Daan Gene Co., Ltd. Class A 002030
SZSE · Çin · Sağlık Teknolojisi
CNY 5,75+0,11 (+%1,95)
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 5,75 | +%1,95 | CNY 5,65 | CNY 5,80 | CNY 5,63 | 23,23M |
| 2026-09-29 | CNY 5,64 | +%0,36 | CNY 5,59 | CNY 5,70 | CNY 5,55 | 14,52M |
| 2026-09-28 | CNY 5,62 | -%0,88 | CNY 5,77 | CNY 5,82 | CNY 5,57 | 20,92M |
| 2026-09-24 | CNY 5,67 | +%1,25 | CNY 5,56 | CNY 5,79 | CNY 5,55 | 29,61M |
| 2026-09-23 | CNY 5,60 | +%0,36 | CNY 5,60 | CNY 5,68 | CNY 5,58 | 20,60M |
| 2026-09-22 | CNY 5,58 | -%0,71 | CNY 5,58 | CNY 5,67 | CNY 5,53 | 23,83M |
| 2026-09-21 | CNY 5,62 | +%4,66 | CNY 5,43 | CNY 5,64 | CNY 5,38 | 35,56M |
| 2026-09-18 | CNY 5,37 | +%1,90 | CNY 5,28 | CNY 5,50 | CNY 5,27 | 21,24M |
| 2026-09-17 | CNY 5,27 | +%0,96 | CNY 5,20 | CNY 5,30 | CNY 5,19 | 11,65M |
| 2026-09-16 | CNY 5,22 | +%0,19 | CNY 5,20 | CNY 5,25 | CNY 5,16 | 9,14M |
| 2026-09-15 | CNY 5,21 | -%2,62 | CNY 5,34 | CNY 5,34 | CNY 5,21 | 10,33M |
| 2026-09-14 | CNY 5,35 | +%1,33 | CNY 5,28 | CNY 5,37 | CNY 5,20 | 10,59M |
| 2026-09-11 | CNY 5,28 | -%2,40 | CNY 5,36 | CNY 5,37 | CNY 5,24 | 16,35M |
| 2026-09-10 | CNY 5,41 | -%1,64 | CNY 5,46 | CNY 5,50 | CNY 5,35 | 16,66M |
| 2026-09-09 | CNY 5,50 | -%2,14 | CNY 5,61 | CNY 5,61 | CNY 5,47 | 16,19M |
| 2026-09-08 | CNY 5,62 | +%2,55 | CNY 5,48 | CNY 5,63 | CNY 5,47 | 22,65M |
| 2026-09-07 | CNY 5,48 | +%1,48 | CNY 5,44 | CNY 5,48 | CNY 5,39 | 13,35M |
| 2026-09-04 | CNY 5,40 | -%0,37 | CNY 5,43 | CNY 5,49 | CNY 5,38 | 14,39M |
| 2026-09-03 | CNY 5,42 | -%0,91 | CNY 5,48 | CNY 5,51 | CNY 5,39 | 11,90M |
| 2026-09-02 | CNY 5,47 | -%1,26 | CNY 5,53 | CNY 5,54 | CNY 5,46 | 14,04M |
| 2026-09-01 | CNY 5,54 | +%1,47 | CNY 5,45 | CNY 5,58 | CNY 5,43 | 20,03M |
| 2026-08-31 | CNY 5,46 | -%3,02 | CNY 5,58 | CNY 5,60 | CNY 5,44 | 20,55M |
| 2026-08-28 | CNY 5,63 | +%0,18 | CNY 5,60 | CNY 5,66 | CNY 5,55 | 17,69M |
| 2026-08-27 | CNY 5,62 | +%0,54 | CNY 5,60 | CNY 5,66 | CNY 5,53 | 21,33M |
| 2026-08-26 | CNY 5,59 | +%0,90 | CNY 5,72 | CNY 5,90 | CNY 5,56 | 37,12M |
| 2026-08-25 | CNY 5,54 | +%2,78 | CNY 5,38 | CNY 5,57 | CNY 5,32 | 28,12M |
| 2026-08-24 | CNY 5,39 | -%3,75 | CNY 5,65 | CNY 5,66 | CNY 5,35 | 33,92M |
| 2026-08-21 | CNY 5,60 | -%6,20 | CNY 5,84 | CNY 5,90 | CNY 5,57 | 62,55M |
| 2026-08-20 | CNY 5,97 | +%9,94 | CNY 5,73 | CNY 5,97 | CNY 5,72 | 35,94M |
| 2026-08-19 | CNY 5,43 | -%3,38 | CNY 5,59 | CNY 5,64 | CNY 5,40 | 25,96M |
| 2026-08-18 | CNY 5,62 | -%1,75 | CNY 5,71 | CNY 5,79 | CNY 5,61 | 24,22M |
| 2026-08-17 | CNY 5,72 | -%0,87 | CNY 5,85 | CNY 5,89 | CNY 5,69 | 29,69M |
| 2026-08-14 | CNY 5,77 | +%1,94 | CNY 5,66 | CNY 5,82 | CNY 5,58 | 30,55M |
| 2026-08-13 | CNY 5,66 | +%0,35 | CNY 5,63 | CNY 5,73 | CNY 5,53 | 26,52M |
| 2026-08-12 | CNY 5,64 | +%0,71 | CNY 5,61 | CNY 5,67 | CNY 5,58 | 15,23M |
| 2026-08-11 | CNY 5,60 | -%0,88 | CNY 5,60 | CNY 5,68 | CNY 5,54 | 18,32M |
| 2026-08-10 | CNY 5,65 | +%0,71 | CNY 5,63 | CNY 5,70 | CNY 5,62 | 23,45M |
| 2026-08-07 | CNY 5,61 | +%0,72 | CNY 5,55 | CNY 5,61 | CNY 5,45 | 25,68M |
| 2026-08-06 | CNY 5,57 | +%0,36 | CNY 5,68 | CNY 5,77 | CNY 5,52 | 30,15M |
| 2026-08-05 | CNY 5,55 | -%0,36 | CNY 5,54 | CNY 5,57 | CNY 5,48 | 19,12M |
| 2026-08-04 | CNY 5,57 | +%0,72 | CNY 5,55 | CNY 5,61 | CNY 5,53 | 20,15M |
| 2026-08-03 | CNY 5,53 | +%1,47 | CNY 5,47 | CNY 5,55 | CNY 5,45 | 18,38M |
| 2026-07-31 | CNY 5,45 | +%2,06 | CNY 5,34 | CNY 5,45 | CNY 5,33 | 18,99M |
| 2026-07-30 | CNY 5,34 | -%2,02 | CNY 5,44 | CNY 5,47 | CNY 5,31 | 21,88M |
| 2026-07-29 | CNY 5,45 | +%0,37 | CNY 5,42 | CNY 5,50 | CNY 5,40 | 20,54M |
| 2026-07-28 | CNY 5,43 | +%1,12 | CNY 5,44 | CNY 5,63 | CNY 5,40 | 28,59M |
| 2026-07-27 | CNY 5,37 | +%3,27 | CNY 5,23 | CNY 5,41 | CNY 5,21 | 22,88M |
| 2026-07-24 | CNY 5,20 | -%1,89 | CNY 5,26 | CNY 5,47 | CNY 5,16 | 24,12M |
| 2026-07-23 | CNY 5,30 | +%1,73 | CNY 5,18 | CNY 5,32 | CNY 5,15 | 20,74M |
| 2026-07-22 | CNY 5,21 | +%1,56 | CNY 5,16 | CNY 5,31 | CNY 5,15 | 22,86M |
| 2026-07-21 | CNY 5,13 | -%1,91 | CNY 5,20 | CNY 5,23 | CNY 5,03 | 21,61M |
| 2026-07-20 | CNY 5,23 | +%1,16 | CNY 5,16 | CNY 5,29 | CNY 5,13 | 21,08M |
| 2026-07-17 | CNY 5,17 | -%4,44 | CNY 5,35 | CNY 5,43 | CNY 5,13 | 26,16M |
| 2026-07-16 | CNY 5,41 | +%1,50 | CNY 5,31 | CNY 5,43 | CNY 5,25 | 25,32M |
| 2026-07-15 | CNY 5,33 | +%2,30 | CNY 5,20 | CNY 5,41 | CNY 5,17 | 31,40M |
| 2026-07-14 | CNY 5,21 | +%3,17 | CNY 5,01 | CNY 5,21 | CNY 4,98 | 20,61M |
| 2026-07-13 | CNY 5,05 | -%1,17 | CNY 5,14 | CNY 5,19 | CNY 5,01 | 16,45M |
| 2026-07-10 | CNY 5,11 | +%3,02 | CNY 4,96 | CNY 5,14 | CNY 4,87 | 23,97M |
| 2026-07-09 | CNY 4,96 | -%1,00 | CNY 5,01 | CNY 5,07 | CNY 4,83 | 20,09M |
| 2026-07-08 | CNY 5,01 | +%0,40 | CNY 4,97 | CNY 5,04 | CNY 4,94 | 11,21M |
| 2026-07-07 | CNY 4,99 | -%3,48 | CNY 5,08 | CNY 5,12 | CNY 4,98 | 17,51M |
| 2026-07-06 | CNY 5,17 | -%0,96 | CNY 5,26 | CNY 5,35 | CNY 5,15 | 22,08M |
| 2026-07-03 | CNY 5,22 | +%0,58 | CNY 5,24 | CNY 5,30 | CNY 5,16 | 15,50M |
| 2026-07-02 | CNY 5,19 | -%0,38 | CNY 5,20 | CNY 5,29 | CNY 5,12 | 20,58M |
| 2026-07-01 | CNY 5,21 | +%3,37 | CNY 5,01 | CNY 5,21 | CNY 4,97 | 23,77M |
| 2026-06-30 | CNY 5,04 | -%0,98 | CNY 5,02 | CNY 5,07 | CNY 4,95 | 16,52M |
| 2026-06-29 | CNY 5,09 | +%4,30 | CNY 4,87 | CNY 5,10 | CNY 4,80 | 26,14M |
| 2026-06-26 | CNY 4,88 | -%3,56 | CNY 5,04 | CNY 5,10 | CNY 4,88 | 26,27M |
| 2026-06-25 | CNY 5,06 | -%4,89 | CNY 5,29 | CNY 5,30 | CNY 5,05 | 33,65M |
| 2026-06-24 | CNY 5,32 | -%2,39 | CNY 5,44 | CNY 5,54 | CNY 5,32 | 27,13M |
| 2026-06-23 | CNY 5,45 | +%1,11 | CNY 5,33 | CNY 5,64 | CNY 5,32 | 34,29M |
| 2026-06-22 | CNY 5,39 | -%2,88 | CNY 5,46 | CNY 5,53 | CNY 5,24 | 35,60M |
| 2026-06-18 | CNY 5,55 | +%2,02 | CNY 5,41 | CNY 5,70 | CNY 5,33 | 39,86M |
| 2026-06-17 | CNY 5,44 | +%1,68 | CNY 5,33 | CNY 5,56 | CNY 5,17 | 43,09M |
| 2026-06-16 | CNY 5,35 | -%1,29 | CNY 5,41 | CNY 5,41 | CNY 5,29 | 22,08M |
| 2026-06-15 | CNY 5,42 | +%0,74 | CNY 5,37 | CNY 5,47 | CNY 5,34 | 17,70M |
| 2026-06-12 | CNY 5,38 | +%1,70 | CNY 5,41 | CNY 5,44 | CNY 5,26 | 21,65M |
| 2026-06-11 | CNY 5,29 | -%2,04 | CNY 5,34 | CNY 5,46 | CNY 5,25 | 24,07M |
| 2026-06-10 | CNY 5,40 | -%5,59 | CNY 5,64 | CNY 5,65 | CNY 5,37 | 43,74M |
| 2026-06-09 | CNY 5,72 | -%1,72 | CNY 5,89 | CNY 5,92 | CNY 5,60 | 39,76M |
| 2026-06-08 | CNY 5,82 | -%4,43 | CNY 5,90 | CNY 6,00 | CNY 5,81 | 42,68M |
| 2026-06-05 | CNY 6,09 | -%0,98 | CNY 6,15 | CNY 6,26 | CNY 6,05 | 36,60M |
| 2026-06-04 | CNY 6,15 | -%4,50 | CNY 6,32 | CNY 6,32 | CNY 6,14 | 45,17M |
| 2026-06-03 | CNY 6,44 | +%2,38 | CNY 6,21 | CNY 6,54 | CNY 6,13 | 65,43M |
| 2026-06-02 | CNY 6,29 | -%6,26 | CNY 6,63 | CNY 6,66 | CNY 6,15 | 71,36M |
| 2026-06-01 | CNY 6,71 | -%5,23 | CNY 6,89 | CNY 6,92 | CNY 6,56 | 80,61M |
| 2026-05-29 | CNY 7,08 | +%2,46 | CNY 6,80 | CNY 7,10 | CNY 6,70 | 111,67M |
| 2026-05-28 | CNY 6,91 | +%2,37 | CNY 6,91 | CNY 7,07 | CNY 6,79 | 91,25M |
| 2026-05-27 | CNY 6,75 | -%3,16 | CNY 6,82 | CNY 6,94 | CNY 6,70 | 79,76M |
| 2026-05-26 | CNY 6,97 | +%2,50 | CNY 6,70 | CNY 7,18 | CNY 6,70 | 138,93M |