Lifecome Biochemistry Co., Ltd. Class A 002868
SZSE · Çin · Sağlık Teknolojisi
CNY 22,30+0,30 (+%1,36)
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 22,30 | +%1,36 | CNY 22,40 | CNY 22,71 | CNY 22,00 | 1,99M |
| 2026-09-29 | CNY 22,00 | -%0,86 | CNY 22,09 | CNY 22,45 | CNY 22,00 | 1,34M |
| 2026-09-28 | CNY 22,19 | -%1,03 | CNY 22,40 | CNY 22,54 | CNY 21,92 | 1,60M |
| 2026-09-24 | CNY 22,42 | -%2,01 | CNY 22,71 | CNY 23,00 | CNY 22,38 | 1,84M |
| 2026-09-23 | CNY 22,88 | -%2,76 | CNY 23,54 | CNY 23,57 | CNY 22,71 | 2,29M |
| 2026-09-22 | CNY 23,53 | +%0,34 | CNY 23,45 | CNY 23,63 | CNY 23,05 | 2,25M |
| 2026-09-21 | CNY 23,45 | +%1,96 | CNY 22,99 | CNY 23,68 | CNY 22,86 | 2,56M |
| 2026-09-18 | CNY 23,00 | +%0,79 | CNY 22,82 | CNY 23,09 | CNY 22,72 | 1,97M |
| 2026-09-17 | CNY 22,82 | +%0,31 | CNY 22,99 | CNY 23,10 | CNY 22,61 | 1,64M |
| 2026-09-16 | CNY 22,75 | -%0,22 | CNY 22,58 | CNY 23,12 | CNY 22,38 | 2,32M |
| 2026-09-15 | CNY 22,80 | -%0,13 | CNY 22,80 | CNY 23,18 | CNY 22,20 | 3,55M |
| 2026-09-14 | CNY 22,83 | -%2,85 | CNY 23,30 | CNY 23,91 | CNY 22,60 | 3,41M |
| 2026-09-11 | CNY 23,50 | -%4,12 | CNY 24,25 | CNY 24,42 | CNY 23,20 | 4,24M |
| 2026-09-10 | CNY 24,51 | -%3,05 | CNY 25,19 | CNY 25,34 | CNY 24,27 | 4,57M |
| 2026-09-09 | CNY 25,28 | -%4,57 | CNY 26,12 | CNY 26,29 | CNY 25,05 | 7,42M |
| 2026-09-08 | CNY 26,49 | +%3,11 | CNY 25,69 | CNY 27,58 | CNY 24,70 | 11,35M |
| 2026-09-07 | CNY 25,69 | -%0,54 | CNY 25,70 | CNY 26,87 | CNY 24,90 | 11,68M |
| 2026-09-04 | CNY 25,83 | +%10,01 | CNY 23,50 | CNY 25,83 | CNY 23,10 | 13,89M |
| 2026-09-03 | CNY 23,48 | +%5,10 | CNY 22,27 | CNY 24,57 | CNY 21,95 | 8,05M |
| 2026-09-02 | CNY 22,34 | -%4,00 | CNY 23,27 | CNY 23,48 | CNY 22,08 | 3,83M |
| 2026-09-01 | CNY 23,27 | +%4,82 | CNY 22,43 | CNY 23,69 | CNY 22,03 | 3,93M |
| 2026-08-31 | CNY 22,20 | +%1,32 | CNY 21,95 | CNY 22,30 | CNY 21,60 | 1,44M |
| 2026-08-28 | CNY 21,91 | -%0,05 | CNY 21,95 | CNY 22,38 | CNY 21,81 | 1,70M |
| 2026-08-27 | CNY 21,92 | -%0,14 | CNY 21,94 | CNY 21,99 | CNY 21,70 | 988,60K |
| 2026-08-26 | CNY 21,95 | -%0,54 | CNY 22,08 | CNY 22,18 | CNY 21,71 | 1,20M |
| 2026-08-25 | CNY 22,07 | +%2,32 | CNY 21,50 | CNY 22,15 | CNY 21,39 | 1,13M |
| 2026-08-24 | CNY 21,57 | -%2,35 | CNY 22,23 | CNY 22,33 | CNY 21,33 | 1,25M |
| 2026-08-21 | CNY 22,09 | -%1,38 | CNY 22,38 | CNY 22,38 | CNY 21,70 | 1,23M |
| 2026-08-20 | CNY 22,40 | -%1,15 | CNY 23,08 | CNY 23,18 | CNY 22,40 | 1,53M |
| 2026-08-19 | CNY 22,66 | -%4,31 | CNY 23,20 | CNY 23,75 | CNY 22,62 | 2,19M |
| 2026-08-18 | CNY 23,68 | +%2,16 | CNY 23,25 | CNY 23,87 | CNY 22,93 | 2,18M |
| 2026-08-17 | CNY 23,18 | +%1,98 | CNY 23,08 | CNY 23,40 | CNY 22,71 | 1,39M |
| 2026-08-14 | CNY 22,73 | -%2,11 | CNY 23,22 | CNY 23,27 | CNY 22,68 | 1,19M |
| 2026-08-13 | CNY 23,22 | -%1,90 | CNY 23,79 | CNY 24,12 | CNY 23,14 | 1,78M |
| 2026-08-12 | CNY 23,67 | +%1,37 | CNY 23,35 | CNY 23,83 | CNY 23,24 | 1,18M |
| 2026-08-11 | CNY 23,35 | -%0,60 | CNY 23,35 | CNY 23,73 | CNY 22,85 | 1,62M |
| 2026-08-10 | CNY 23,49 | +%2,17 | CNY 22,98 | CNY 23,58 | CNY 22,76 | 1,73M |
| 2026-08-07 | CNY 22,99 | -%0,13 | CNY 23,03 | CNY 23,12 | CNY 22,62 | 1,49M |
| 2026-08-06 | CNY 23,02 | +%1,01 | CNY 22,79 | CNY 23,37 | CNY 22,48 | 2,09M |
| 2026-08-05 | CNY 22,79 | +%1,20 | CNY 22,63 | CNY 22,91 | CNY 22,38 | 1,55M |
| 2026-08-04 | CNY 22,52 | +%1,62 | CNY 22,48 | CNY 22,80 | CNY 22,10 | 1,56M |
| 2026-08-03 | CNY 22,16 | +%3,07 | CNY 21,48 | CNY 22,20 | CNY 21,35 | 1,40M |
| 2026-07-31 | CNY 21,50 | +%0,80 | CNY 21,60 | CNY 22,07 | CNY 21,38 | 1,93M |
| 2026-07-30 | CNY 21,33 | -%3,92 | CNY 22,35 | CNY 22,65 | CNY 21,29 | 1,96M |
| 2026-07-29 | CNY 22,20 | -%1,51 | CNY 22,53 | CNY 22,66 | CNY 21,87 | 1,48M |
| 2026-07-28 | CNY 22,54 | -%2,63 | CNY 23,19 | CNY 23,60 | CNY 22,47 | 1,52M |
| 2026-07-27 | CNY 23,15 | +%3,35 | CNY 22,62 | CNY 23,20 | CNY 22,00 | 1,58M |
| 2026-07-24 | CNY 22,40 | -%0,80 | CNY 22,45 | CNY 22,70 | CNY 22,03 | 1,27M |
| 2026-07-23 | CNY 22,58 | +%5,02 | CNY 21,72 | CNY 22,58 | CNY 21,30 | 2,18M |
| 2026-07-22 | CNY 21,50 | -%2,01 | CNY 21,95 | CNY 22,55 | CNY 21,38 | 1,77M |
| 2026-07-21 | CNY 21,94 | -%1,08 | CNY 22,18 | CNY 22,29 | CNY 20,77 | 2,10M |
| 2026-07-20 | CNY 22,18 | -%3,10 | CNY 22,88 | CNY 23,32 | CNY 21,92 | 1,97M |
| 2026-07-17 | CNY 22,89 | -%5,72 | CNY 24,28 | CNY 24,44 | CNY 22,72 | 2,16M |
| 2026-07-16 | CNY 24,28 | +%0,54 | CNY 23,99 | CNY 24,60 | CNY 23,65 | 1,46M |
| 2026-07-15 | CNY 24,15 | +%1,47 | CNY 23,92 | CNY 24,38 | CNY 23,63 | 1,66M |
| 2026-07-14 | CNY 23,80 | +%0,17 | CNY 23,48 | CNY 23,92 | CNY 23,13 | 1,64M |
| 2026-07-13 | CNY 23,76 | -%2,54 | CNY 24,38 | CNY 25,00 | CNY 23,50 | 2,38M |
| 2026-07-10 | CNY 24,38 | +%3,52 | CNY 23,43 | CNY 25,44 | CNY 23,15 | 3,58M |
| 2026-07-09 | CNY 23,55 | -%0,67 | CNY 23,54 | CNY 25,26 | CNY 23,25 | 2,81M |
| 2026-07-08 | CNY 23,71 | -%6,17 | CNY 25,51 | CNY 25,51 | CNY 23,71 | 2,80M |
| 2026-07-07 | CNY 25,27 | -%3,84 | CNY 25,80 | CNY 27,50 | CNY 25,03 | 3,10M |
| 2026-07-06 | CNY 26,28 | %0,00 | CNY 26,28 | CNY 27,25 | CNY 25,07 | 5,89M |
| 2026-07-03 | CNY 26,28 | +%10,00 | CNY 24,50 | CNY 26,28 | CNY 23,99 | 1,69M |
| 2026-07-02 | CNY 23,89 | -%1,69 | CNY 24,40 | CNY 25,03 | CNY 23,83 | 4,25M |
| 2026-07-01 | CNY 24,30 | +%10,00 | CNY 22,07 | CNY 24,30 | CNY 22,07 | 3,36M |
| 2026-06-30 | CNY 22,09 | -%3,16 | CNY 23,75 | CNY 24,08 | CNY 21,81 | 2,98M |
| 2026-06-29 | CNY 22,81 | +%1,47 | CNY 22,13 | CNY 22,95 | CNY 21,62 | 3,27M |
| 2026-06-26 | CNY 22,48 | -%2,68 | CNY 23,10 | CNY 23,12 | CNY 22,43 | 1,69M |
| 2026-06-25 | CNY 23,10 | -%4,66 | CNY 24,20 | CNY 24,20 | CNY 22,83 | 2,54M |
| 2026-06-24 | CNY 24,23 | -%3,27 | CNY 24,73 | CNY 25,34 | CNY 24,22 | 1,84M |
| 2026-06-23 | CNY 25,05 | +%2,24 | CNY 24,99 | CNY 25,46 | CNY 24,28 | 3,07M |
| 2026-06-22 | CNY 24,50 | -%1,33 | CNY 24,83 | CNY 24,83 | CNY 23,50 | 2,77M |
| 2026-06-18 | CNY 24,83 | -%2,63 | CNY 25,53 | CNY 25,53 | CNY 24,70 | 1,77M |
| 2026-06-17 | CNY 25,50 | -%3,41 | CNY 26,42 | CNY 26,59 | CNY 25,48 | 2,21M |
| 2026-06-16 | CNY 26,40 | +%0,49 | CNY 26,28 | CNY 26,88 | CNY 25,63 | 2,18M |
| 2026-06-15 | CNY 26,27 | -%0,08 | CNY 26,44 | CNY 27,65 | CNY 25,86 | 2,57M |
| 2026-06-12 | CNY 26,29 | +%4,57 | CNY 25,17 | CNY 27,30 | CNY 25,17 | 2,54M |
| 2026-06-11 | CNY 25,14 | -%1,41 | CNY 25,11 | CNY 25,76 | CNY 24,95 | 1,60M |
| 2026-06-10 | CNY 25,50 | -%1,92 | CNY 26,28 | CNY 26,28 | CNY 25,22 | 1,63M |
| 2026-06-09 | CNY 26,00 | -%1,96 | CNY 26,80 | CNY 26,92 | CNY 25,70 | 1,89M |
| 2026-06-08 | CNY 26,52 | -%2,79 | CNY 27,02 | CNY 27,18 | CNY 25,98 | 2,03M |
| 2026-06-05 | CNY 27,28 | +%0,29 | CNY 27,00 | CNY 27,60 | CNY 26,41 | 2,52M |
| 2026-06-04 | CNY 27,20 | -%3,20 | CNY 28,64 | CNY 28,64 | CNY 26,92 | 2,66M |
| 2026-06-03 | CNY 28,10 | -%2,77 | CNY 28,92 | CNY 28,92 | CNY 27,50 | 2,68M |
| 2026-06-02 | CNY 28,90 | -%1,73 | CNY 29,70 | CNY 30,13 | CNY 28,51 | 2,65M |
| 2026-06-01 | CNY 29,41 | +%3,30 | CNY 28,75 | CNY 31,32 | CNY 28,38 | 4,87M |
| 2026-05-29 | CNY 28,47 | -%3,56 | CNY 29,37 | CNY 29,70 | CNY 28,45 | 2,78M |
| 2026-05-28 | CNY 29,52 | -%3,87 | CNY 31,00 | CNY 31,00 | CNY 29,00 | 2,88M |
| 2026-05-27 | CNY 30,71 | -%1,06 | CNY 30,68 | CNY 32,04 | CNY 30,20 | 2,83M |
| 2026-05-26 | CNY 31,04 | -%7,76 | CNY 34,00 | CNY 34,00 | CNY 30,29 | 4,68M |