Hvsen Biotechnology Co. Ltd. Class A 300871
SZSE · Çin · Sağlık Teknolojisi
CNY 21,10+0,48 (+%2,33)
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 21,10 | +%2,33 | CNY 20,72 | CNY 21,50 | CNY 20,60 | 4,09M |
| 2026-09-29 | CNY 20,62 | -%0,39 | CNY 20,54 | CNY 20,85 | CNY 20,46 | 2,39M |
| 2026-09-28 | CNY 20,70 | -%0,91 | CNY 20,98 | CNY 21,27 | CNY 20,58 | 3,49M |
| 2026-09-24 | CNY 20,89 | -%3,06 | CNY 21,58 | CNY 21,66 | CNY 20,85 | 3,34M |
| 2026-09-23 | CNY 21,55 | -%0,69 | CNY 21,71 | CNY 21,93 | CNY 21,50 | 3,07M |
| 2026-09-22 | CNY 21,70 | +%0,23 | CNY 21,68 | CNY 21,89 | CNY 21,40 | 3,54M |
| 2026-09-21 | CNY 21,65 | +%1,22 | CNY 21,54 | CNY 21,84 | CNY 21,42 | 3,08M |
| 2026-09-18 | CNY 21,39 | -%0,23 | CNY 21,44 | CNY 21,83 | CNY 21,38 | 2,99M |
| 2026-09-17 | CNY 21,44 | -%0,56 | CNY 21,54 | CNY 21,66 | CNY 21,32 | 2,00M |
| 2026-09-16 | CNY 21,56 | +%1,13 | CNY 21,32 | CNY 21,76 | CNY 21,06 | 2,93M |
| 2026-09-15 | CNY 21,32 | -%0,56 | CNY 21,30 | CNY 21,60 | CNY 21,06 | 2,10M |
| 2026-09-14 | CNY 21,44 | +%2,10 | CNY 21,00 | CNY 21,48 | CNY 20,71 | 3,15M |
| 2026-09-11 | CNY 21,00 | -%3,80 | CNY 21,54 | CNY 21,78 | CNY 20,90 | 3,80M |
| 2026-09-10 | CNY 21,83 | -%3,36 | CNY 22,62 | CNY 22,74 | CNY 21,74 | 4,38M |
| 2026-09-09 | CNY 22,59 | -%1,14 | CNY 22,85 | CNY 23,00 | CNY 22,50 | 3,50M |
| 2026-09-08 | CNY 22,85 | -%0,82 | CNY 22,77 | CNY 23,08 | CNY 22,74 | 4,19M |
| 2026-09-07 | CNY 23,04 | -%0,56 | CNY 23,30 | CNY 23,66 | CNY 22,98 | 4,30M |
| 2026-09-04 | CNY 23,17 | +%1,44 | CNY 22,98 | CNY 23,55 | CNY 22,80 | 6,51M |
| 2026-09-03 | CNY 22,84 | -%0,04 | CNY 22,87 | CNY 23,05 | CNY 22,64 | 3,05M |
| 2026-09-02 | CNY 22,85 | -%2,39 | CNY 23,30 | CNY 23,58 | CNY 22,73 | 4,75M |
| 2026-09-01 | CNY 23,41 | +%2,45 | CNY 22,81 | CNY 23,58 | CNY 22,81 | 6,65M |
| 2026-08-31 | CNY 22,85 | -%1,08 | CNY 22,98 | CNY 23,15 | CNY 22,70 | 3,52M |
| 2026-08-28 | CNY 23,10 | +%0,26 | CNY 22,96 | CNY 23,21 | CNY 22,73 | 4,34M |
| 2026-08-27 | CNY 23,04 | +%1,36 | CNY 22,72 | CNY 23,10 | CNY 22,49 | 3,74M |
| 2026-08-26 | CNY 22,73 | -%0,79 | CNY 22,81 | CNY 23,18 | CNY 22,66 | 3,75M |
| 2026-08-25 | CNY 22,91 | +%1,06 | CNY 22,46 | CNY 23,03 | CNY 22,28 | 3,63M |
| 2026-08-24 | CNY 22,67 | -%2,87 | CNY 23,33 | CNY 23,33 | CNY 22,40 | 4,58M |
| 2026-08-21 | CNY 23,34 | -%2,71 | CNY 23,70 | CNY 24,01 | CNY 23,03 | 6,31M |
| 2026-08-20 | CNY 23,99 | +%1,65 | CNY 24,07 | CNY 24,74 | CNY 23,90 | 8,65M |
| 2026-08-19 | CNY 23,60 | -%1,67 | CNY 23,84 | CNY 24,13 | CNY 23,33 | 8,68M |
| 2026-08-18 | CNY 24,00 | +%0,50 | CNY 23,88 | CNY 24,36 | CNY 23,71 | 9,10M |
| 2026-08-17 | CNY 23,88 | -%2,01 | CNY 23,80 | CNY 24,14 | CNY 22,70 | 12,76M |
| 2026-08-14 | CNY 24,37 | +%5,00 | CNY 23,19 | CNY 24,44 | CNY 22,82 | 10,20M |
| 2026-08-13 | CNY 23,21 | -%0,64 | CNY 23,36 | CNY 23,56 | CNY 22,87 | 5,92M |
| 2026-08-12 | CNY 23,36 | +%0,78 | CNY 23,14 | CNY 23,60 | CNY 23,07 | 3,40M |
| 2026-08-11 | CNY 23,18 | +%0,17 | CNY 23,07 | CNY 23,47 | CNY 22,98 | 4,32M |
| 2026-08-10 | CNY 23,14 | +%0,83 | CNY 23,06 | CNY 23,40 | CNY 22,91 | 5,10M |
| 2026-08-07 | CNY 22,95 | +%3,85 | CNY 22,00 | CNY 22,97 | CNY 21,89 | 6,14M |
| 2026-08-06 | CNY 22,10 | +%0,50 | CNY 21,91 | CNY 22,24 | CNY 21,75 | 4,59M |
| 2026-08-05 | CNY 21,99 | +%3,48 | CNY 21,49 | CNY 22,37 | CNY 21,20 | 6,27M |
| 2026-08-04 | CNY 21,25 | +%1,87 | CNY 20,87 | CNY 21,26 | CNY 20,87 | 3,92M |
| 2026-08-03 | CNY 20,86 | +%0,68 | CNY 20,72 | CNY 21,08 | CNY 20,61 | 2,98M |
| 2026-07-31 | CNY 20,72 | +%1,47 | CNY 20,42 | CNY 20,90 | CNY 20,31 | 4,58M |
| 2026-07-30 | CNY 20,42 | -%0,63 | CNY 20,56 | CNY 21,09 | CNY 20,36 | 5,25M |
| 2026-07-29 | CNY 20,55 | -%1,86 | CNY 20,86 | CNY 21,11 | CNY 20,52 | 4,58M |
| 2026-07-28 | CNY 20,94 | -%0,33 | CNY 20,67 | CNY 21,39 | CNY 20,67 | 3,33M |
| 2026-07-27 | CNY 21,01 | +%4,37 | CNY 20,00 | CNY 21,14 | CNY 19,92 | 4,84M |
| 2026-07-24 | CNY 20,13 | -%5,89 | CNY 21,03 | CNY 21,20 | CNY 20,12 | 5,45M |
| 2026-07-23 | CNY 21,39 | +%5,32 | CNY 20,20 | CNY 21,39 | CNY 19,93 | 7,84M |
| 2026-07-22 | CNY 20,31 | +%0,05 | CNY 20,06 | CNY 20,96 | CNY 20,05 | 6,13M |
| 2026-07-21 | CNY 20,30 | -%3,61 | CNY 21,51 | CNY 21,63 | CNY 20,03 | 10,10M |
| 2026-07-20 | CNY 21,06 | -%2,23 | CNY 21,61 | CNY 21,90 | CNY 20,65 | 7,18M |
| 2026-07-17 | CNY 21,54 | -%8,84 | CNY 23,40 | CNY 23,45 | CNY 21,51 | 10,69M |
| 2026-07-16 | CNY 23,63 | -%2,76 | CNY 24,08 | CNY 24,50 | CNY 23,30 | 9,59M |
| 2026-07-15 | CNY 24,30 | +%0,21 | CNY 24,01 | CNY 25,38 | CNY 23,86 | 14,29M |
| 2026-07-14 | CNY 24,25 | +%6,31 | CNY 22,40 | CNY 24,35 | CNY 22,03 | 11,63M |
| 2026-07-13 | CNY 22,81 | +%0,88 | CNY 22,40 | CNY 22,98 | CNY 22,01 | 7,07M |
| 2026-07-10 | CNY 22,61 | -%0,79 | CNY 22,53 | CNY 23,48 | CNY 22,37 | 6,08M |
| 2026-07-09 | CNY 22,79 | -%1,04 | CNY 23,30 | CNY 23,55 | CNY 22,02 | 7,29M |
| 2026-07-08 | CNY 23,03 | -%2,50 | CNY 23,55 | CNY 23,88 | CNY 22,70 | 7,13M |
| 2026-07-07 | CNY 23,62 | -%3,16 | CNY 23,99 | CNY 24,38 | CNY 23,58 | 7,80M |
| 2026-07-06 | CNY 24,39 | +%0,95 | CNY 24,04 | CNY 24,67 | CNY 23,76 | 12,57M |
| 2026-07-03 | CNY 24,16 | +%2,59 | CNY 23,55 | CNY 24,19 | CNY 23,50 | 8,98M |
| 2026-07-02 | CNY 23,55 | +%1,64 | CNY 23,10 | CNY 23,97 | CNY 23,00 | 9,60M |
| 2026-07-01 | CNY 23,17 | +%5,03 | CNY 21,84 | CNY 23,30 | CNY 21,58 | 11,25M |
| 2026-06-30 | CNY 22,06 | -%4,46 | CNY 22,98 | CNY 23,11 | CNY 21,55 | 9,60M |
| 2026-06-29 | CNY 23,09 | +%4,06 | CNY 21,95 | CNY 23,35 | CNY 21,48 | 9,72M |
| 2026-06-26 | CNY 22,19 | -%4,64 | CNY 22,98 | CNY 23,07 | CNY 21,99 | 7,30M |
| 2026-06-25 | CNY 23,27 | -%2,96 | CNY 23,65 | CNY 23,76 | CNY 22,60 | 9,76M |
| 2026-06-24 | CNY 23,98 | +%4,08 | CNY 23,12 | CNY 24,42 | CNY 22,76 | 10,03M |
| 2026-06-23 | CNY 23,04 | +%1,23 | CNY 22,60 | CNY 23,66 | CNY 22,51 | 7,38M |
| 2026-06-22 | CNY 22,76 | -%2,02 | CNY 23,11 | CNY 23,11 | CNY 22,00 | 8,06M |
| 2026-06-18 | CNY 23,23 | +%1,80 | CNY 22,69 | CNY 23,53 | CNY 22,52 | 6,24M |
| 2026-06-17 | CNY 22,82 | -%0,17 | CNY 22,74 | CNY 23,10 | CNY 22,45 | 5,36M |
| 2026-06-16 | CNY 22,86 | +%0,04 | CNY 22,88 | CNY 23,06 | CNY 22,22 | 6,91M |
| 2026-06-15 | CNY 22,85 | +%2,84 | CNY 22,48 | CNY 23,12 | CNY 22,33 | 7,73M |
| 2026-06-12 | CNY 22,22 | +%2,87 | CNY 21,70 | CNY 22,44 | CNY 21,03 | 9,31M |
| 2026-06-11 | CNY 21,60 | -%1,46 | CNY 21,90 | CNY 22,08 | CNY 21,01 | 7,54M |
| 2026-06-10 | CNY 21,92 | +%0,37 | CNY 21,55 | CNY 22,38 | CNY 21,52 | 7,75M |
| 2026-06-09 | CNY 21,84 | +%3,95 | CNY 21,50 | CNY 22,44 | CNY 21,20 | 11,05M |
| 2026-06-08 | CNY 21,01 | +%2,99 | CNY 20,18 | CNY 21,87 | CNY 19,76 | 10,82M |
| 2026-06-05 | CNY 20,40 | +%0,99 | CNY 20,40 | CNY 20,47 | CNY 19,91 | 4,43M |
| 2026-06-04 | CNY 20,20 | -%1,94 | CNY 20,59 | CNY 20,65 | CNY 20,07 | 3,80M |
| 2026-06-03 | CNY 20,60 | -%0,68 | CNY 20,73 | CNY 20,89 | CNY 20,45 | 3,95M |
| 2026-06-02 | CNY 20,74 | -%2,49 | CNY 21,27 | CNY 21,28 | CNY 20,53 | 3,77M |
| 2026-06-01 | CNY 21,27 | +%1,24 | CNY 21,10 | CNY 21,49 | CNY 20,92 | 3,59M |
| 2026-05-29 | CNY 21,01 | -%2,37 | CNY 21,51 | CNY 21,55 | CNY 20,96 | 4,70M |
| 2026-05-28 | CNY 21,52 | +%0,65 | CNY 21,42 | CNY 21,74 | CNY 21,25 | 4,49M |
| 2026-05-27 | CNY 21,38 | -%0,79 | CNY 21,55 | CNY 21,63 | CNY 21,13 | 4,16M |
| 2026-05-26 | CNY 21,55 | -%2,05 | CNY 22,14 | CNY 22,28 | CNY 21,31 | 4,65M |