Mingchen Health Co., Ltd. Class A 002919
SZSE · Çin · Teknoloji Hizmetleri
CNY 15,59-0,51 (-%3,17)
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 15,59 | -%3,17 | CNY 16,10 | CNY 16,59 | CNY 15,52 | 4,94M |
| 2026-09-29 | CNY 16,10 | +%2,42 | CNY 15,68 | CNY 16,21 | CNY 15,44 | 3,47M |
| 2026-09-28 | CNY 15,72 | -%4,61 | CNY 16,55 | CNY 16,66 | CNY 15,49 | 3,56M |
| 2026-09-24 | CNY 16,48 | -%0,06 | CNY 16,49 | CNY 17,09 | CNY 16,35 | 3,31M |
| 2026-09-23 | CNY 16,49 | -%2,83 | CNY 17,07 | CNY 17,07 | CNY 16,47 | 3,25M |
| 2026-09-22 | CNY 16,97 | -%0,35 | CNY 17,03 | CNY 17,26 | CNY 16,85 | 2,13M |
| 2026-09-21 | CNY 17,03 | +%1,43 | CNY 16,82 | CNY 17,30 | CNY 16,70 | 3,14M |
| 2026-09-18 | CNY 16,79 | +%1,57 | CNY 16,95 | CNY 17,09 | CNY 16,41 | 2,35M |
| 2026-09-17 | CNY 16,53 | +%0,36 | CNY 16,47 | CNY 16,85 | CNY 16,21 | 2,47M |
| 2026-09-16 | CNY 16,47 | +%0,55 | CNY 16,34 | CNY 16,60 | CNY 16,15 | 2,48M |
| 2026-09-15 | CNY 16,38 | -%2,67 | CNY 17,01 | CNY 17,01 | CNY 16,32 | 2,21M |
| 2026-09-14 | CNY 16,83 | +%0,18 | CNY 16,79 | CNY 16,98 | CNY 16,45 | 2,71M |
| 2026-09-11 | CNY 16,80 | -%2,04 | CNY 17,15 | CNY 17,56 | CNY 16,40 | 3,41M |
| 2026-09-10 | CNY 17,15 | -%2,56 | CNY 17,82 | CNY 17,82 | CNY 17,06 | 2,77M |
| 2026-09-09 | CNY 17,60 | -%2,55 | CNY 18,05 | CNY 18,15 | CNY 17,51 | 3,05M |
| 2026-09-08 | CNY 18,06 | -%0,39 | CNY 18,13 | CNY 18,34 | CNY 17,79 | 2,87M |
| 2026-09-07 | CNY 18,13 | %0,00 | CNY 18,18 | CNY 18,50 | CNY 17,98 | 3,69M |
| 2026-09-04 | CNY 18,13 | +%0,72 | CNY 18,19 | CNY 18,60 | CNY 17,97 | 4,97M |
| 2026-09-03 | CNY 18,00 | +%3,45 | CNY 17,42 | CNY 18,17 | CNY 17,30 | 4,38M |
| 2026-09-02 | CNY 17,40 | +%0,23 | CNY 17,35 | CNY 17,48 | CNY 16,96 | 2,85M |
| 2026-09-01 | CNY 17,36 | -%0,74 | CNY 17,49 | CNY 17,80 | CNY 17,23 | 2,95M |
| 2026-08-31 | CNY 17,49 | +%0,92 | CNY 17,26 | CNY 17,72 | CNY 17,00 | 3,21M |
| 2026-08-28 | CNY 17,33 | +%1,46 | CNY 17,18 | CNY 17,57 | CNY 17,08 | 2,85M |
| 2026-08-27 | CNY 17,08 | -%1,95 | CNY 17,43 | CNY 17,67 | CNY 16,90 | 2,72M |
| 2026-08-26 | CNY 17,42 | -%0,06 | CNY 17,30 | CNY 17,54 | CNY 16,88 | 3,42M |
| 2026-08-25 | CNY 17,43 | +%3,01 | CNY 16,90 | CNY 17,55 | CNY 16,70 | 2,77M |
| 2026-08-24 | CNY 16,92 | -%2,20 | CNY 17,27 | CNY 17,40 | CNY 16,78 | 3,77M |
| 2026-08-21 | CNY 17,30 | -%1,37 | CNY 17,30 | CNY 17,49 | CNY 17,00 | 2,80M |
| 2026-08-20 | CNY 17,54 | +%1,10 | CNY 17,55 | CNY 17,83 | CNY 17,40 | 2,79M |
| 2026-08-19 | CNY 17,35 | -%3,93 | CNY 18,12 | CNY 18,12 | CNY 17,24 | 3,86M |
| 2026-08-18 | CNY 18,06 | -%3,58 | CNY 18,69 | CNY 18,79 | CNY 17,89 | 4,07M |
| 2026-08-17 | CNY 18,73 | +%3,82 | CNY 18,04 | CNY 18,73 | CNY 17,72 | 5,01M |
| 2026-08-14 | CNY 18,04 | -%0,33 | CNY 18,10 | CNY 18,28 | CNY 17,64 | 3,26M |
| 2026-08-13 | CNY 18,10 | -%2,37 | CNY 18,56 | CNY 18,85 | CNY 18,04 | 3,77M |
| 2026-08-12 | CNY 18,54 | +%1,31 | CNY 18,30 | CNY 18,97 | CNY 18,22 | 3,65M |
| 2026-08-11 | CNY 18,30 | +%1,39 | CNY 18,17 | CNY 18,75 | CNY 17,88 | 5,11M |
| 2026-08-10 | CNY 18,05 | +%3,20 | CNY 17,33 | CNY 18,10 | CNY 17,33 | 4,83M |
| 2026-08-07 | CNY 17,49 | -%0,06 | CNY 17,48 | CNY 17,78 | CNY 17,07 | 3,92M |
| 2026-08-06 | CNY 17,50 | %0,00 | CNY 17,50 | CNY 17,70 | CNY 17,02 | 3,68M |
| 2026-08-05 | CNY 17,50 | +%1,33 | CNY 17,27 | CNY 17,88 | CNY 17,21 | 4,08M |
| 2026-08-04 | CNY 17,27 | +%2,01 | CNY 17,26 | CNY 17,65 | CNY 16,85 | 4,99M |
| 2026-08-03 | CNY 16,93 | +%5,09 | CNY 16,16 | CNY 17,15 | CNY 16,12 | 5,04M |
| 2026-07-31 | CNY 16,11 | +%5,85 | CNY 15,31 | CNY 16,29 | CNY 15,31 | 5,06M |
| 2026-07-30 | CNY 15,22 | -%5,76 | CNY 16,33 | CNY 16,46 | CNY 15,16 | 4,39M |
| 2026-07-29 | CNY 16,15 | +%1,51 | CNY 15,91 | CNY 16,44 | CNY 15,70 | 4,44M |
| 2026-07-28 | CNY 15,91 | -%2,81 | CNY 16,26 | CNY 16,72 | CNY 15,85 | 2,89M |
| 2026-07-27 | CNY 16,37 | +%4,00 | CNY 15,50 | CNY 16,45 | CNY 15,50 | 4,06M |
| 2026-07-24 | CNY 15,74 | -%5,41 | CNY 16,50 | CNY 16,50 | CNY 15,72 | 3,08M |
| 2026-07-23 | CNY 16,64 | +%0,42 | CNY 16,59 | CNY 16,69 | CNY 16,21 | 3,69M |
| 2026-07-22 | CNY 16,57 | -%0,66 | CNY 16,43 | CNY 16,93 | CNY 16,26 | 4,88M |
| 2026-07-21 | CNY 16,68 | +%2,02 | CNY 16,50 | CNY 16,70 | CNY 15,18 | 8,22M |
| 2026-07-20 | CNY 16,35 | -%7,89 | CNY 18,16 | CNY 18,16 | CNY 16,16 | 9,18M |
| 2026-07-17 | CNY 17,75 | -%7,46 | CNY 19,10 | CNY 19,28 | CNY 17,50 | 7,41M |
| 2026-07-16 | CNY 19,18 | +%4,07 | CNY 18,30 | CNY 19,99 | CNY 18,09 | 6,89M |
| 2026-07-15 | CNY 18,43 | +%5,50 | CNY 17,50 | CNY 18,67 | CNY 17,50 | 6,75M |
| 2026-07-14 | CNY 17,47 | +%0,23 | CNY 17,36 | CNY 17,74 | CNY 17,02 | 5,08M |
| 2026-07-13 | CNY 17,43 | -%8,50 | CNY 18,86 | CNY 18,87 | CNY 17,24 | 6,71M |
| 2026-07-10 | CNY 19,05 | -%1,40 | CNY 19,51 | CNY 19,68 | CNY 18,65 | 6,68M |
| 2026-07-09 | CNY 19,32 | -%2,67 | CNY 20,04 | CNY 20,28 | CNY 18,91 | 7,07M |
| 2026-07-08 | CNY 19,85 | -%5,07 | CNY 20,81 | CNY 20,93 | CNY 19,78 | 5,96M |
| 2026-07-07 | CNY 20,91 | -%5,21 | CNY 22,65 | CNY 22,65 | CNY 20,77 | 11,25M |
| 2026-07-06 | CNY 22,06 | +%10,02 | CNY 20,15 | CNY 22,06 | CNY 20,00 | 9,67M |
| 2026-07-03 | CNY 20,05 | +%0,30 | CNY 20,09 | CNY 20,63 | CNY 19,80 | 6,49M |
| 2026-07-02 | CNY 19,99 | -%0,05 | CNY 19,64 | CNY 20,75 | CNY 19,64 | 6,35M |
| 2026-07-01 | CNY 20,00 | +%5,32 | CNY 19,00 | CNY 20,13 | CNY 18,88 | 7,74M |
| 2026-06-30 | CNY 18,99 | +%3,32 | CNY 18,34 | CNY 19,30 | CNY 17,90 | 6,55M |
| 2026-06-29 | CNY 18,38 | -%2,60 | CNY 18,88 | CNY 19,04 | CNY 18,30 | 5,82M |
| 2026-06-26 | CNY 18,87 | -%4,16 | CNY 19,71 | CNY 19,93 | CNY 18,77 | 5,59M |
| 2026-06-25 | CNY 19,69 | -%1,84 | CNY 20,00 | CNY 20,22 | CNY 19,53 | 6,20M |
| 2026-06-24 | CNY 20,06 | -%3,51 | CNY 20,98 | CNY 21,33 | CNY 20,00 | 6,50M |
| 2026-06-23 | CNY 20,79 | +%3,07 | CNY 20,01 | CNY 21,63 | CNY 20,01 | 8,52M |
| 2026-06-22 | CNY 20,17 | +%2,49 | CNY 19,60 | CNY 21,00 | CNY 19,40 | 9,20M |
| 2026-06-18 | CNY 19,68 | -%1,16 | CNY 19,65 | CNY 20,25 | CNY 19,38 | 5,07M |
| 2026-06-17 | CNY 19,91 | -%2,59 | CNY 20,44 | CNY 20,44 | CNY 19,83 | 3,48M |
| 2026-06-16 | CNY 20,44 | -%0,92 | CNY 20,70 | CNY 20,84 | CNY 20,01 | 4,72M |
| 2026-06-15 | CNY 20,63 | +%3,15 | CNY 20,01 | CNY 20,76 | CNY 20,00 | 5,58M |
| 2026-06-12 | CNY 20,00 | +%1,21 | CNY 20,16 | CNY 20,26 | CNY 19,32 | 5,18M |
| 2026-06-11 | CNY 19,76 | -%2,90 | CNY 20,20 | CNY 20,51 | CNY 19,66 | 4,73M |
| 2026-06-10 | CNY 20,35 | -%3,42 | CNY 21,21 | CNY 21,31 | CNY 20,22 | 5,61M |
| 2026-06-09 | CNY 21,07 | +%1,20 | CNY 20,99 | CNY 21,20 | CNY 20,36 | 3,85M |
| 2026-06-08 | CNY 20,82 | -%1,65 | CNY 20,76 | CNY 21,48 | CNY 20,15 | 4,70M |
| 2026-06-05 | CNY 21,17 | -%1,95 | CNY 21,60 | CNY 22,02 | CNY 21,08 | 4,48M |
| 2026-06-04 | CNY 21,59 | -%2,09 | CNY 22,10 | CNY 22,27 | CNY 21,31 | 4,91M |
| 2026-06-03 | CNY 22,05 | +%3,28 | CNY 21,19 | CNY 22,54 | CNY 20,90 | 6,19M |
| 2026-06-02 | CNY 21,35 | -%2,78 | CNY 21,91 | CNY 21,96 | CNY 20,98 | 8,47M |
| 2026-06-01 | CNY 21,96 | -%2,83 | CNY 22,50 | CNY 22,76 | CNY 21,80 | 6,36M |
| 2026-05-29 | CNY 22,60 | -%1,99 | CNY 23,06 | CNY 23,80 | CNY 22,45 | 5,60M |
| 2026-05-28 | CNY 23,06 | -%2,54 | CNY 23,50 | CNY 23,73 | CNY 22,70 | 7,20M |
| 2026-05-27 | CNY 23,66 | -%1,87 | CNY 24,00 | CNY 24,18 | CNY 23,29 | 5,48M |
| 2026-05-26 | CNY 24,11 | -%1,47 | CNY 24,39 | CNY 24,69 | CNY 24,01 | 4,76M |