Guangdong Vtr Bio-Tech Co., Ltd. Class A 300381
SZSE · Çin · Sağlık Teknolojisi
CNY 5,69-0,03 (-%0,52)
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 5,69 | -%0,52 | CNY 5,76 | CNY 5,78 | CNY 5,67 | 6,14M |
| 2026-09-29 | CNY 5,72 | +%1,06 | CNY 5,65 | CNY 5,78 | CNY 5,60 | 6,97M |
| 2026-09-28 | CNY 5,66 | -%0,35 | CNY 5,74 | CNY 5,78 | CNY 5,60 | 7,76M |
| 2026-09-24 | CNY 5,68 | -%2,07 | CNY 5,78 | CNY 5,92 | CNY 5,66 | 8,34M |
| 2026-09-23 | CNY 5,80 | +%0,35 | CNY 5,77 | CNY 5,85 | CNY 5,67 | 8,49M |
| 2026-09-22 | CNY 5,78 | +%0,52 | CNY 5,75 | CNY 5,84 | CNY 5,64 | 9,10M |
| 2026-09-21 | CNY 5,75 | +%3,79 | CNY 5,56 | CNY 5,77 | CNY 5,55 | 12,73M |
| 2026-09-18 | CNY 5,54 | -%0,36 | CNY 5,58 | CNY 5,68 | CNY 5,53 | 9,02M |
| 2026-09-17 | CNY 5,56 | +%1,46 | CNY 5,45 | CNY 5,62 | CNY 5,43 | 8,12M |
| 2026-09-16 | CNY 5,48 | +%0,37 | CNY 5,46 | CNY 5,55 | CNY 5,37 | 6,94M |
| 2026-09-15 | CNY 5,46 | -%3,87 | CNY 5,65 | CNY 5,66 | CNY 5,45 | 13,26M |
| 2026-09-14 | CNY 5,68 | -%1,22 | CNY 5,71 | CNY 5,80 | CNY 5,52 | 15,24M |
| 2026-09-11 | CNY 5,75 | -%2,04 | CNY 5,83 | CNY 5,95 | CNY 5,64 | 16,22M |
| 2026-09-10 | CNY 5,87 | -%5,02 | CNY 6,15 | CNY 6,18 | CNY 5,80 | 16,05M |
| 2026-09-09 | CNY 6,18 | +%0,49 | CNY 6,10 | CNY 6,37 | CNY 6,08 | 22,34M |
| 2026-09-08 | CNY 6,15 | +%10,22 | CNY 5,60 | CNY 6,16 | CNY 5,59 | 25,13M |
| 2026-09-07 | CNY 5,58 | +%0,18 | CNY 5,55 | CNY 5,62 | CNY 5,54 | 8,20M |
| 2026-09-04 | CNY 5,57 | +%0,91 | CNY 5,56 | CNY 5,64 | CNY 5,51 | 10,26M |
| 2026-09-03 | CNY 5,52 | -%1,43 | CNY 5,59 | CNY 5,63 | CNY 5,50 | 9,28M |
| 2026-09-02 | CNY 5,60 | -%1,93 | CNY 5,68 | CNY 5,70 | CNY 5,52 | 12,68M |
| 2026-09-01 | CNY 5,71 | +%0,18 | CNY 5,70 | CNY 5,80 | CNY 5,67 | 16,55M |
| 2026-08-31 | CNY 5,70 | -%7,32 | CNY 6,00 | CNY 6,00 | CNY 5,55 | 20,26M |
| 2026-08-28 | CNY 6,15 | %0,00 | CNY 6,13 | CNY 6,17 | CNY 6,08 | 8,35M |
| 2026-08-27 | CNY 6,15 | -%2,84 | CNY 6,29 | CNY 6,37 | CNY 6,12 | 13,16M |
| 2026-08-26 | CNY 6,33 | -%0,78 | CNY 6,37 | CNY 6,47 | CNY 6,30 | 6,13M |
| 2026-08-25 | CNY 6,38 | +%2,74 | CNY 6,15 | CNY 6,41 | CNY 6,14 | 7,45M |
| 2026-08-24 | CNY 6,21 | -%1,27 | CNY 6,25 | CNY 6,33 | CNY 6,16 | 7,83M |
| 2026-08-21 | CNY 6,29 | -%2,63 | CNY 6,37 | CNY 6,39 | CNY 6,24 | 7,60M |
| 2026-08-20 | CNY 6,46 | +%2,70 | CNY 6,37 | CNY 6,53 | CNY 6,37 | 10,15M |
| 2026-08-19 | CNY 6,29 | -%4,55 | CNY 6,46 | CNY 6,55 | CNY 6,25 | 11,87M |
| 2026-08-18 | CNY 6,59 | +%3,94 | CNY 6,30 | CNY 6,65 | CNY 6,28 | 16,27M |
| 2026-08-17 | CNY 6,34 | +%1,60 | CNY 6,21 | CNY 6,41 | CNY 6,08 | 9,13M |
| 2026-08-14 | CNY 6,24 | +%1,30 | CNY 6,17 | CNY 6,28 | CNY 6,10 | 6,02M |
| 2026-08-13 | CNY 6,16 | +%0,16 | CNY 6,13 | CNY 6,28 | CNY 6,03 | 7,93M |
| 2026-08-12 | CNY 6,15 | +%1,49 | CNY 6,10 | CNY 6,19 | CNY 6,05 | 6,08M |
| 2026-08-11 | CNY 6,06 | -%1,46 | CNY 6,12 | CNY 6,17 | CNY 6,05 | 5,73M |
| 2026-08-10 | CNY 6,15 | +%2,84 | CNY 6,00 | CNY 6,19 | CNY 5,98 | 7,99M |
| 2026-08-07 | CNY 5,98 | +%1,87 | CNY 5,86 | CNY 6,00 | CNY 5,80 | 8,16M |
| 2026-08-06 | CNY 5,87 | -%0,68 | CNY 5,97 | CNY 5,97 | CNY 5,77 | 5,77M |
| 2026-08-05 | CNY 5,91 | +%0,34 | CNY 5,89 | CNY 5,97 | CNY 5,83 | 8,23M |
| 2026-08-04 | CNY 5,89 | +%0,86 | CNY 5,84 | CNY 6,02 | CNY 5,84 | 8,25M |
| 2026-08-03 | CNY 5,84 | +%1,92 | CNY 5,72 | CNY 5,85 | CNY 5,65 | 8,95M |
| 2026-07-31 | CNY 5,73 | +%1,78 | CNY 5,68 | CNY 5,73 | CNY 5,61 | 6,71M |
| 2026-07-30 | CNY 5,63 | -%0,18 | CNY 5,62 | CNY 5,74 | CNY 5,57 | 7,67M |
| 2026-07-29 | CNY 5,64 | +%1,81 | CNY 5,54 | CNY 5,68 | CNY 5,54 | 6,60M |
| 2026-07-28 | CNY 5,54 | -%0,18 | CNY 5,53 | CNY 5,66 | CNY 5,50 | 4,73M |
| 2026-07-27 | CNY 5,55 | +%2,78 | CNY 5,38 | CNY 5,57 | CNY 5,36 | 6,75M |
| 2026-07-24 | CNY 5,40 | -%3,23 | CNY 5,52 | CNY 5,60 | CNY 5,38 | 6,33M |
| 2026-07-23 | CNY 5,58 | +%2,76 | CNY 5,41 | CNY 5,59 | CNY 5,37 | 7,52M |
| 2026-07-22 | CNY 5,43 | -%3,38 | CNY 5,56 | CNY 5,64 | CNY 5,38 | 9,76M |
| 2026-07-21 | CNY 5,62 | -%2,77 | CNY 5,76 | CNY 5,76 | CNY 5,45 | 9,93M |
| 2026-07-20 | CNY 5,78 | -%0,34 | CNY 5,81 | CNY 5,92 | CNY 5,67 | 9,02M |
| 2026-07-17 | CNY 5,80 | -%5,23 | CNY 6,10 | CNY 6,18 | CNY 5,77 | 10,86M |
| 2026-07-16 | CNY 6,12 | +%1,66 | CNY 5,97 | CNY 6,16 | CNY 5,96 | 9,52M |
| 2026-07-15 | CNY 6,02 | +%1,01 | CNY 5,93 | CNY 6,11 | CNY 5,92 | 9,84M |
| 2026-07-14 | CNY 5,96 | +%4,01 | CNY 5,72 | CNY 5,97 | CNY 5,66 | 10,57M |
| 2026-07-13 | CNY 5,73 | -%2,05 | CNY 5,80 | CNY 5,98 | CNY 5,69 | 8,68M |
| 2026-07-10 | CNY 5,85 | +%1,92 | CNY 5,72 | CNY 6,00 | CNY 5,58 | 9,70M |
| 2026-07-09 | CNY 5,74 | +%0,70 | CNY 5,70 | CNY 5,85 | CNY 5,60 | 6,64M |
| 2026-07-08 | CNY 5,70 | -%1,55 | CNY 5,78 | CNY 5,82 | CNY 5,64 | 6,24M |
| 2026-07-07 | CNY 5,79 | -%3,98 | CNY 5,99 | CNY 5,99 | CNY 5,76 | 7,57M |
| 2026-07-06 | CNY 6,03 | +%1,69 | CNY 5,92 | CNY 6,10 | CNY 5,91 | 9,34M |
| 2026-07-03 | CNY 5,93 | +%1,72 | CNY 5,86 | CNY 5,97 | CNY 5,77 | 8,18M |
| 2026-07-02 | CNY 5,83 | -%0,34 | CNY 5,89 | CNY 6,02 | CNY 5,80 | 8,03M |
| 2026-07-01 | CNY 5,85 | +%4,09 | CNY 5,61 | CNY 5,91 | CNY 5,56 | 11,47M |
| 2026-06-30 | CNY 5,62 | -%1,92 | CNY 5,66 | CNY 5,79 | CNY 5,53 | 8,39M |
| 2026-06-29 | CNY 5,73 | +%3,06 | CNY 5,51 | CNY 5,80 | CNY 5,36 | 10,25M |
| 2026-06-26 | CNY 5,56 | -%3,30 | CNY 5,69 | CNY 5,75 | CNY 5,55 | 7,95M |
| 2026-06-25 | CNY 5,75 | -%2,87 | CNY 5,85 | CNY 5,88 | CNY 5,58 | 10,41M |
| 2026-06-24 | CNY 5,92 | -%2,95 | CNY 6,10 | CNY 6,17 | CNY 5,83 | 10,93M |
| 2026-06-23 | CNY 6,10 | +%2,18 | CNY 5,90 | CNY 6,20 | CNY 5,90 | 11,86M |
| 2026-06-22 | CNY 5,97 | +%1,36 | CNY 5,81 | CNY 5,98 | CNY 5,64 | 11,75M |
| 2026-06-18 | CNY 5,89 | +%1,90 | CNY 5,73 | CNY 6,09 | CNY 5,69 | 11,52M |
| 2026-06-17 | CNY 5,78 | -%0,86 | CNY 5,82 | CNY 5,89 | CNY 5,71 | 6,95M |
| 2026-06-16 | CNY 5,83 | +%0,34 | CNY 5,79 | CNY 5,89 | CNY 5,71 | 7,09M |
| 2026-06-15 | CNY 5,81 | %0,00 | CNY 5,85 | CNY 5,98 | CNY 5,76 | 7,68M |
| 2026-06-12 | CNY 5,81 | +%1,04 | CNY 5,84 | CNY 5,88 | CNY 5,70 | 8,28M |
| 2026-06-11 | CNY 5,75 | -%2,21 | CNY 5,83 | CNY 5,90 | CNY 5,64 | 8,29M |
| 2026-06-10 | CNY 5,88 | -%2,16 | CNY 5,99 | CNY 6,19 | CNY 5,79 | 9,63M |
| 2026-06-09 | CNY 6,01 | +%3,26 | CNY 5,89 | CNY 6,20 | CNY 5,77 | 14,87M |
| 2026-06-08 | CNY 5,82 | -%5,37 | CNY 6,00 | CNY 6,18 | CNY 5,78 | 13,57M |
| 2026-06-05 | CNY 6,15 | -%0,49 | CNY 6,25 | CNY 6,26 | CNY 6,00 | 8,55M |
| 2026-06-04 | CNY 6,18 | -%2,52 | CNY 6,31 | CNY 6,33 | CNY 6,13 | 7,45M |
| 2026-06-03 | CNY 6,34 | -%1,09 | CNY 6,41 | CNY 6,43 | CNY 6,25 | 7,69M |
| 2026-06-02 | CNY 6,41 | -%4,19 | CNY 6,66 | CNY 6,73 | CNY 6,38 | 7,98M |
| 2026-06-01 | CNY 6,69 | +%3,24 | CNY 6,46 | CNY 6,81 | CNY 6,44 | 9,62M |
| 2026-05-29 | CNY 6,48 | -%2,41 | CNY 6,62 | CNY 6,64 | CNY 6,44 | 7,83M |
| 2026-05-28 | CNY 6,64 | +%1,22 | CNY 6,61 | CNY 6,73 | CNY 6,43 | 8,52M |
| 2026-05-27 | CNY 6,56 | -%1,50 | CNY 6,67 | CNY 6,71 | CNY 6,49 | 8,68M |
| 2026-05-26 | CNY 6,66 | -%3,06 | CNY 6,82 | CNY 6,94 | CNY 6,61 | 7,80M |