ChengDa PharmaCeuticals Co., Ltd. Class A 301201
SZSE · Çin · Sağlık Teknolojisi
CNY 30,49+1,17 (+%3,99)
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 30,49 | +%3,99 | CNY 29,91 | CNY 31,18 | CNY 29,36 | 7,88M |
| 2026-09-29 | CNY 29,32 | -%0,31 | CNY 29,35 | CNY 30,13 | CNY 28,95 | 5,24M |
| 2026-09-28 | CNY 29,41 | -%2,45 | CNY 30,14 | CNY 30,98 | CNY 29,41 | 6,85M |
| 2026-09-24 | CNY 30,15 | -%8,11 | CNY 32,67 | CNY 32,99 | CNY 29,79 | 14,10M |
| 2026-09-23 | CNY 32,81 | -%11,54 | CNY 37,71 | CNY 38,20 | CNY 32,45 | 15,50M |
| 2026-09-22 | CNY 37,09 | +%3,31 | CNY 35,90 | CNY 37,65 | CNY 35,50 | 6,03M |
| 2026-09-21 | CNY 35,90 | +%4,60 | CNY 34,80 | CNY 36,30 | CNY 34,61 | 7,36M |
| 2026-09-18 | CNY 34,32 | +%1,66 | CNY 33,61 | CNY 35,31 | CNY 33,61 | 4,98M |
| 2026-09-17 | CNY 33,76 | +%0,30 | CNY 33,71 | CNY 34,19 | CNY 33,30 | 4,08M |
| 2026-09-16 | CNY 33,66 | +%6,38 | CNY 31,50 | CNY 34,19 | CNY 31,20 | 7,26M |
| 2026-09-15 | CNY 31,64 | -%1,40 | CNY 31,90 | CNY 32,33 | CNY 31,46 | 2,64M |
| 2026-09-14 | CNY 32,09 | +%0,28 | CNY 32,00 | CNY 33,09 | CNY 31,42 | 4,49M |
| 2026-09-11 | CNY 32,00 | -%6,57 | CNY 33,91 | CNY 33,91 | CNY 31,42 | 5,69M |
| 2026-09-10 | CNY 34,25 | -%3,11 | CNY 35,19 | CNY 35,47 | CNY 33,95 | 3,71M |
| 2026-09-09 | CNY 35,35 | +%1,29 | CNY 34,61 | CNY 35,48 | CNY 33,50 | 4,34M |
| 2026-09-08 | CNY 34,90 | -%1,05 | CNY 35,10 | CNY 35,40 | CNY 34,73 | 4,00M |
| 2026-09-07 | CNY 35,27 | -%0,25 | CNY 35,30 | CNY 36,97 | CNY 35,10 | 4,42M |
| 2026-09-04 | CNY 35,36 | -%1,59 | CNY 36,53 | CNY 36,97 | CNY 35,04 | 4,61M |
| 2026-09-03 | CNY 35,93 | -%0,83 | CNY 36,18 | CNY 36,82 | CNY 35,76 | 4,36M |
| 2026-09-02 | CNY 36,23 | +%0,03 | CNY 36,04 | CNY 36,50 | CNY 35,50 | 4,30M |
| 2026-09-01 | CNY 36,22 | +%2,96 | CNY 35,20 | CNY 36,50 | CNY 34,70 | 5,21M |
| 2026-08-31 | CNY 35,18 | +%1,71 | CNY 34,17 | CNY 35,28 | CNY 33,70 | 4,69M |
| 2026-08-28 | CNY 34,59 | -%4,82 | CNY 36,79 | CNY 36,79 | CNY 34,52 | 7,05M |
| 2026-08-27 | CNY 36,34 | +%2,37 | CNY 35,43 | CNY 36,48 | CNY 35,31 | 7,00M |
| 2026-08-26 | CNY 35,50 | -%5,21 | CNY 36,80 | CNY 36,93 | CNY 35,00 | 11,43M |
| 2026-08-25 | CNY 37,45 | +%8,77 | CNY 34,15 | CNY 38,13 | CNY 33,70 | 13,91M |
| 2026-08-24 | CNY 34,43 | -%3,83 | CNY 35,80 | CNY 36,20 | CNY 33,95 | 9,54M |
| 2026-08-21 | CNY 35,80 | -%7,66 | CNY 36,51 | CNY 37,92 | CNY 35,77 | 15,62M |
| 2026-08-20 | CNY 38,77 | +%9,18 | CNY 36,06 | CNY 39,11 | CNY 35,53 | 20,94M |
| 2026-08-19 | CNY 35,51 | -%4,62 | CNY 36,94 | CNY 37,50 | CNY 35,13 | 8,34M |
| 2026-08-18 | CNY 37,23 | -%0,45 | CNY 37,13 | CNY 37,78 | CNY 36,68 | 6,56M |
| 2026-08-17 | CNY 37,40 | +%1,71 | CNY 36,50 | CNY 37,55 | CNY 35,77 | 10,07M |
| 2026-08-14 | CNY 36,77 | -%2,16 | CNY 37,69 | CNY 37,72 | CNY 36,25 | 12,22M |
| 2026-08-13 | CNY 37,58 | +%5,12 | CNY 35,01 | CNY 39,24 | CNY 34,76 | 26,04M |
| 2026-08-12 | CNY 35,75 | -%10,49 | CNY 38,45 | CNY 40,45 | CNY 35,55 | 30,17M |
| 2026-08-11 | CNY 39,94 | +%9,88 | CNY 35,80 | CNY 43,62 | CNY 35,41 | 27,82M |
| 2026-08-10 | CNY 36,35 | +%2,86 | CNY 35,34 | CNY 36,56 | CNY 35,30 | 9,55M |
| 2026-08-07 | CNY 35,34 | +%6,32 | CNY 32,93 | CNY 35,60 | CNY 32,57 | 10,97M |
| 2026-08-06 | CNY 33,24 | +%6,61 | CNY 31,70 | CNY 34,10 | CNY 30,98 | 11,21M |
| 2026-08-05 | CNY 31,18 | +%4,81 | CNY 29,56 | CNY 31,72 | CNY 29,50 | 7,81M |
| 2026-08-04 | CNY 29,75 | +%5,46 | CNY 28,77 | CNY 29,80 | CNY 28,50 | 6,36M |
| 2026-08-03 | CNY 28,21 | +%1,69 | CNY 27,35 | CNY 28,26 | CNY 27,35 | 4,51M |
| 2026-07-31 | CNY 27,74 | +%2,44 | CNY 27,57 | CNY 28,67 | CNY 27,56 | 6,70M |
| 2026-07-30 | CNY 27,08 | -%2,06 | CNY 27,65 | CNY 28,18 | CNY 26,92 | 6,61M |
| 2026-07-29 | CNY 27,65 | -%1,95 | CNY 28,30 | CNY 28,55 | CNY 27,10 | 5,65M |
| 2026-07-28 | CNY 28,20 | -%1,50 | CNY 28,65 | CNY 28,90 | CNY 27,84 | 5,05M |
| 2026-07-27 | CNY 28,63 | +%2,99 | CNY 27,57 | CNY 29,39 | CNY 27,38 | 5,68M |
| 2026-07-24 | CNY 27,80 | -%3,61 | CNY 28,63 | CNY 29,29 | CNY 27,67 | 5,67M |
| 2026-07-23 | CNY 28,84 | -%3,22 | CNY 29,70 | CNY 29,99 | CNY 28,44 | 7,77M |
| 2026-07-22 | CNY 29,80 | -%1,72 | CNY 29,87 | CNY 31,35 | CNY 29,20 | 7,70M |
| 2026-07-21 | CNY 30,32 | -%1,37 | CNY 30,61 | CNY 30,76 | CNY 26,90 | 11,84M |
| 2026-07-20 | CNY 30,74 | -%7,66 | CNY 33,01 | CNY 33,69 | CNY 30,57 | 10,44M |
| 2026-07-17 | CNY 33,29 | -%12,85 | CNY 37,45 | CNY 37,95 | CNY 33,25 | 12,09M |
| 2026-07-16 | CNY 38,20 | +%0,69 | CNY 37,57 | CNY 39,15 | CNY 36,55 | 11,23M |
| 2026-07-15 | CNY 37,94 | +%1,72 | CNY 37,00 | CNY 40,30 | CNY 36,64 | 14,15M |
| 2026-07-14 | CNY 37,30 | -%1,71 | CNY 37,84 | CNY 38,00 | CNY 34,48 | 10,99M |
| 2026-07-13 | CNY 37,95 | +%2,90 | CNY 37,41 | CNY 38,28 | CNY 36,42 | 13,65M |
| 2026-07-10 | CNY 36,88 | +%6,28 | CNY 34,36 | CNY 38,55 | CNY 33,50 | 18,19M |
| 2026-07-09 | CNY 34,70 | -%15,63 | CNY 39,40 | CNY 40,81 | CNY 33,34 | 24,46M |
| 2026-07-08 | CNY 41,13 | -%4,17 | CNY 42,92 | CNY 46,10 | CNY 40,98 | 21,91M |
| 2026-07-07 | CNY 42,92 | +%0,63 | CNY 42,60 | CNY 43,64 | CNY 42,00 | 16,99M |
| 2026-07-06 | CNY 42,65 | +%12,83 | CNY 37,24 | CNY 43,60 | CNY 36,90 | 21,74M |
| 2026-07-03 | CNY 37,80 | -%0,92 | CNY 38,84 | CNY 38,97 | CNY 36,70 | 6,82M |
| 2026-07-02 | CNY 38,15 | +%0,47 | CNY 37,97 | CNY 40,00 | CNY 37,43 | 9,01M |
| 2026-07-01 | CNY 37,97 | +%4,43 | CNY 36,02 | CNY 38,05 | CNY 34,80 | 10,21M |
| 2026-06-30 | CNY 36,36 | -%3,53 | CNY 37,30 | CNY 37,59 | CNY 35,68 | 7,04M |
| 2026-06-29 | CNY 37,69 | +%4,20 | CNY 36,05 | CNY 37,79 | CNY 35,13 | 9,07M |
| 2026-06-26 | CNY 36,17 | -%3,52 | CNY 37,06 | CNY 38,00 | CNY 36,00 | 6,49M |
| 2026-06-25 | CNY 37,49 | +%0,37 | CNY 36,90 | CNY 38,60 | CNY 36,88 | 7,22M |
| 2026-06-24 | CNY 37,35 | -%0,72 | CNY 37,47 | CNY 38,40 | CNY 36,85 | 9,58M |
| 2026-06-23 | CNY 37,62 | +%5,38 | CNY 35,51 | CNY 38,65 | CNY 35,51 | 10,01M |
| 2026-06-22 | CNY 35,70 | -%0,06 | CNY 35,88 | CNY 36,20 | CNY 34,86 | 4,80M |
| 2026-06-18 | CNY 35,72 | +%0,85 | CNY 35,10 | CNY 36,13 | CNY 34,80 | 4,13M |
| 2026-06-17 | CNY 35,42 | +%0,83 | CNY 35,13 | CNY 36,05 | CNY 34,68 | 4,60M |
| 2026-06-16 | CNY 35,13 | +%5,75 | CNY 33,14 | CNY 36,31 | CNY 32,62 | 6,38M |
| 2026-06-15 | CNY 33,22 | +%0,12 | CNY 32,98 | CNY 33,53 | CNY 32,78 | 3,69M |
| 2026-06-12 | CNY 33,18 | +%0,09 | CNY 33,32 | CNY 33,72 | CNY 32,66 | 3,43M |
| 2026-06-11 | CNY 33,15 | -%1,66 | CNY 33,38 | CNY 34,56 | CNY 32,95 | 3,27M |
| 2026-06-10 | CNY 33,71 | -%2,77 | CNY 34,38 | CNY 35,20 | CNY 33,26 | 4,04M |
| 2026-06-09 | CNY 34,67 | +%0,17 | CNY 35,20 | CNY 35,20 | CNY 34,08 | 3,17M |
| 2026-06-08 | CNY 34,61 | -%1,62 | CNY 34,92 | CNY 35,71 | CNY 34,17 | 4,65M |
| 2026-06-05 | CNY 35,18 | -%1,35 | CNY 35,88 | CNY 36,32 | CNY 34,77 | 5,54M |
| 2026-06-04 | CNY 35,66 | +%2,29 | CNY 34,65 | CNY 35,94 | CNY 34,12 | 6,68M |
| 2026-06-03 | CNY 34,86 | +%3,75 | CNY 33,60 | CNY 35,51 | CNY 33,00 | 7,72M |
| 2026-06-02 | CNY 33,60 | +%0,87 | CNY 33,37 | CNY 33,75 | CNY 31,70 | 4,84M |
| 2026-06-01 | CNY 33,31 | +%0,82 | CNY 32,94 | CNY 34,17 | CNY 32,81 | 5,50M |
| 2026-05-29 | CNY 33,04 | +%1,10 | CNY 32,53 | CNY 34,98 | CNY 32,53 | 6,96M |
| 2026-05-28 | CNY 32,68 | -%2,42 | CNY 33,44 | CNY 33,48 | CNY 31,70 | 5,67M |
| 2026-05-27 | CNY 33,49 | -%3,18 | CNY 34,39 | CNY 34,73 | CNY 33,26 | 4,48M |
| 2026-05-26 | CNY 34,59 | -%3,62 | CNY 35,77 | CNY 35,77 | CNY 34,17 | 5,60M |