Newland Pharmaceutical Co., Ltd. Class A 301277
SZSE · Çin · Sağlık Teknolojisi
CNY 10,47+0,15 (+%1,45)
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 10,47 | +%1,45 | CNY 10,32 | CNY 10,57 | CNY 10,32 | 3,69M |
| 2026-09-29 | CNY 10,32 | -%0,29 | CNY 10,35 | CNY 10,50 | CNY 10,20 | 2,85M |
| 2026-09-28 | CNY 10,35 | +%1,07 | CNY 10,24 | CNY 10,50 | CNY 10,19 | 3,02M |
| 2026-09-24 | CNY 10,24 | -%2,01 | CNY 10,45 | CNY 10,51 | CNY 10,22 | 2,49M |
| 2026-09-23 | CNY 10,45 | +%0,29 | CNY 10,38 | CNY 10,55 | CNY 10,34 | 3,42M |
| 2026-09-22 | CNY 10,42 | %0,00 | CNY 10,30 | CNY 10,53 | CNY 10,26 | 5,15M |
| 2026-09-21 | CNY 10,42 | +%5,68 | CNY 9,93 | CNY 10,58 | CNY 9,86 | 6,39M |
| 2026-09-18 | CNY 9,86 | +%0,72 | CNY 9,78 | CNY 10,08 | CNY 9,78 | 2,40M |
| 2026-09-17 | CNY 9,79 | +%1,03 | CNY 9,69 | CNY 9,83 | CNY 9,60 | 1,79M |
| 2026-09-16 | CNY 9,69 | +%0,41 | CNY 9,62 | CNY 9,74 | CNY 9,54 | 1,27M |
| 2026-09-15 | CNY 9,65 | -%2,23 | CNY 9,91 | CNY 9,91 | CNY 9,63 | 1,82M |
| 2026-09-14 | CNY 9,87 | +%1,75 | CNY 9,70 | CNY 9,92 | CNY 9,64 | 1,84M |
| 2026-09-11 | CNY 9,70 | -%2,02 | CNY 9,87 | CNY 9,87 | CNY 9,63 | 2,26M |
| 2026-09-10 | CNY 9,90 | -%1,98 | CNY 10,08 | CNY 10,08 | CNY 9,86 | 2,15M |
| 2026-09-09 | CNY 10,10 | -%1,94 | CNY 10,25 | CNY 10,28 | CNY 10,05 | 2,41M |
| 2026-09-08 | CNY 10,30 | +%1,28 | CNY 10,24 | CNY 10,32 | CNY 10,08 | 2,62M |
| 2026-09-07 | CNY 10,17 | +%0,79 | CNY 10,05 | CNY 10,21 | CNY 10,05 | 1,87M |
| 2026-09-04 | CNY 10,09 | -%0,10 | CNY 10,15 | CNY 10,26 | CNY 10,05 | 2,79M |
| 2026-09-03 | CNY 10,10 | -%0,69 | CNY 10,28 | CNY 10,28 | CNY 10,02 | 3,03M |
| 2026-09-02 | CNY 10,17 | -%2,12 | CNY 10,36 | CNY 10,36 | CNY 10,12 | 3,40M |
| 2026-09-01 | CNY 10,39 | +%1,76 | CNY 10,19 | CNY 10,43 | CNY 10,11 | 3,44M |
| 2026-08-31 | CNY 10,21 | -%0,97 | CNY 10,20 | CNY 10,25 | CNY 10,09 | 3,61M |
| 2026-08-28 | CNY 10,31 | -%1,34 | CNY 10,40 | CNY 10,55 | CNY 10,29 | 3,26M |
| 2026-08-27 | CNY 10,45 | -%0,10 | CNY 10,41 | CNY 10,63 | CNY 10,40 | 3,45M |
| 2026-08-26 | CNY 10,46 | -%1,32 | CNY 10,55 | CNY 10,89 | CNY 10,41 | 4,29M |
| 2026-08-25 | CNY 10,60 | +%3,62 | CNY 10,22 | CNY 10,68 | CNY 10,13 | 5,86M |
| 2026-08-24 | CNY 10,23 | -%3,40 | CNY 10,58 | CNY 10,69 | CNY 10,18 | 5,86M |
| 2026-08-21 | CNY 10,59 | -%5,36 | CNY 10,90 | CNY 10,98 | CNY 10,55 | 10,90M |
| 2026-08-20 | CNY 11,19 | -%3,03 | CNY 11,80 | CNY 11,98 | CNY 11,09 | 17,00M |
| 2026-08-19 | CNY 11,54 | +%6,75 | CNY 10,74 | CNY 12,01 | CNY 10,73 | 20,58M |
| 2026-08-18 | CNY 10,81 | -%1,19 | CNY 10,90 | CNY 11,17 | CNY 10,79 | 5,77M |
| 2026-08-17 | CNY 10,94 | -%0,73 | CNY 10,92 | CNY 11,10 | CNY 10,55 | 7,25M |
| 2026-08-14 | CNY 11,02 | +%1,01 | CNY 10,85 | CNY 11,17 | CNY 10,69 | 6,98M |
| 2026-08-13 | CNY 10,91 | +%1,49 | CNY 10,78 | CNY 11,08 | CNY 10,50 | 8,75M |
| 2026-08-12 | CNY 10,75 | -%0,09 | CNY 10,71 | CNY 11,00 | CNY 10,68 | 6,80M |
| 2026-08-11 | CNY 10,76 | +%0,09 | CNY 10,61 | CNY 10,96 | CNY 10,61 | 7,44M |
| 2026-08-10 | CNY 10,75 | -%0,37 | CNY 10,77 | CNY 10,95 | CNY 10,67 | 9,42M |
| 2026-08-07 | CNY 10,79 | +%5,37 | CNY 10,21 | CNY 10,80 | CNY 10,15 | 11,97M |
| 2026-08-06 | CNY 10,24 | -%1,25 | CNY 10,44 | CNY 10,47 | CNY 10,15 | 5,94M |
| 2026-08-05 | CNY 10,37 | -%0,58 | CNY 10,36 | CNY 10,48 | CNY 10,21 | 6,97M |
| 2026-08-04 | CNY 10,43 | +%6,21 | CNY 9,88 | CNY 10,70 | CNY 9,85 | 10,87M |
| 2026-08-03 | CNY 9,82 | +%1,03 | CNY 9,72 | CNY 9,83 | CNY 9,69 | 2,71M |
| 2026-07-31 | CNY 9,72 | +%2,32 | CNY 9,48 | CNY 9,79 | CNY 9,46 | 3,33M |
| 2026-07-30 | CNY 9,50 | -%3,06 | CNY 9,75 | CNY 9,98 | CNY 9,47 | 4,97M |
| 2026-07-29 | CNY 9,80 | +%0,31 | CNY 9,70 | CNY 9,84 | CNY 9,60 | 4,32M |
| 2026-07-28 | CNY 9,77 | -%0,51 | CNY 9,68 | CNY 10,28 | CNY 9,68 | 5,93M |
| 2026-07-27 | CNY 9,82 | +%4,03 | CNY 9,35 | CNY 9,85 | CNY 9,30 | 5,66M |
| 2026-07-24 | CNY 9,44 | -%5,41 | CNY 9,92 | CNY 9,98 | CNY 9,44 | 6,13M |
| 2026-07-23 | CNY 9,98 | -%1,09 | CNY 10,00 | CNY 10,06 | CNY 9,68 | 9,08M |
| 2026-07-22 | CNY 10,09 | -%0,98 | CNY 10,04 | CNY 10,47 | CNY 10,00 | 8,84M |
| 2026-07-21 | CNY 10,19 | -%1,45 | CNY 10,37 | CNY 10,37 | CNY 9,81 | 11,40M |
| 2026-07-20 | CNY 10,34 | -%0,39 | CNY 10,38 | CNY 10,75 | CNY 10,14 | 10,68M |
| 2026-07-17 | CNY 10,38 | -%12,03 | CNY 11,35 | CNY 11,41 | CNY 10,34 | 15,27M |
| 2026-07-16 | CNY 11,80 | +%2,70 | CNY 11,17 | CNY 11,85 | CNY 10,80 | 20,04M |
| 2026-07-15 | CNY 11,49 | -%3,04 | CNY 11,38 | CNY 12,43 | CNY 11,25 | 23,67M |
| 2026-07-14 | CNY 11,85 | +%8,32 | CNY 10,66 | CNY 11,98 | CNY 10,48 | 24,27M |
| 2026-07-13 | CNY 10,94 | +%10,84 | CNY 9,71 | CNY 11,17 | CNY 9,71 | 17,28M |
| 2026-07-10 | CNY 9,87 | +%1,65 | CNY 9,54 | CNY 10,07 | CNY 9,40 | 9,29M |
| 2026-07-09 | CNY 9,71 | -%4,33 | CNY 9,76 | CNY 10,11 | CNY 9,54 | 12,22M |
| 2026-07-08 | CNY 10,15 | +%9,85 | CNY 9,26 | CNY 10,87 | CNY 9,13 | 14,76M |
| 2026-07-07 | CNY 9,24 | -%4,05 | CNY 9,60 | CNY 9,60 | CNY 9,22 | 3,14M |
| 2026-07-06 | CNY 9,63 | +%0,21 | CNY 9,54 | CNY 9,79 | CNY 9,48 | 4,53M |
| 2026-07-03 | CNY 9,61 | +%2,34 | CNY 9,39 | CNY 9,74 | CNY 9,34 | 4,19M |
| 2026-07-02 | CNY 9,39 | +%0,97 | CNY 9,30 | CNY 9,58 | CNY 9,25 | 4,37M |
| 2026-07-01 | CNY 9,30 | +%6,29 | CNY 8,83 | CNY 9,31 | CNY 8,68 | 5,06M |
| 2026-06-30 | CNY 8,75 | -%3,10 | CNY 9,01 | CNY 9,02 | CNY 8,71 | 3,46M |
| 2026-06-29 | CNY 9,03 | +%3,79 | CNY 8,70 | CNY 9,08 | CNY 8,45 | 4,42M |
| 2026-06-26 | CNY 8,70 | -%4,40 | CNY 8,98 | CNY 9,10 | CNY 8,70 | 2,97M |
| 2026-06-25 | CNY 9,10 | -%1,62 | CNY 9,18 | CNY 9,25 | CNY 8,82 | 3,45M |
| 2026-06-24 | CNY 9,25 | -%0,86 | CNY 9,33 | CNY 9,52 | CNY 9,21 | 3,93M |
| 2026-06-23 | CNY 9,33 | +%3,32 | CNY 8,90 | CNY 9,49 | CNY 8,90 | 4,36M |
| 2026-06-22 | CNY 9,03 | +%0,33 | CNY 8,93 | CNY 9,05 | CNY 8,60 | 2,65M |
| 2026-06-18 | CNY 9,00 | +%0,33 | CNY 8,97 | CNY 9,13 | CNY 8,86 | 2,30M |
| 2026-06-17 | CNY 8,97 | -%1,54 | CNY 9,11 | CNY 9,11 | CNY 8,92 | 2,22M |
| 2026-06-16 | CNY 9,11 | -%1,09 | CNY 9,21 | CNY 9,30 | CNY 8,97 | 2,45M |
| 2026-06-15 | CNY 9,21 | -%0,97 | CNY 9,30 | CNY 9,48 | CNY 9,17 | 2,49M |
| 2026-06-12 | CNY 9,30 | +%2,09 | CNY 9,13 | CNY 9,32 | CNY 9,02 | 2,48M |
| 2026-06-11 | CNY 9,11 | -%0,87 | CNY 9,09 | CNY 9,22 | CNY 8,98 | 2,38M |
| 2026-06-10 | CNY 9,19 | -%0,97 | CNY 9,16 | CNY 9,31 | CNY 9,03 | 2,29M |
| 2026-06-09 | CNY 9,28 | +%0,11 | CNY 9,29 | CNY 9,41 | CNY 9,12 | 2,44M |
| 2026-06-08 | CNY 9,27 | -%1,80 | CNY 9,27 | CNY 9,55 | CNY 9,13 | 3,00M |
| 2026-06-05 | CNY 9,44 | +%0,85 | CNY 9,39 | CNY 9,57 | CNY 9,31 | 2,17M |
| 2026-06-04 | CNY 9,36 | -%2,80 | CNY 9,58 | CNY 9,64 | CNY 9,29 | 2,75M |
| 2026-06-03 | CNY 9,63 | -%1,83 | CNY 9,80 | CNY 9,81 | CNY 9,57 | 2,59M |
| 2026-06-02 | CNY 9,81 | -%2,78 | CNY 10,10 | CNY 10,14 | CNY 9,79 | 2,56M |
| 2026-06-01 | CNY 10,09 | +%1,82 | CNY 9,86 | CNY 10,15 | CNY 9,80 | 2,27M |
| 2026-05-29 | CNY 9,91 | -%0,50 | CNY 10,00 | CNY 10,06 | CNY 9,86 | 1,95M |
| 2026-05-28 | CNY 9,96 | -%0,20 | CNY 9,96 | CNY 10,07 | CNY 9,76 | 1,81M |
| 2026-05-27 | CNY 9,98 | -%2,06 | CNY 10,13 | CNY 10,19 | CNY 9,79 | 2,68M |
| 2026-05-26 | CNY 10,19 | -%2,49 | CNY 10,44 | CNY 10,45 | CNY 10,05 | 2,13M |