Suzhou Sepax Technologies Co., Ltd. Class A 688758
SSE · China · Health Technology
CNY 30.13+0.10 (+0.33%)
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 30.13 | +0.33% | CNY 30.01 | CNY 30.95 | CNY 29.52 | 17.72M |
| 2026-09-29 | CNY 30.03 | -3.84% | CNY 31.23 | CNY 32.13 | CNY 29.59 | 11.75M |
| 2026-09-28 | CNY 31.23 | -3.91% | CNY 32.50 | CNY 32.82 | CNY 31.08 | 8.70M |
| 2026-09-24 | CNY 32.50 | -3.36% | CNY 33.02 | CNY 34.10 | CNY 32.45 | 10.31M |
| 2026-09-23 | CNY 33.63 | -0.97% | CNY 33.52 | CNY 34.79 | CNY 32.67 | 14.32M |
| 2026-09-22 | CNY 33.96 | +3.22% | CNY 32.77 | CNY 34.30 | CNY 32.31 | 12.66M |
| 2026-09-21 | CNY 32.90 | +0.30% | CNY 33.13 | CNY 33.30 | CNY 31.68 | 14.95M |
| 2026-09-18 | CNY 32.80 | +5.20% | CNY 31.55 | CNY 33.33 | CNY 31.16 | 18.68M |
| 2026-09-17 | CNY 31.18 | +4.74% | CNY 29.96 | CNY 31.73 | CNY 29.40 | 12.65M |
| 2026-09-16 | CNY 29.77 | +5.19% | CNY 28.40 | CNY 29.77 | CNY 28.04 | 9.68M |
| 2026-09-15 | CNY 28.30 | -0.91% | CNY 28.69 | CNY 29.02 | CNY 27.80 | 7.06M |
| 2026-09-14 | CNY 28.56 | +6.53% | CNY 26.41 | CNY 29.15 | CNY 26.34 | 8.22M |
| 2026-09-11 | CNY 26.81 | -2.51% | CNY 27.35 | CNY 27.35 | CNY 26.05 | 5.97M |
| 2026-09-10 | CNY 27.50 | -3.51% | CNY 28.12 | CNY 28.89 | CNY 27.14 | 6.57M |
| 2026-09-09 | CNY 28.50 | +0.64% | CNY 28.40 | CNY 29.08 | CNY 27.62 | 7.77M |
| 2026-09-08 | CNY 28.32 | +8.17% | CNY 26.18 | CNY 28.67 | CNY 25.96 | 12.57M |
| 2026-09-07 | CNY 26.18 | -0.83% | CNY 26.28 | CNY 26.59 | CNY 25.60 | 7.31M |
| 2026-09-04 | CNY 26.40 | -3.83% | CNY 27.68 | CNY 28.40 | CNY 26.20 | 9.07M |
| 2026-09-03 | CNY 27.45 | +0.29% | CNY 27.40 | CNY 28.33 | CNY 26.51 | 8.49M |
| 2026-09-02 | CNY 27.37 | 0.00% | CNY 27.70 | CNY 28.87 | CNY 27.30 | 10.11M |
| 2026-09-01 | CNY 27.37 | -1.58% | CNY 27.58 | CNY 28.08 | CNY 26.96 | 7.05M |
| 2026-08-31 | CNY 27.81 | +2.70% | CNY 26.05 | CNY 27.99 | CNY 25.52 | 11.96M |
| 2026-08-28 | CNY 27.08 | +2.00% | CNY 26.96 | CNY 28.33 | CNY 26.63 | 12.34M |
| 2026-08-27 | CNY 26.55 | -2.25% | CNY 26.99 | CNY 27.28 | CNY 26.06 | 8.29M |
| 2026-08-26 | CNY 27.16 | +3.07% | CNY 26.51 | CNY 27.41 | CNY 25.95 | 10.22M |
| 2026-08-25 | CNY 26.35 | -0.75% | CNY 25.81 | CNY 26.55 | CNY 25.55 | 8.21M |
| 2026-08-24 | CNY 26.55 | -2.85% | CNY 27.53 | CNY 27.93 | CNY 26.00 | 11.09M |
| 2026-08-21 | CNY 27.33 | -6.72% | CNY 28.15 | CNY 28.80 | CNY 26.51 | 14.51M |
| 2026-08-20 | CNY 29.30 | +8.84% | CNY 28.99 | CNY 29.80 | CNY 27.25 | 17.63M |
| 2026-08-19 | CNY 26.92 | -6.04% | CNY 28.37 | CNY 28.37 | CNY 26.75 | 12.11M |
| 2026-08-18 | CNY 28.65 | -1.88% | CNY 28.91 | CNY 29.68 | CNY 28.33 | 8.15M |
| 2026-08-17 | CNY 29.20 | -0.68% | CNY 28.94 | CNY 29.50 | CNY 28.41 | 9.10M |
| 2026-08-14 | CNY 29.40 | -2.58% | CNY 30.18 | CNY 30.56 | CNY 28.73 | 11.20M |
| 2026-08-13 | CNY 30.18 | +7.75% | CNY 27.99 | CNY 31.97 | CNY 27.77 | 19.35M |
| 2026-08-12 | CNY 28.01 | -0.46% | CNY 27.80 | CNY 28.99 | CNY 27.66 | 12.39M |
| 2026-08-11 | CNY 28.14 | -5.09% | CNY 29.37 | CNY 29.78 | CNY 27.80 | 16.57M |
| 2026-08-10 | CNY 29.65 | +2.35% | CNY 29.70 | CNY 31.09 | CNY 28.61 | 20.58M |
| 2026-08-07 | CNY 28.97 | +10.15% | CNY 26.27 | CNY 29.29 | CNY 25.63 | 17.49M |
| 2026-08-06 | CNY 26.30 | +0.54% | CNY 27.38 | CNY 27.90 | CNY 26.11 | 12.55M |
| 2026-08-05 | CNY 26.16 | -0.87% | CNY 25.90 | CNY 26.96 | CNY 25.77 | 8.68M |
| 2026-08-04 | CNY 26.39 | +14.69% | CNY 23.50 | CNY 26.39 | CNY 23.20 | 13.94M |
| 2026-08-03 | CNY 23.01 | +3.88% | CNY 22.23 | CNY 25.07 | CNY 21.90 | 14.11M |
| 2026-07-31 | CNY 22.15 | -3.70% | CNY 23.45 | CNY 23.85 | CNY 22.08 | 8.57M |
| 2026-07-30 | CNY 23.00 | -5.23% | CNY 24.02 | CNY 24.24 | CNY 22.38 | 9.17M |
| 2026-07-29 | CNY 24.27 | +4.25% | CNY 23.45 | CNY 24.50 | CNY 23.05 | 11.33M |
| 2026-07-28 | CNY 23.28 | -7.14% | CNY 24.00 | CNY 24.54 | CNY 23.11 | 12.85M |
| 2026-07-27 | CNY 25.07 | +0.97% | CNY 24.58 | CNY 25.58 | CNY 24.11 | 9.71M |
| 2026-07-24 | CNY 24.83 | -7.76% | CNY 26.38 | CNY 26.41 | CNY 24.40 | 14.89M |
| 2026-07-23 | CNY 26.92 | +3.66% | CNY 25.71 | CNY 28.59 | CNY 25.69 | 17.14M |
| 2026-07-22 | CNY 25.97 | +1.92% | CNY 25.00 | CNY 27.28 | CNY 24.74 | 15.98M |
| 2026-07-21 | CNY 25.48 | +2.74% | CNY 24.96 | CNY 25.54 | CNY 22.61 | 18.59M |
| 2026-07-20 | CNY 24.80 | +5.26% | CNY 23.25 | CNY 25.78 | CNY 22.95 | 18.59M |
| 2026-07-17 | CNY 23.56 | +3.88% | CNY 23.00 | CNY 23.81 | CNY 20.31 | 16.00M |
| 2026-07-16 | CNY 22.68 | -1.82% | CNY 22.88 | CNY 23.29 | CNY 22.13 | 9.48M |
| 2026-07-15 | CNY 23.10 | +0.17% | CNY 23.24 | CNY 24.67 | CNY 22.65 | 12.57M |
| 2026-07-14 | CNY 23.06 | +2.26% | CNY 22.36 | CNY 23.06 | CNY 21.10 | 14.39M |
| 2026-07-13 | CNY 22.55 | +6.27% | CNY 21.19 | CNY 23.33 | CNY 21.03 | 14.66M |
| 2026-07-10 | CNY 21.22 | +3.77% | CNY 20.21 | CNY 21.79 | CNY 19.97 | 8.52M |
| 2026-07-09 | CNY 20.45 | +2.76% | CNY 19.83 | CNY 20.67 | CNY 19.20 | 4.96M |
| 2026-07-08 | CNY 19.90 | -5.33% | CNY 21.00 | CNY 21.10 | CNY 19.82 | 5.35M |
| 2026-07-07 | CNY 21.02 | -2.82% | CNY 21.41 | CNY 22.04 | CNY 20.92 | 5.13M |
| 2026-07-06 | CNY 21.63 | -1.05% | CNY 22.00 | CNY 23.30 | CNY 21.63 | 8.15M |
| 2026-07-03 | CNY 21.86 | +0.37% | CNY 21.77 | CNY 22.22 | CNY 21.34 | 8.30M |
| 2026-07-02 | CNY 21.78 | -4.81% | CNY 22.66 | CNY 22.87 | CNY 21.60 | 9.55M |
| 2026-07-01 | CNY 22.88 | +3.95% | CNY 21.91 | CNY 22.97 | CNY 21.02 | 10.44M |
| 2026-06-30 | CNY 22.01 | +1.76% | CNY 21.60 | CNY 22.01 | CNY 21.04 | 8.67M |
| 2026-06-29 | CNY 21.63 | +12.66% | CNY 19.20 | CNY 21.67 | CNY 18.94 | 12.44M |
| 2026-06-26 | CNY 19.20 | -2.04% | CNY 19.50 | CNY 19.77 | CNY 18.92 | 4.75M |
| 2026-06-25 | CNY 19.60 | -0.31% | CNY 19.67 | CNY 20.28 | CNY 19.33 | 6.94M |
| 2026-06-24 | CNY 19.66 | +1.08% | CNY 19.20 | CNY 20.18 | CNY 18.89 | 4.74M |
| 2026-06-23 | CNY 19.45 | +0.88% | CNY 19.01 | CNY 19.84 | CNY 18.95 | 3.63M |
| 2026-06-22 | CNY 19.28 | -3.16% | CNY 19.75 | CNY 19.89 | CNY 18.66 | 5.06M |
| 2026-06-18 | CNY 19.91 | -0.65% | CNY 20.19 | CNY 20.29 | CNY 19.79 | 4.61M |
| 2026-06-17 | CNY 20.04 | -1.72% | CNY 20.33 | CNY 20.50 | CNY 19.93 | 4.66M |
| 2026-06-16 | CNY 20.39 | +0.54% | CNY 20.08 | CNY 20.79 | CNY 20.07 | 6.88M |
| 2026-06-15 | CNY 20.28 | +2.17% | CNY 19.66 | CNY 20.38 | CNY 19.20 | 7.87M |
| 2026-06-12 | CNY 19.85 | +4.42% | CNY 19.20 | CNY 20.04 | CNY 19.05 | 10.59M |
| 2026-06-11 | CNY 19.01 | +7.40% | CNY 17.65 | CNY 19.18 | CNY 17.38 | 6.92M |
| 2026-06-10 | CNY 17.70 | +2.79% | CNY 17.20 | CNY 17.73 | CNY 16.90 | 2.86M |
| 2026-06-09 | CNY 17.22 | +3.73% | CNY 16.96 | CNY 17.30 | CNY 16.39 | 2.22M |
| 2026-06-08 | CNY 16.60 | -4.60% | CNY 17.00 | CNY 17.13 | CNY 16.31 | 3.41M |
| 2026-06-05 | CNY 17.40 | +0.06% | CNY 17.60 | CNY 17.65 | CNY 17.20 | 1.94M |
| 2026-06-04 | CNY 17.39 | -2.19% | CNY 17.83 | CNY 18.00 | CNY 17.01 | 2.33M |
| 2026-06-03 | CNY 17.78 | -2.74% | CNY 18.39 | CNY 18.39 | CNY 17.65 | 2.17M |
| 2026-06-02 | CNY 18.28 | -0.11% | CNY 18.29 | CNY 18.58 | CNY 17.81 | 2.65M |
| 2026-06-01 | CNY 18.30 | -0.97% | CNY 18.48 | CNY 18.97 | CNY 18.13 | 2.97M |
| 2026-05-29 | CNY 18.48 | -3.95% | CNY 18.98 | CNY 19.35 | CNY 18.24 | 4.25M |
| 2026-05-28 | CNY 19.24 | -1.74% | CNY 19.58 | CNY 19.95 | CNY 18.85 | 3.01M |
| 2026-05-27 | CNY 19.58 | +3.00% | CNY 18.90 | CNY 20.20 | CNY 18.73 | 6.02M |
| 2026-05-26 | CNY 19.01 | -2.51% | CNY 19.50 | CNY 19.60 | CNY 18.50 | 3.99M |