Livzon Pharmaceutical Group, Inc. Class A 000513
SZSE · Çin · Sağlık Teknolojisi
CNY 32,90+0,67 (+%2,08)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 32,90 | +%2,08 | CNY 31,65 | CNY 33,38 | CNY 31,17 | 46,17M |
| 2026-09-29 | CNY 32,23 | +%6,23 | CNY 31,00 | CNY 32,99 | CNY 30,35 | 63,39M |
| 2026-09-28 | CNY 30,34 | +%10,01 | CNY 29,44 | CNY 30,34 | CNY 29,03 | 27,94M |
| 2026-09-24 | CNY 27,58 | -%0,54 | CNY 27,60 | CNY 27,85 | CNY 27,15 | 7,87M |
| 2026-09-23 | CNY 27,73 | +%3,66 | CNY 26,75 | CNY 27,90 | CNY 26,60 | 10,31M |
| 2026-09-22 | CNY 26,75 | +%0,19 | CNY 26,70 | CNY 26,88 | CNY 26,52 | 3,81M |
| 2026-09-21 | CNY 26,70 | +%1,79 | CNY 26,30 | CNY 26,75 | CNY 26,27 | 4,64M |
| 2026-09-18 | CNY 26,23 | -%0,04 | CNY 26,25 | CNY 26,46 | CNY 26,20 | 3,45M |
| 2026-09-17 | CNY 26,24 | +%0,04 | CNY 26,48 | CNY 26,48 | CNY 26,10 | 2,26M |
| 2026-09-16 | CNY 26,23 | -%1,32 | CNY 26,62 | CNY 26,63 | CNY 26,08 | 3,93M |
| 2026-09-15 | CNY 26,58 | -%1,56 | CNY 26,96 | CNY 27,09 | CNY 26,52 | 3,23M |
| 2026-09-14 | CNY 27,00 | +%1,43 | CNY 26,56 | CNY 27,20 | CNY 26,54 | 5,26M |
| 2026-09-11 | CNY 26,62 | -%2,49 | CNY 27,28 | CNY 27,28 | CNY 26,55 | 8,91M |
| 2026-09-10 | CNY 27,30 | -%0,18 | CNY 27,26 | CNY 27,43 | CNY 27,10 | 6,16M |
| 2026-09-09 | CNY 27,35 | +%0,48 | CNY 27,27 | CNY 27,54 | CNY 27,11 | 6,55M |
| 2026-09-08 | CNY 27,22 | +%0,22 | CNY 27,16 | CNY 27,25 | CNY 26,93 | 4,19M |
| 2026-09-07 | CNY 27,16 | +%1,46 | CNY 26,88 | CNY 27,17 | CNY 26,65 | 5,07M |
| 2026-09-04 | CNY 26,77 | +%0,60 | CNY 26,61 | CNY 26,92 | CNY 26,59 | 5,05M |
| 2026-09-03 | CNY 26,61 | +%0,23 | CNY 26,59 | CNY 26,76 | CNY 26,50 | 3,09M |
| 2026-09-02 | CNY 26,55 | -%0,56 | CNY 26,66 | CNY 26,78 | CNY 26,46 | 3,65M |
| 2026-09-01 | CNY 26,70 | +%1,10 | CNY 26,39 | CNY 26,80 | CNY 26,36 | 6,09M |
| 2026-08-31 | CNY 26,41 | -%1,31 | CNY 26,70 | CNY 26,74 | CNY 26,27 | 6,63M |
| 2026-08-28 | CNY 26,76 | +%1,87 | CNY 26,72 | CNY 26,95 | CNY 26,47 | 9,31M |
| 2026-08-27 | CNY 26,27 | -%0,27 | CNY 26,30 | CNY 26,35 | CNY 26,03 | 6,67M |
| 2026-08-26 | CNY 26,34 | +%1,42 | CNY 26,00 | CNY 26,57 | CNY 25,98 | 7,92M |
| 2026-08-25 | CNY 25,97 | -%1,40 | CNY 26,05 | CNY 26,36 | CNY 25,74 | 11,19M |
| 2026-08-24 | CNY 26,34 | -%9,98 | CNY 27,45 | CNY 27,45 | CNY 26,33 | 21,42M |
| 2026-08-21 | CNY 29,26 | -%4,38 | CNY 30,37 | CNY 30,46 | CNY 29,23 | 13,15M |
| 2026-08-20 | CNY 30,60 | +%2,96 | CNY 30,24 | CNY 30,96 | CNY 30,24 | 13,10M |
| 2026-08-19 | CNY 29,72 | %0,00 | CNY 29,63 | CNY 29,98 | CNY 29,59 | 4,89M |
| 2026-08-18 | CNY 29,72 | -%1,10 | CNY 30,05 | CNY 30,11 | CNY 29,72 | 5,02M |
| 2026-08-17 | CNY 30,05 | -%0,73 | CNY 30,27 | CNY 30,35 | CNY 29,56 | 6,41M |
| 2026-08-14 | CNY 30,27 | -%1,69 | CNY 30,79 | CNY 31,06 | CNY 30,21 | 7,31M |
| 2026-08-13 | CNY 30,79 | +%0,62 | CNY 30,50 | CNY 31,08 | CNY 30,18 | 7,87M |
| 2026-08-12 | CNY 30,60 | -%0,49 | CNY 30,56 | CNY 30,99 | CNY 30,43 | 4,25M |
| 2026-08-11 | CNY 30,75 | +%0,07 | CNY 30,61 | CNY 31,13 | CNY 30,50 | 7,18M |
| 2026-08-10 | CNY 30,73 | +%0,16 | CNY 30,81 | CNY 31,27 | CNY 30,62 | 9,70M |
| 2026-08-07 | CNY 30,68 | +%1,83 | CNY 30,14 | CNY 30,69 | CNY 29,91 | 7,01M |
| 2026-08-06 | CNY 30,13 | -%0,79 | CNY 30,45 | CNY 30,50 | CNY 29,94 | 5,50M |
| 2026-08-05 | CNY 30,37 | -%1,46 | CNY 30,70 | CNY 30,77 | CNY 30,27 | 7,21M |
| 2026-08-04 | CNY 30,82 | -%0,64 | CNY 31,16 | CNY 31,32 | CNY 30,79 | 5,28M |
| 2026-08-03 | CNY 31,02 | -%0,35 | CNY 31,13 | CNY 31,34 | CNY 30,93 | 4,49M |
| 2026-07-31 | CNY 31,13 | +%0,39 | CNY 30,76 | CNY 31,20 | CNY 30,63 | 6,64M |
| 2026-07-30 | CNY 31,01 | +%0,29 | CNY 30,90 | CNY 31,40 | CNY 30,70 | 6,70M |
| 2026-07-29 | CNY 30,92 | +%1,34 | CNY 30,40 | CNY 31,02 | CNY 30,37 | 6,98M |
| 2026-07-28 | CNY 30,51 | -%0,49 | CNY 30,50 | CNY 30,66 | CNY 30,13 | 4,93M |
| 2026-07-27 | CNY 30,66 | +%2,34 | CNY 29,88 | CNY 30,76 | CNY 29,73 | 5,54M |
| 2026-07-24 | CNY 29,96 | -%2,47 | CNY 30,50 | CNY 30,72 | CNY 29,95 | 5,41M |
| 2026-07-23 | CNY 30,72 | -%0,58 | CNY 30,66 | CNY 30,85 | CNY 30,36 | 5,37M |
| 2026-07-22 | CNY 30,90 | +%0,03 | CNY 30,78 | CNY 31,08 | CNY 30,36 | 7,66M |
| 2026-07-21 | CNY 30,89 | -%0,99 | CNY 31,03 | CNY 31,48 | CNY 30,65 | 8,51M |
| 2026-07-20 | CNY 31,20 | +%1,99 | CNY 30,55 | CNY 31,33 | CNY 30,38 | 7,95M |
| 2026-07-17 | CNY 30,59 | -%2,86 | CNY 31,46 | CNY 31,59 | CNY 30,59 | 9,43M |
| 2026-07-16 | CNY 31,49 | +%0,54 | CNY 31,15 | CNY 31,75 | CNY 30,75 | 10,46M |
| 2026-07-15 | CNY 31,32 | +%1,69 | CNY 30,60 | CNY 31,55 | CNY 30,58 | 10,26M |
| 2026-07-14 | CNY 30,80 | +%1,02 | CNY 30,37 | CNY 30,95 | CNY 30,10 | 6,34M |
| 2026-07-13 | CNY 30,49 | +%0,83 | CNY 30,23 | CNY 30,58 | CNY 30,08 | 5,74M |
| 2026-07-10 | CNY 30,24 | +%1,27 | CNY 29,83 | CNY 30,52 | CNY 29,36 | 6,65M |
| 2026-07-09 | CNY 29,86 | -%1,16 | CNY 30,06 | CNY 30,58 | CNY 29,71 | 5,39M |
| 2026-07-08 | CNY 30,21 | -%0,89 | CNY 30,76 | CNY 30,80 | CNY 30,06 | 4,79M |
| 2026-07-07 | CNY 30,48 | -%2,28 | CNY 31,00 | CNY 31,02 | CNY 30,48 | 6,55M |
| 2026-07-06 | CNY 31,19 | +%2,63 | CNY 30,39 | CNY 31,26 | CNY 30,04 | 10,65M |
| 2026-07-03 | CNY 30,39 | +%1,40 | CNY 30,14 | CNY 30,43 | CNY 29,91 | 6,48M |
| 2026-07-02 | CNY 29,97 | +%1,08 | CNY 29,62 | CNY 30,16 | CNY 29,45 | 7,19M |
| 2026-07-01 | CNY 29,65 | +%2,63 | CNY 28,90 | CNY 29,72 | CNY 28,45 | 6,81M |
| 2026-06-30 | CNY 28,89 | -%3,31 | CNY 29,52 | CNY 29,76 | CNY 28,80 | 5,50M |
| 2026-06-29 | CNY 29,88 | +%5,10 | CNY 28,36 | CNY 29,99 | CNY 27,67 | 8,69M |
| 2026-06-26 | CNY 28,43 | -%3,50 | CNY 29,48 | CNY 29,53 | CNY 28,43 | 4,33M |
| 2026-06-25 | CNY 29,46 | -%0,67 | CNY 29,45 | CNY 29,62 | CNY 28,77 | 4,79M |
| 2026-06-24 | CNY 29,66 | +%0,47 | CNY 29,62 | CNY 30,26 | CNY 29,44 | 5,58M |
| 2026-06-23 | CNY 29,52 | +%0,85 | CNY 29,16 | CNY 30,14 | CNY 29,10 | 4,85M |
| 2026-06-22 | CNY 29,27 | -%0,10 | CNY 29,20 | CNY 29,33 | CNY 28,46 | 5,18M |
| 2026-06-18 | CNY 29,30 | -%0,61 | CNY 29,41 | CNY 29,57 | CNY 29,02 | 4,37M |
| 2026-06-17 | CNY 29,48 | -%0,87 | CNY 29,72 | CNY 29,74 | CNY 29,37 | 3,81M |
| 2026-06-16 | CNY 29,74 | -%6,68 | CNY 30,46 | CNY 30,52 | CNY 29,71 | 6,08M |
| 2026-06-15 | CNY 31,87 | %0,00 | CNY 31,87 | CNY 31,92 | CNY 31,59 | 6,49M |
| 2026-06-12 | CNY 31,87 | +%1,56 | CNY 31,37 | CNY 31,92 | CNY 31,02 | 7,74M |
| 2026-06-11 | CNY 31,38 | +%0,42 | CNY 31,12 | CNY 31,49 | CNY 30,96 | 5,77M |
| 2026-06-10 | CNY 31,25 | +%2,56 | CNY 30,26 | CNY 31,30 | CNY 30,26 | 6,78M |
| 2026-06-09 | CNY 30,47 | +%1,97 | CNY 30,08 | CNY 30,55 | CNY 29,79 | 4,86M |
| 2026-06-08 | CNY 29,88 | -%2,54 | CNY 30,44 | CNY 30,90 | CNY 29,71 | 5,47M |
| 2026-06-05 | CNY 30,66 | +%1,02 | CNY 30,36 | CNY 30,97 | CNY 30,32 | 3,73M |
| 2026-06-04 | CNY 30,35 | -%0,72 | CNY 30,57 | CNY 30,81 | CNY 30,17 | 2,84M |
| 2026-06-03 | CNY 30,57 | -%1,16 | CNY 30,92 | CNY 30,94 | CNY 30,55 | 3,27M |
| 2026-06-02 | CNY 30,93 | +%0,10 | CNY 30,99 | CNY 31,10 | CNY 30,71 | 3,47M |
| 2026-06-01 | CNY 30,90 | +%0,13 | CNY 30,86 | CNY 31,16 | CNY 30,64 | 4,66M |
| 2026-05-29 | CNY 30,86 | +%2,87 | CNY 30,10 | CNY 31,18 | CNY 30,00 | 6,89M |
| 2026-05-28 | CNY 30,00 | -%1,90 | CNY 30,50 | CNY 30,56 | CNY 29,95 | 4,33M |
| 2026-05-27 | CNY 30,58 | -%0,49 | CNY 30,68 | CNY 30,79 | CNY 30,16 | 4,40M |
| 2026-05-26 | CNY 30,73 | +%0,13 | CNY 30,69 | CNY 30,89 | CNY 30,55 | 2,92M |