Novogene Co., Ltd. Class A 688315
SSE · China · Health Services
CNY 19.77+0.87 (+4.60%)
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 19.77 | +4.60% | CNY 18.69 | CNY 21.17 | CNY 18.57 | 30.22M |
| 2026-09-29 | CNY 18.90 | -5.78% | CNY 19.84 | CNY 20.05 | CNY 18.61 | 27.25M |
| 2026-09-28 | CNY 20.06 | -1.67% | CNY 20.99 | CNY 21.40 | CNY 19.39 | 29.14M |
| 2026-09-24 | CNY 20.40 | +5.21% | CNY 19.23 | CNY 21.49 | CNY 18.70 | 35.99M |
| 2026-09-23 | CNY 19.39 | +1.95% | CNY 18.98 | CNY 19.67 | CNY 18.41 | 27.59M |
| 2026-09-22 | CNY 19.02 | +4.62% | CNY 19.33 | CNY 20.18 | CNY 18.44 | 49.41M |
| 2026-09-21 | CNY 18.18 | +20.00% | CNY 16.59 | CNY 18.18 | CNY 16.42 | 17.90M |
| 2026-09-18 | CNY 15.15 | +8.45% | CNY 14.14 | CNY 16.04 | CNY 14.13 | 16.62M |
| 2026-09-17 | CNY 13.97 | +1.53% | CNY 13.69 | CNY 14.48 | CNY 13.50 | 7.70M |
| 2026-09-16 | CNY 13.76 | +3.54% | CNY 13.35 | CNY 13.87 | CNY 13.18 | 4.40M |
| 2026-09-15 | CNY 13.29 | -2.06% | CNY 13.39 | CNY 13.66 | CNY 13.28 | 3.57M |
| 2026-09-14 | CNY 13.57 | +5.93% | CNY 12.81 | CNY 13.61 | CNY 12.70 | 6.53M |
| 2026-09-11 | CNY 12.81 | -4.04% | CNY 13.29 | CNY 13.29 | CNY 12.69 | 4.90M |
| 2026-09-10 | CNY 13.35 | -3.40% | CNY 13.77 | CNY 13.78 | CNY 13.30 | 4.62M |
| 2026-09-09 | CNY 13.82 | -1.36% | CNY 13.88 | CNY 13.94 | CNY 13.68 | 4.33M |
| 2026-09-08 | CNY 14.01 | +1.52% | CNY 13.80 | CNY 14.10 | CNY 13.56 | 5.22M |
| 2026-09-07 | CNY 13.80 | -1.08% | CNY 13.95 | CNY 14.00 | CNY 13.67 | 4.51M |
| 2026-09-04 | CNY 13.95 | -1.27% | CNY 14.29 | CNY 14.45 | CNY 13.89 | 5.63M |
| 2026-09-03 | CNY 14.13 | -1.46% | CNY 14.20 | CNY 14.56 | CNY 14.07 | 4.61M |
| 2026-09-02 | CNY 14.34 | -2.32% | CNY 14.73 | CNY 14.74 | CNY 14.25 | 5.45M |
| 2026-09-01 | CNY 14.68 | -0.68% | CNY 14.78 | CNY 14.98 | CNY 14.56 | 5.82M |
| 2026-08-31 | CNY 14.78 | -4.83% | CNY 15.18 | CNY 15.26 | CNY 14.67 | 7.17M |
| 2026-08-28 | CNY 15.53 | -3.18% | CNY 15.81 | CNY 16.13 | CNY 15.39 | 9.28M |
| 2026-08-27 | CNY 16.04 | +1.39% | CNY 15.70 | CNY 16.73 | CNY 15.41 | 12.82M |
| 2026-08-26 | CNY 15.82 | -1.56% | CNY 16.50 | CNY 16.50 | CNY 15.65 | 11.63M |
| 2026-08-25 | CNY 16.07 | -5.08% | CNY 17.01 | CNY 17.01 | CNY 15.76 | 17.49M |
| 2026-08-24 | CNY 16.93 | +6.14% | CNY 15.95 | CNY 17.09 | CNY 15.51 | 22.33M |
| 2026-08-21 | CNY 15.95 | -6.73% | CNY 16.47 | CNY 17.49 | CNY 15.75 | 30.39M |
| 2026-08-20 | CNY 17.10 | +15.00% | CNY 16.40 | CNY 17.84 | CNY 16.20 | 29.00M |
| 2026-08-19 | CNY 14.87 | -5.04% | CNY 15.50 | CNY 15.66 | CNY 14.83 | 7.32M |
| 2026-08-18 | CNY 15.66 | -2.25% | CNY 16.03 | CNY 16.11 | CNY 15.63 | 8.21M |
| 2026-08-17 | CNY 16.02 | -1.11% | CNY 16.25 | CNY 16.25 | CNY 15.72 | 11.06M |
| 2026-08-14 | CNY 16.20 | -1.82% | CNY 16.33 | CNY 16.52 | CNY 16.06 | 10.52M |
| 2026-08-13 | CNY 16.50 | +3.06% | CNY 16.00 | CNY 17.35 | CNY 15.60 | 19.85M |
| 2026-08-12 | CNY 16.01 | +5.26% | CNY 15.15 | CNY 17.48 | CNY 15.15 | 24.03M |
| 2026-08-11 | CNY 15.21 | +0.13% | CNY 15.19 | CNY 15.69 | CNY 14.98 | 9.30M |
| 2026-08-10 | CNY 15.19 | +2.22% | CNY 15.32 | CNY 15.90 | CNY 15.01 | 16.00M |
| 2026-08-07 | CNY 14.86 | +12.24% | CNY 13.23 | CNY 15.36 | CNY 13.10 | 13.88M |
| 2026-08-06 | CNY 13.24 | -0.82% | CNY 13.30 | CNY 13.51 | CNY 13.00 | 3.32M |
| 2026-08-05 | CNY 13.35 | +0.68% | CNY 13.18 | CNY 13.60 | CNY 13.18 | 3.71M |
| 2026-08-04 | CNY 13.26 | +2.79% | CNY 12.91 | CNY 13.37 | CNY 12.91 | 3.42M |
| 2026-08-03 | CNY 12.90 | +1.42% | CNY 12.63 | CNY 13.00 | CNY 12.55 | 3.47M |
| 2026-07-31 | CNY 12.72 | +4.52% | CNY 12.20 | CNY 12.82 | CNY 12.20 | 4.24M |
| 2026-07-30 | CNY 12.17 | -1.70% | CNY 12.28 | CNY 12.56 | CNY 12.13 | 2.76M |
| 2026-07-29 | CNY 12.38 | +3.00% | CNY 12.02 | CNY 12.51 | CNY 11.88 | 4.05M |
| 2026-07-28 | CNY 12.02 | -2.28% | CNY 12.28 | CNY 12.41 | CNY 11.97 | 2.28M |
| 2026-07-27 | CNY 12.30 | +3.02% | CNY 11.88 | CNY 12.39 | CNY 11.80 | 2.75M |
| 2026-07-24 | CNY 11.94 | -2.93% | CNY 12.20 | CNY 12.35 | CNY 11.89 | 2.27M |
| 2026-07-23 | CNY 12.30 | -0.73% | CNY 12.31 | CNY 12.51 | CNY 12.07 | 2.83M |
| 2026-07-22 | CNY 12.39 | -1.51% | CNY 12.59 | CNY 12.97 | CNY 12.36 | 3.44M |
| 2026-07-21 | CNY 12.58 | -1.72% | CNY 12.71 | CNY 12.86 | CNY 12.19 | 4.33M |
| 2026-07-20 | CNY 12.80 | +0.71% | CNY 12.76 | CNY 13.09 | CNY 12.41 | 4.07M |
| 2026-07-17 | CNY 12.71 | -8.36% | CNY 13.70 | CNY 13.80 | CNY 12.69 | 5.32M |
| 2026-07-16 | CNY 13.87 | -0.07% | CNY 13.72 | CNY 13.99 | CNY 13.45 | 5.06M |
| 2026-07-15 | CNY 13.88 | +4.99% | CNY 13.28 | CNY 14.10 | CNY 13.09 | 7.23M |
| 2026-07-14 | CNY 13.22 | +3.12% | CNY 12.84 | CNY 13.29 | CNY 12.49 | 4.72M |
| 2026-07-13 | CNY 12.82 | -2.36% | CNY 13.16 | CNY 13.27 | CNY 12.71 | 3.60M |
| 2026-07-10 | CNY 13.13 | +3.30% | CNY 12.76 | CNY 13.50 | CNY 12.41 | 5.28M |
| 2026-07-09 | CNY 12.71 | +0.32% | CNY 12.66 | CNY 13.04 | CNY 12.40 | 3.36M |
| 2026-07-08 | CNY 12.67 | -1.40% | CNY 12.86 | CNY 13.05 | CNY 12.57 | 2.85M |
| 2026-07-07 | CNY 12.85 | -4.39% | CNY 13.33 | CNY 13.38 | CNY 12.82 | 3.90M |
| 2026-07-06 | CNY 13.44 | +0.30% | CNY 13.48 | CNY 13.79 | CNY 13.28 | 4.78M |
| 2026-07-03 | CNY 13.40 | +1.90% | CNY 13.15 | CNY 13.45 | CNY 12.98 | 3.64M |
| 2026-07-02 | CNY 13.15 | -1.94% | CNY 13.19 | CNY 13.80 | CNY 13.03 | 4.69M |
| 2026-07-01 | CNY 13.41 | +7.19% | CNY 12.63 | CNY 13.54 | CNY 12.21 | 6.27M |
| 2026-06-30 | CNY 12.51 | -1.11% | CNY 12.70 | CNY 12.70 | CNY 12.30 | 3.36M |
| 2026-06-29 | CNY 12.65 | +5.77% | CNY 11.85 | CNY 12.97 | CNY 11.46 | 7.06M |
| 2026-06-26 | CNY 11.96 | -4.47% | CNY 12.39 | CNY 12.59 | CNY 11.93 | 3.65M |
| 2026-06-25 | CNY 12.52 | -2.03% | CNY 12.81 | CNY 12.87 | CNY 12.24 | 3.19M |
| 2026-06-24 | CNY 12.78 | -0.70% | CNY 12.87 | CNY 12.96 | CNY 12.50 | 3.01M |
| 2026-06-23 | CNY 12.87 | +2.31% | CNY 12.47 | CNY 13.20 | CNY 12.39 | 3.54M |
| 2026-06-22 | CNY 12.58 | +0.72% | CNY 12.40 | CNY 12.59 | CNY 11.85 | 4.41M |
| 2026-06-18 | CNY 12.49 | +0.97% | CNY 12.38 | CNY 12.85 | CNY 12.21 | 3.58M |
| 2026-06-17 | CNY 12.37 | +0.41% | CNY 12.33 | CNY 12.61 | CNY 12.19 | 2.54M |
| 2026-06-16 | CNY 12.32 | +0.08% | CNY 12.21 | CNY 12.36 | CNY 12.02 | 2.20M |
| 2026-06-15 | CNY 12.31 | -0.08% | CNY 12.35 | CNY 12.51 | CNY 12.12 | 2.83M |
| 2026-06-12 | CNY 12.32 | +0.65% | CNY 12.31 | CNY 12.52 | CNY 12.20 | 4.24M |
| 2026-06-11 | CNY 12.24 | -4.15% | CNY 12.78 | CNY 12.78 | CNY 12.12 | 3.26M |
| 2026-06-10 | CNY 12.77 | -1.39% | CNY 12.90 | CNY 13.00 | CNY 12.58 | 2.44M |
| 2026-06-09 | CNY 12.95 | +0.15% | CNY 12.92 | CNY 13.11 | CNY 12.75 | 2.31M |
| 2026-06-08 | CNY 12.93 | -4.15% | CNY 13.28 | CNY 13.38 | CNY 12.75 | 3.04M |
| 2026-06-05 | CNY 13.49 | +1.28% | CNY 13.36 | CNY 13.68 | CNY 13.28 | 2.20M |
| 2026-06-04 | CNY 13.32 | -3.41% | CNY 13.66 | CNY 13.74 | CNY 13.19 | 3.18M |
| 2026-06-03 | CNY 13.79 | -2.13% | CNY 14.08 | CNY 14.14 | CNY 13.60 | 3.89M |
| 2026-06-02 | CNY 14.09 | -2.69% | CNY 14.40 | CNY 14.45 | CNY 13.95 | 2.93M |
| 2026-06-01 | CNY 14.48 | +2.40% | CNY 14.12 | CNY 14.63 | CNY 13.94 | 4.09M |
| 2026-05-29 | CNY 14.14 | -5.10% | CNY 15.04 | CNY 15.28 | CNY 14.08 | 5.70M |
| 2026-05-28 | CNY 14.90 | -1.13% | CNY 15.07 | CNY 15.08 | CNY 14.45 | 3.98M |
| 2026-05-27 | CNY 15.07 | -1.82% | CNY 15.34 | CNY 15.42 | CNY 14.77 | 4.29M |
| 2026-05-26 | CNY 15.35 | -2.23% | CNY 15.50 | CNY 15.70 | CNY 15.01 | 5.50M |