Contec Medical Systems Co. Ltd. Class A 300869
SZSE · Çin · Sağlık Teknolojisi
CNY 11,35+0,01 (+%0,09)
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 11,35 | +%0,09 | CNY 11,34 | CNY 11,56 | CNY 11,25 | 4,97M |
| 2026-09-29 | CNY 11,34 | -%0,09 | CNY 11,39 | CNY 11,50 | CNY 11,27 | 3,19M |
| 2026-09-28 | CNY 11,35 | -%0,96 | CNY 11,48 | CNY 11,60 | CNY 11,30 | 3,21M |
| 2026-09-24 | CNY 11,46 | -%0,69 | CNY 11,55 | CNY 11,66 | CNY 11,41 | 3,96M |
| 2026-09-23 | CNY 11,54 | +%0,70 | CNY 11,44 | CNY 11,72 | CNY 11,44 | 5,32M |
| 2026-09-22 | CNY 11,46 | +%3,71 | CNY 11,02 | CNY 11,60 | CNY 11,00 | 6,55M |
| 2026-09-21 | CNY 11,05 | +%3,27 | CNY 10,75 | CNY 11,07 | CNY 10,74 | 4,57M |
| 2026-09-18 | CNY 10,70 | +%1,13 | CNY 10,60 | CNY 10,80 | CNY 10,56 | 2,98M |
| 2026-09-17 | CNY 10,58 | +%0,38 | CNY 10,55 | CNY 10,59 | CNY 10,46 | 2,06M |
| 2026-09-16 | CNY 10,54 | %0,00 | CNY 10,49 | CNY 10,60 | CNY 10,42 | 2,05M |
| 2026-09-15 | CNY 10,54 | -%1,13 | CNY 10,63 | CNY 10,87 | CNY 10,52 | 2,69M |
| 2026-09-14 | CNY 10,66 | +%0,19 | CNY 10,63 | CNY 10,72 | CNY 10,53 | 1,54M |
| 2026-09-11 | CNY 10,64 | -%2,56 | CNY 10,85 | CNY 10,90 | CNY 10,57 | 2,59M |
| 2026-09-10 | CNY 10,92 | -%1,89 | CNY 11,12 | CNY 11,12 | CNY 10,89 | 2,19M |
| 2026-09-09 | CNY 11,13 | -%1,94 | CNY 11,28 | CNY 11,32 | CNY 11,06 | 2,77M |
| 2026-09-08 | CNY 11,35 | +%1,07 | CNY 11,21 | CNY 11,40 | CNY 11,18 | 2,23M |
| 2026-09-07 | CNY 11,23 | +%0,09 | CNY 11,25 | CNY 11,29 | CNY 11,17 | 1,53M |
| 2026-09-04 | CNY 11,22 | +%0,09 | CNY 11,25 | CNY 11,44 | CNY 11,20 | 2,76M |
| 2026-09-03 | CNY 11,21 | -%1,58 | CNY 11,39 | CNY 11,53 | CNY 11,20 | 2,67M |
| 2026-09-02 | CNY 11,39 | -%1,30 | CNY 11,48 | CNY 11,56 | CNY 11,33 | 2,30M |
| 2026-09-01 | CNY 11,54 | +%2,40 | CNY 11,26 | CNY 11,66 | CNY 11,20 | 4,37M |
| 2026-08-31 | CNY 11,27 | +%0,18 | CNY 11,22 | CNY 11,30 | CNY 11,12 | 2,34M |
| 2026-08-28 | CNY 11,25 | -%3,02 | CNY 11,39 | CNY 11,45 | CNY 11,11 | 5,20M |
| 2026-08-27 | CNY 11,60 | +%0,52 | CNY 11,50 | CNY 11,75 | CNY 11,48 | 3,65M |
| 2026-08-26 | CNY 11,54 | +%0,09 | CNY 11,58 | CNY 11,77 | CNY 11,47 | 2,85M |
| 2026-08-25 | CNY 11,53 | +%2,67 | CNY 11,20 | CNY 11,54 | CNY 11,15 | 2,37M |
| 2026-08-24 | CNY 11,23 | -%2,52 | CNY 11,40 | CNY 11,56 | CNY 11,16 | 3,15M |
| 2026-08-21 | CNY 11,52 | -%2,29 | CNY 11,60 | CNY 11,66 | CNY 11,35 | 4,86M |
| 2026-08-20 | CNY 11,79 | +%5,55 | CNY 11,39 | CNY 12,06 | CNY 11,39 | 9,55M |
| 2026-08-19 | CNY 11,17 | -%2,10 | CNY 11,31 | CNY 11,41 | CNY 11,12 | 2,67M |
| 2026-08-18 | CNY 11,41 | -%1,89 | CNY 11,56 | CNY 11,64 | CNY 11,40 | 2,88M |
| 2026-08-17 | CNY 11,63 | -%0,51 | CNY 11,66 | CNY 11,74 | CNY 11,36 | 4,01M |
| 2026-08-14 | CNY 11,69 | +%0,95 | CNY 11,52 | CNY 11,88 | CNY 11,46 | 5,17M |
| 2026-08-13 | CNY 11,58 | -%0,17 | CNY 11,61 | CNY 11,78 | CNY 11,40 | 5,14M |
| 2026-08-12 | CNY 11,60 | +%2,02 | CNY 11,34 | CNY 11,82 | CNY 11,29 | 5,38M |
| 2026-08-11 | CNY 11,37 | -%0,79 | CNY 11,40 | CNY 11,49 | CNY 11,30 | 2,82M |
| 2026-08-10 | CNY 11,46 | +%0,44 | CNY 11,39 | CNY 11,70 | CNY 11,39 | 4,16M |
| 2026-08-07 | CNY 11,41 | +%2,52 | CNY 11,06 | CNY 11,41 | CNY 11,01 | 4,85M |
| 2026-08-06 | CNY 11,13 | +%0,18 | CNY 11,13 | CNY 11,18 | CNY 10,93 | 2,55M |
| 2026-08-05 | CNY 11,11 | -%0,98 | CNY 11,20 | CNY 11,29 | CNY 11,05 | 2,81M |
| 2026-08-04 | CNY 11,22 | +%0,18 | CNY 11,25 | CNY 11,32 | CNY 11,15 | 2,62M |
| 2026-08-03 | CNY 11,20 | +%1,73 | CNY 11,08 | CNY 11,22 | CNY 10,97 | 3,15M |
| 2026-07-31 | CNY 11,01 | +%1,29 | CNY 10,84 | CNY 11,10 | CNY 10,82 | 3,16M |
| 2026-07-30 | CNY 10,87 | -%0,46 | CNY 10,86 | CNY 11,05 | CNY 10,82 | 3,67M |
| 2026-07-29 | CNY 10,92 | +%2,34 | CNY 10,72 | CNY 10,96 | CNY 10,72 | 4,48M |
| 2026-07-28 | CNY 10,67 | +%0,28 | CNY 10,70 | CNY 10,80 | CNY 10,62 | 3,22M |
| 2026-07-27 | CNY 10,64 | +%3,70 | CNY 10,20 | CNY 10,65 | CNY 10,20 | 3,97M |
| 2026-07-24 | CNY 10,26 | -%3,39 | CNY 10,51 | CNY 10,62 | CNY 10,25 | 3,15M |
| 2026-07-23 | CNY 10,62 | +%0,57 | CNY 10,50 | CNY 10,62 | CNY 10,38 | 3,39M |
| 2026-07-22 | CNY 10,56 | -%0,66 | CNY 10,48 | CNY 10,77 | CNY 10,42 | 4,36M |
| 2026-07-21 | CNY 10,63 | -%1,57 | CNY 10,73 | CNY 10,93 | CNY 10,38 | 5,74M |
| 2026-07-20 | CNY 10,80 | -%0,64 | CNY 10,98 | CNY 11,10 | CNY 10,58 | 5,71M |
| 2026-07-17 | CNY 10,87 | -%4,06 | CNY 11,35 | CNY 11,44 | CNY 10,82 | 6,17M |
| 2026-07-16 | CNY 11,33 | +%1,98 | CNY 11,02 | CNY 11,40 | CNY 10,94 | 5,92M |
| 2026-07-15 | CNY 11,11 | +%3,25 | CNY 10,80 | CNY 11,32 | CNY 10,76 | 7,19M |
| 2026-07-14 | CNY 10,76 | +%3,56 | CNY 10,35 | CNY 10,79 | CNY 10,30 | 4,79M |
| 2026-07-13 | CNY 10,39 | -%1,70 | CNY 10,51 | CNY 10,66 | CNY 10,34 | 3,69M |
| 2026-07-10 | CNY 10,57 | +%2,92 | CNY 10,20 | CNY 10,73 | CNY 10,03 | 5,36M |
| 2026-07-09 | CNY 10,27 | -%1,25 | CNY 10,35 | CNY 10,57 | CNY 10,11 | 3,57M |
| 2026-07-08 | CNY 10,40 | +%0,29 | CNY 10,46 | CNY 10,58 | CNY 10,25 | 2,97M |
| 2026-07-07 | CNY 10,37 | -%4,07 | CNY 10,73 | CNY 10,78 | CNY 10,37 | 3,72M |
| 2026-07-06 | CNY 10,81 | %0,00 | CNY 10,78 | CNY 10,95 | CNY 10,72 | 3,76M |
| 2026-07-03 | CNY 10,81 | +%1,31 | CNY 10,58 | CNY 10,96 | CNY 10,58 | 4,90M |
| 2026-07-02 | CNY 10,67 | -%0,84 | CNY 10,68 | CNY 10,95 | CNY 10,62 | 4,36M |
| 2026-07-01 | CNY 10,76 | +%4,06 | CNY 10,25 | CNY 10,85 | CNY 10,23 | 5,15M |
| 2026-06-30 | CNY 10,34 | -%2,82 | CNY 10,55 | CNY 10,61 | CNY 10,19 | 3,65M |
| 2026-06-29 | CNY 10,64 | +%3,30 | CNY 10,30 | CNY 10,68 | CNY 9,98 | 5,37M |
| 2026-06-26 | CNY 10,30 | -%4,81 | CNY 10,79 | CNY 10,79 | CNY 10,30 | 4,44M |
| 2026-06-25 | CNY 10,82 | -%3,65 | CNY 11,26 | CNY 11,26 | CNY 10,71 | 5,36M |
| 2026-06-24 | CNY 11,23 | -%5,07 | CNY 11,83 | CNY 11,83 | CNY 11,18 | 6,31M |
| 2026-06-23 | CNY 11,83 | +%2,60 | CNY 11,38 | CNY 12,09 | CNY 11,38 | 7,63M |
| 2026-06-22 | CNY 11,53 | +%1,14 | CNY 11,21 | CNY 11,71 | CNY 10,95 | 9,17M |
| 2026-06-18 | CNY 11,40 | +%5,56 | CNY 10,72 | CNY 12,25 | CNY 10,72 | 11,93M |
| 2026-06-17 | CNY 10,80 | -%0,37 | CNY 10,87 | CNY 10,95 | CNY 10,68 | 3,93M |
| 2026-06-16 | CNY 10,84 | %0,00 | CNY 10,85 | CNY 10,90 | CNY 10,69 | 2,12M |
| 2026-06-15 | CNY 10,84 | -%0,82 | CNY 10,94 | CNY 11,09 | CNY 10,77 | 2,93M |
| 2026-06-12 | CNY 10,93 | +%2,05 | CNY 10,76 | CNY 10,94 | CNY 10,58 | 3,27M |
| 2026-06-11 | CNY 10,71 | -%1,20 | CNY 10,71 | CNY 10,78 | CNY 10,50 | 2,97M |
| 2026-06-10 | CNY 10,84 | +%0,56 | CNY 10,79 | CNY 10,84 | CNY 10,45 | 4,05M |
| 2026-06-09 | CNY 10,78 | -%0,92 | CNY 10,91 | CNY 10,98 | CNY 10,71 | 2,44M |
| 2026-06-08 | CNY 10,88 | -%3,12 | CNY 11,03 | CNY 11,25 | CNY 10,73 | 3,73M |
| 2026-06-05 | CNY 11,23 | +%0,36 | CNY 11,18 | CNY 11,37 | CNY 11,11 | 3,02M |
| 2026-06-04 | CNY 11,19 | -%1,67 | CNY 11,35 | CNY 11,42 | CNY 11,08 | 3,39M |
| 2026-06-03 | CNY 11,38 | -%1,13 | CNY 11,67 | CNY 11,73 | CNY 11,33 | 3,06M |
| 2026-06-02 | CNY 11,51 | -%1,62 | CNY 11,72 | CNY 11,75 | CNY 11,44 | 2,26M |
| 2026-06-01 | CNY 11,70 | +%2,01 | CNY 11,41 | CNY 11,77 | CNY 11,37 | 2,88M |
| 2026-05-29 | CNY 11,47 | -%0,78 | CNY 11,56 | CNY 11,66 | CNY 11,40 | 2,91M |
| 2026-05-28 | CNY 11,56 | %0,00 | CNY 11,45 | CNY 11,69 | CNY 11,27 | 2,93M |
| 2026-05-27 | CNY 11,56 | -%1,95 | CNY 11,77 | CNY 11,85 | CNY 11,45 | 3,17M |
| 2026-05-26 | CNY 11,79 | -%1,26 | CNY 11,90 | CNY 11,98 | CNY 11,71 | 2,37M |