Guanhao Biotech Co., Ltd. Class A 300238
SZSE · Çin · Sağlık Teknolojisi
CNY 11,95+0,08 (+%0,67)
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 11,95 | +%0,67 | CNY 11,89 | CNY 12,15 | CNY 11,83 | 3,42M |
| 2026-09-29 | CNY 11,87 | -%0,17 | CNY 11,90 | CNY 12,09 | CNY 11,73 | 2,93M |
| 2026-09-28 | CNY 11,89 | -%0,83 | CNY 12,08 | CNY 12,20 | CNY 11,85 | 4,37M |
| 2026-09-24 | CNY 11,99 | -%0,91 | CNY 12,00 | CNY 12,34 | CNY 11,98 | 5,13M |
| 2026-09-23 | CNY 12,10 | +%0,50 | CNY 12,11 | CNY 12,20 | CNY 12,01 | 5,67M |
| 2026-09-22 | CNY 12,04 | +%1,01 | CNY 11,81 | CNY 12,22 | CNY 11,75 | 8,49M |
| 2026-09-21 | CNY 11,92 | +%5,96 | CNY 11,38 | CNY 12,04 | CNY 11,37 | 9,41M |
| 2026-09-18 | CNY 11,25 | +%1,81 | CNY 11,19 | CNY 11,57 | CNY 11,07 | 4,57M |
| 2026-09-17 | CNY 11,05 | +%1,56 | CNY 10,82 | CNY 11,07 | CNY 10,79 | 2,61M |
| 2026-09-16 | CNY 10,88 | +%0,83 | CNY 10,77 | CNY 10,90 | CNY 10,64 | 2,25M |
| 2026-09-15 | CNY 10,79 | -%2,00 | CNY 11,08 | CNY 11,09 | CNY 10,76 | 2,82M |
| 2026-09-14 | CNY 11,01 | +%1,38 | CNY 10,78 | CNY 11,09 | CNY 10,78 | 2,05M |
| 2026-09-11 | CNY 10,86 | -%2,69 | CNY 11,12 | CNY 11,16 | CNY 10,78 | 3,71M |
| 2026-09-10 | CNY 11,16 | -%2,53 | CNY 11,35 | CNY 11,38 | CNY 11,11 | 3,08M |
| 2026-09-09 | CNY 11,45 | -%2,22 | CNY 11,69 | CNY 11,69 | CNY 11,38 | 3,91M |
| 2026-09-08 | CNY 11,71 | +%1,21 | CNY 11,55 | CNY 11,75 | CNY 11,48 | 3,23M |
| 2026-09-07 | CNY 11,57 | +%0,26 | CNY 11,75 | CNY 11,75 | CNY 11,52 | 2,43M |
| 2026-09-04 | CNY 11,54 | -%0,26 | CNY 11,66 | CNY 11,87 | CNY 11,48 | 3,86M |
| 2026-09-03 | CNY 11,57 | -%2,53 | CNY 11,80 | CNY 11,99 | CNY 11,47 | 5,14M |
| 2026-09-02 | CNY 11,87 | +%1,45 | CNY 11,55 | CNY 11,98 | CNY 11,55 | 8,15M |
| 2026-09-01 | CNY 11,70 | +%1,21 | CNY 11,60 | CNY 11,75 | CNY 11,49 | 3,82M |
| 2026-08-31 | CNY 11,56 | -%3,67 | CNY 11,85 | CNY 11,85 | CNY 11,44 | 5,32M |
| 2026-08-28 | CNY 12,00 | +%0,42 | CNY 11,95 | CNY 12,08 | CNY 11,77 | 4,15M |
| 2026-08-27 | CNY 11,95 | +%0,84 | CNY 11,85 | CNY 12,08 | CNY 11,71 | 4,14M |
| 2026-08-26 | CNY 11,85 | %0,00 | CNY 11,90 | CNY 12,10 | CNY 11,71 | 4,77M |
| 2026-08-25 | CNY 11,85 | +%3,58 | CNY 11,47 | CNY 11,92 | CNY 11,27 | 5,80M |
| 2026-08-24 | CNY 11,44 | -%4,27 | CNY 11,98 | CNY 12,00 | CNY 11,34 | 6,10M |
| 2026-08-21 | CNY 11,95 | -%3,86 | CNY 12,12 | CNY 12,31 | CNY 11,78 | 9,57M |
| 2026-08-20 | CNY 12,43 | +%6,79 | CNY 12,79 | CNY 12,93 | CNY 12,24 | 15,54M |
| 2026-08-19 | CNY 11,64 | -%3,32 | CNY 12,00 | CNY 12,10 | CNY 11,60 | 5,43M |
| 2026-08-18 | CNY 12,04 | -%1,95 | CNY 12,20 | CNY 12,42 | CNY 12,02 | 6,69M |
| 2026-08-17 | CNY 12,28 | -%1,92 | CNY 12,48 | CNY 12,48 | CNY 12,00 | 8,64M |
| 2026-08-14 | CNY 12,52 | +%2,04 | CNY 12,20 | CNY 13,21 | CNY 12,10 | 12,82M |
| 2026-08-13 | CNY 12,27 | +%3,28 | CNY 11,98 | CNY 12,60 | CNY 11,70 | 10,74M |
| 2026-08-12 | CNY 11,88 | +%0,08 | CNY 11,86 | CNY 12,04 | CNY 11,81 | 4,00M |
| 2026-08-11 | CNY 11,87 | -%0,42 | CNY 11,80 | CNY 12,10 | CNY 11,77 | 5,08M |
| 2026-08-10 | CNY 11,92 | +%2,14 | CNY 11,69 | CNY 12,10 | CNY 11,68 | 6,72M |
| 2026-08-07 | CNY 11,67 | +%2,55 | CNY 11,34 | CNY 11,68 | CNY 11,24 | 5,92M |
| 2026-08-06 | CNY 11,38 | +%0,26 | CNY 11,37 | CNY 11,42 | CNY 11,19 | 4,12M |
| 2026-08-05 | CNY 11,35 | +%0,27 | CNY 11,26 | CNY 11,42 | CNY 11,18 | 4,59M |
| 2026-08-04 | CNY 11,32 | +%2,17 | CNY 11,15 | CNY 11,36 | CNY 11,06 | 4,16M |
| 2026-08-03 | CNY 11,08 | +%2,31 | CNY 10,83 | CNY 11,10 | CNY 10,72 | 4,40M |
| 2026-07-31 | CNY 10,83 | +%3,14 | CNY 10,62 | CNY 10,86 | CNY 10,62 | 5,68M |
| 2026-07-30 | CNY 10,50 | -%3,76 | CNY 10,82 | CNY 11,04 | CNY 10,47 | 5,92M |
| 2026-07-29 | CNY 10,91 | %0,00 | CNY 10,93 | CNY 11,07 | CNY 10,72 | 5,24M |
| 2026-07-28 | CNY 10,91 | +%0,93 | CNY 10,76 | CNY 11,29 | CNY 10,70 | 6,05M |
| 2026-07-27 | CNY 10,81 | +%4,04 | CNY 10,30 | CNY 10,84 | CNY 10,19 | 6,58M |
| 2026-07-24 | CNY 10,39 | -%3,62 | CNY 10,70 | CNY 11,05 | CNY 10,38 | 7,59M |
| 2026-07-23 | CNY 10,78 | +%1,99 | CNY 10,57 | CNY 10,85 | CNY 10,42 | 4,60M |
| 2026-07-22 | CNY 10,57 | -%2,31 | CNY 10,81 | CNY 11,12 | CNY 10,52 | 5,21M |
| 2026-07-21 | CNY 10,82 | -%2,26 | CNY 11,11 | CNY 11,11 | CNY 10,42 | 6,47M |
| 2026-07-20 | CNY 11,07 | -%2,04 | CNY 11,25 | CNY 11,50 | CNY 10,88 | 5,84M |
| 2026-07-17 | CNY 11,30 | -%7,22 | CNY 12,15 | CNY 12,15 | CNY 11,12 | 9,67M |
| 2026-07-16 | CNY 12,18 | +%2,01 | CNY 11,92 | CNY 12,30 | CNY 11,76 | 8,94M |
| 2026-07-15 | CNY 11,94 | +%3,56 | CNY 11,50 | CNY 12,10 | CNY 11,41 | 7,98M |
| 2026-07-14 | CNY 11,53 | +%2,49 | CNY 11,34 | CNY 11,64 | CNY 11,00 | 5,82M |
| 2026-07-13 | CNY 11,25 | -%3,02 | CNY 11,61 | CNY 11,66 | CNY 11,18 | 5,95M |
| 2026-07-10 | CNY 11,60 | +%2,75 | CNY 11,27 | CNY 11,82 | CNY 11,00 | 8,00M |
| 2026-07-09 | CNY 11,29 | -%2,34 | CNY 11,38 | CNY 11,74 | CNY 11,04 | 6,57M |
| 2026-07-08 | CNY 11,56 | -%1,28 | CNY 11,75 | CNY 12,00 | CNY 11,44 | 5,67M |
| 2026-07-07 | CNY 11,71 | -%5,41 | CNY 12,34 | CNY 12,34 | CNY 11,69 | 7,58M |
| 2026-07-06 | CNY 12,38 | +%0,90 | CNY 12,30 | CNY 12,69 | CNY 12,10 | 9,93M |
| 2026-07-03 | CNY 12,27 | +%1,91 | CNY 12,10 | CNY 12,36 | CNY 11,91 | 7,93M |
| 2026-07-02 | CNY 12,04 | -%0,91 | CNY 11,98 | CNY 12,77 | CNY 11,98 | 10,11M |
| 2026-07-01 | CNY 12,15 | +%4,74 | CNY 11,55 | CNY 12,17 | CNY 11,26 | 10,72M |
| 2026-06-30 | CNY 11,60 | -%1,44 | CNY 11,66 | CNY 11,86 | CNY 11,35 | 8,50M |
| 2026-06-29 | CNY 11,77 | +%7,78 | CNY 10,88 | CNY 12,32 | CNY 10,62 | 13,24M |
| 2026-06-26 | CNY 10,92 | -%5,54 | CNY 11,49 | CNY 11,65 | CNY 10,91 | 6,15M |
| 2026-06-25 | CNY 11,56 | +%1,58 | CNY 11,25 | CNY 11,66 | CNY 10,89 | 8,23M |
| 2026-06-24 | CNY 11,38 | -%1,22 | CNY 11,31 | CNY 11,85 | CNY 11,11 | 7,85M |
| 2026-06-23 | CNY 11,52 | +%5,11 | CNY 10,90 | CNY 11,79 | CNY 10,90 | 10,65M |
| 2026-06-22 | CNY 10,96 | -%0,90 | CNY 10,91 | CNY 10,97 | CNY 10,48 | 7,21M |
| 2026-06-18 | CNY 11,06 | +%1,84 | CNY 11,00 | CNY 11,46 | CNY 10,90 | 9,61M |
| 2026-06-17 | CNY 10,86 | -%1,63 | CNY 10,91 | CNY 11,04 | CNY 10,76 | 3,84M |
| 2026-06-16 | CNY 11,04 | +%1,28 | CNY 10,86 | CNY 11,08 | CNY 10,71 | 3,66M |
| 2026-06-15 | CNY 10,90 | -%0,82 | CNY 10,99 | CNY 11,27 | CNY 10,76 | 4,57M |
| 2026-06-12 | CNY 10,99 | +%3,10 | CNY 10,86 | CNY 11,05 | CNY 10,58 | 4,74M |
| 2026-06-11 | CNY 10,66 | -%1,93 | CNY 10,78 | CNY 10,87 | CNY 10,52 | 3,65M |
| 2026-06-10 | CNY 10,87 | -%1,72 | CNY 11,09 | CNY 11,09 | CNY 10,71 | 3,33M |
| 2026-06-09 | CNY 11,06 | +%1,00 | CNY 11,02 | CNY 11,15 | CNY 10,80 | 4,37M |
| 2026-06-08 | CNY 10,95 | -%4,37 | CNY 11,30 | CNY 11,36 | CNY 10,75 | 6,02M |
| 2026-06-05 | CNY 11,45 | +%1,33 | CNY 11,36 | CNY 11,56 | CNY 11,26 | 4,14M |
| 2026-06-04 | CNY 11,30 | -%2,16 | CNY 11,57 | CNY 11,64 | CNY 11,22 | 4,28M |
| 2026-06-03 | CNY 11,55 | -%1,70 | CNY 11,77 | CNY 11,78 | CNY 11,50 | 2,93M |
| 2026-06-02 | CNY 11,75 | -%2,08 | CNY 12,02 | CNY 12,09 | CNY 11,64 | 3,66M |
| 2026-06-01 | CNY 12,00 | +%1,35 | CNY 11,90 | CNY 12,11 | CNY 11,77 | 2,55M |
| 2026-05-29 | CNY 11,84 | -%2,23 | CNY 12,18 | CNY 12,25 | CNY 11,81 | 3,60M |
| 2026-05-28 | CNY 12,11 | +%0,58 | CNY 12,09 | CNY 12,24 | CNY 11,85 | 3,25M |
| 2026-05-27 | CNY 12,04 | -%2,11 | CNY 12,26 | CNY 12,43 | CNY 11,93 | 4,22M |
| 2026-05-26 | CNY 12,30 | -%1,84 | CNY 12,53 | CNY 12,56 | CNY 12,16 | 3,92M |