY 12.28 | -0.65% | CNY 12.35 | CNY 12.47 | CNY 12.19 | 1.92M |
| 2026-09-02 | CNY 12.36 | -1.04% | CNY 12.51 | CNY 12.54 | CNY 12.31 | 2.65M |
| 2026-09-01 | CNY 12.49 | +2.46% | CNY 12.16 | CNY 12.64 | CNY 12.14 | 4.51M |
| 2026-08-31 | CNY 12.19 | -1.22% | CNY 12.32 | CNY 12.32 | CNY 12.16 | 2.00M |
| 2026-08-28 | CNY 12.34 | +0.41% | CNY 12.26 | CNY 12.42 | CNY 12.14 | 2.38M |
| 2026-08-27 | CNY 12.29 | -0.57% | CNY 12.35 | CNY 12.43 | CNY 12.25 | 2.65M |
| 2026-08-26 | CNY 12.36 | +0.98% | CNY 12.24 | CNY 12.43 | CNY 12.24 | 2.76M |
| 2026-08-25 | CNY 12.24 | +2.34% | CNY 11.90 | CNY 12.26 | CNY 11.88 | 2.34M |
| 2026-08-24 | CNY 11.96 | -1.16% | CNY 12.13 | CNY 12.22 | CNY 11.94 | 2.52M |
| 2026-08-21 | CNY 12.10 | -1.94% | CNY 12.26 | CNY 12.33 | CNY 11.90 | 4.18M |
| 2026-08-20 | CNY 12.34 | +2.83% | CNY 12.12 | CNY 12.40 | CNY 12.12 | 3.98M |
| 2026-08-19 | CNY 12.00 | -2.12% | CNY 12.21 | CNY 12.26 | CNY 11.98 | 2.98M |
| 2026-08-18 | CNY 12.26 | -0.97% | CNY 12.35 | CNY 12.44 | CNY 12.19 | 2.80M |
| 2026-08-17 | CNY 12.38 | +0.16% | CNY 12.36 | CNY 12.48 | CNY 11.99 | 5.83M |
| 2026-08-14 | CNY 12.36 | +1.39% | CNY 12.19 | CNY 12.58 | CNY 12.06 | 4.60M |
| 2026-08-13 | CNY 12.19 | -1.46% | CNY 12.32 | CNY 12.42 | CNY 12.10 | 4.78M |
| 2026-08-12 | CNY 12.37 | +1.89% | CNY 12.07 | CNY 12.68 | CNY 12.00 | 7.63M |
| 2026-08-11 | CNY 12.14 | +0.50% | CNY 12.07 | CNY 12.28 | CNY 12.00 | 3.89M |
| 2026-08-10 | CNY 12.08 | +1.60% | CNY 11.94 | CNY 12.15 | CNY 11.91 | 3.97M |
| 2026-08-07 | CNY 11.89 | +0.17% | CNY 11.85 | CNY 11.95 | CNY 11.76 | 2.74M |
| 2026-08-06 | CNY 11.87 | +0.42% | CNY 11.78 | CNY 11.92 | CNY 11.72 | 2.74M |
| 2026-08-05 | CNY 11.82 | -0.92% | CNY 11.90 | CNY 11.96 | CNY 11.77 | 3.09M |
| 2026-08-04 | CNY 11.93 | -0.42% | CNY 11.97 | CNY 12.11 | CNY 11.87 | 3.03M |
| 2026-08-03 | CNY 11.98 | +1.01% | CNY 11.85 | CNY 11.98 | CNY 11.76 | 3.53M |
| 2026-07-31 | CNY 11.86 | +0.85% | CNY 11.73 | CNY 11.88 | CNY 11.70 | 2.99M |
| 2026-07-30 | CNY 11.76 | +0.86% | CNY 11.65 | CNY 11.82 | CNY 11.56 | 3.13M |
| 2026-07-29 | CNY 11.66 | +1.22% | CNY 11.70 | CNY 11.76 | CNY 11.56 | 3.17M |
| 2026-07-28 | CNY 11.52 | +0.96% | CNY 11.38 | CNY 11.56 | CNY 11.34 | 2.22M |
| 2026-07-27 | CNY 11.41 | +2.15% | CNY 11.25 | CNY 11.45 | CNY 11.11 | 2.66M |
| 2026-07-24 | CNY 11.17 | -2.70% | CNY 11.36 | CNY 11.49 | CNY 11.15 | 2.52M |
| 2026-07-23 | CNY 11.48 | +2.04% | CNY 11.15 | CNY 11.50 | CNY 11.09 | 3.67M |
| 2026-07-22 | CNY 11.25 | -1.14% | CNY 11.45 | CNY 11.50 | CNY 11.10 | 4.06M |
| 2026-07-21 | CNY 11.38 | -2.23% | CNY 11.57 | CNY 11.63 | CNY 11.28 | 6.00M |
| 2026-07-20 | CNY 11.64 | -0.68% | CNY 11.72 | CNY 11.90 | CNY 11.50 | 5.37M |
| 2026-07-17 | CNY 11.72 | -2.82% | CNY 12.00 | CNY 12.23 | CNY 11.65 | 4.94M |
| 2026-07-16 | CNY 12.06 | +1.77% | CNY 11.72 | CNY 12.17 | CNY 11.69 | 4.76M |
| 2026-07-15 | CNY 11.85 | +2.51% | CNY 11.46 | CNY 11.94 | CNY 11.37 | 5.30M |
| 2026-07-14 | CNY 11.56 | +3.21% | CNY 11.18 | CNY 11.62 | CNY 11.08 | 4.44M |
| 2026-07-13 | CNY 11.20 | -0.44% | CNY 11.17 | CNY 11.40 | CNY 11.16 | 3.47M |
| 2026-07-10 | CNY 11.25 | +2.65% | CNY 11.17 | CNY 11.47 | CNY 10.94 | 4.63M |
| 2026-07-09 | CNY 10.96 | -1.26% | CNY 11.10 | CNY 11.21 | CNY 10.85 | 3.39M |
| 2026-07-08 | CNY 11.10 | +0.36% | CNY 11.09 | CNY 11.21 | CNY 10.91 | 2.63M |
| 2026-07-07 | CNY 11.06 | -3.15% | CNY 11.35 | CNY 11.35 | CNY 11.00 | 3.43M |
| 2026-07-06 | CNY 11.42 | +0.53% | CNY 11.38 | CNY 11.50 | CNY 11.23 | 3.87M |
| 2026-07-03 | CNY 11.36 | +1.34% | CNY 11.22 | CNY 11.53 | CNY 11.21 | 3.97M |
| 2026-07-02 | CNY 11.21 | +0.72% | CNY 11.08 | CNY 11.40 | CNY 11.04 | 4.74M |
| 2026-07-01 | CNY 11.13 | +3.73% | CNY 10.72 | CNY 11.17 | CNY 10.58 | 6.11M |
| 2026-06-30 | CNY 10.73 | -2.45% | CNY 11.02 | CNY 11.02 | CNY 10.60 | 5.53M |
| 2026-06-29 | CNY 11.00 | -0.45% | CNY 11.00 | CNY 11.12 | CNY 10.57 | 6.56M |
| 2026-06-26 | CNY 11.05 | -6.83% | CNY 11.82 | CNY 11.82 | CNY 11.03 | 9.90M |
| 2026-06-25 | CNY 11.86 | -5.80% | CNY 12.58 | CNY 12.63 | CNY 11.82 | 10.16M |
| 2026-06-24 | CNY 12.59 | -3.67% | CNY 13.11 | CNY 13.18 | CNY 12.56 | 8.63M |
| 2026-06-23 | CNY 13.07 | +0.69% | CNY 13.09 | CNY 13.42 | CNY 13.01 | 10.16M |
| 2026-06-22 | CNY 12.98 | +3.51% | CNY 12.60 | CNY 13.00 | CNY 11.80 | 13.13M |
| 2026-06-18 | CNY 12.54 | -6.49% | CNY 13.43 | CNY 13.43 | CNY 12.50 | 9.92M |
| 2026-06-17 | CNY 13.41 | -2.47% | CNY 13.74 | CNY 13.82 | CNY 13.27 | 10.21M |
| 2026-06-16 | CNY 13.75 | +0.15% | CNY 13.73 | CNY 13.90 | CNY 13.56 | 9.34M |
| 2026-06-15 | CNY 13.73 | +1.18% | CNY 13.54 | CNY 13.88 | CNY 13.50 | 11.15M |
| 2026-06-12 | CNY 13.57 | +2.11% | CNY 13.34 | CNY 13.67 | CNY 13.10 | 11.11M |
| 2026-06-11 | CNY 13.29 | +2.86% | CNY 12.87 | CNY 13.42 | CNY 12.60 | 10.65M |
| 2026-06-10 | CNY 12.92 | +0.54% | CNY 12.80 | CNY 12.93 | CNY 12.35 | 8.48M |
| 2026-06-09 | CNY 12.85 | +0.86% | CNY 12.77 | CNY 13.03 | CNY 12.53 | 7.23M |
| 2026-06-08 | CNY 12.74 | -7.21% | CNY 13.59 | CNY 13.59 | CNY 12.65 | 11.80M |
| 2026-06-05 | CNY 13.73 | +1.33% | CNY 13.60 | CNY 13.92 | CNY 13.60 | 7.52M |
| 2026-06-04 | CNY 13.55 | -0.37% | CNY 13.67 | CNY 13.79 | CNY 13.40 | 7.40M |
| 2026-06-03 | CNY 13.60 | -1.81% | CNY 13.90 | CNY 13.90 | CNY 13.52 | 7.28M |
| 2026-06-02 | CNY 13.85 | -1.00% | CNY 14.00 | CNY 14.25 | CNY 13.80 | 7.83M |
| 2026-06-01 | CNY 13.99 | +1.89% | CNY 13.66 | CNY 14.04 | CNY 13.55 | 9.63M |
| 2026-05-29 | CNY 13.73 | +2.01% | CNY 13.39 | CNY 13.90 | CNY 13.24 | 10.61M |
| 2026-05-28 | CNY 13.46 | -3.24% | CNY 13.95 | CNY 14.01 | CNY 13.46 | 9.28M |
| 2026-05-27 | CNY 13.91 | -0.71% | CNY 14.07 | CNY 14.07 | CNY 13.77 | 8.32M |
| 2026-05-26 | CNY 14.01 | +0.14% | CNY 14.05 | CNY 14.11 | CNY 13.86 | 7.48M |