KPC Pharmaceuticals, Inc. Class A 600422
SSE · Çin · Sağlık Teknolojisi
CNY 8,11+0,11 (+%1,37)
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 8,11 | +%1,37 | CNY 8,00 | CNY 8,15 | CNY 7,97 | 4,33M |
| 2026-09-29 | CNY 8,00 | -%0,37 | CNY 8,02 | CNY 8,08 | CNY 7,98 | 2,69M |
| 2026-09-28 | CNY 8,03 | -%0,12 | CNY 8,02 | CNY 8,08 | CNY 7,97 | 3,38M |
| 2026-09-24 | CNY 8,04 | -%1,23 | CNY 8,14 | CNY 8,19 | CNY 8,01 | 3,82M |
| 2026-09-23 | CNY 8,14 | -%1,33 | CNY 8,25 | CNY 8,28 | CNY 8,14 | 4,11M |
| 2026-09-22 | CNY 8,25 | -%0,84 | CNY 8,34 | CNY 8,38 | CNY 8,24 | 3,47M |
| 2026-09-21 | CNY 8,32 | +%2,21 | CNY 8,15 | CNY 8,35 | CNY 8,15 | 5,12M |
| 2026-09-18 | CNY 8,14 | +%0,37 | CNY 8,16 | CNY 8,22 | CNY 8,13 | 2,92M |
| 2026-09-17 | CNY 8,11 | +%0,12 | CNY 8,10 | CNY 8,14 | CNY 8,05 | 2,91M |
| 2026-09-16 | CNY 8,10 | -%0,86 | CNY 8,18 | CNY 8,18 | CNY 8,05 | 3,17M |
| 2026-09-15 | CNY 8,17 | -%1,33 | CNY 8,27 | CNY 8,31 | CNY 8,15 | 3,66M |
| 2026-09-14 | CNY 8,28 | +%0,73 | CNY 8,19 | CNY 8,31 | CNY 8,15 | 3,70M |
| 2026-09-11 | CNY 8,22 | -%2,26 | CNY 8,39 | CNY 8,39 | CNY 8,20 | 5,07M |
| 2026-09-10 | CNY 8,41 | -%0,94 | CNY 8,49 | CNY 8,49 | CNY 8,32 | 4,10M |
| 2026-09-09 | CNY 8,49 | -%1,62 | CNY 8,62 | CNY 8,64 | CNY 8,46 | 4,82M |
| 2026-09-08 | CNY 8,63 | +%1,89 | CNY 8,50 | CNY 8,66 | CNY 8,43 | 6,47M |
| 2026-09-07 | CNY 8,47 | -%0,24 | CNY 8,49 | CNY 8,52 | CNY 8,45 | 3,51M |
| 2026-09-04 | CNY 8,49 | +%0,47 | CNY 8,47 | CNY 8,57 | CNY 8,44 | 3,71M |
| 2026-09-03 | CNY 8,45 | -%0,82 | CNY 8,50 | CNY 8,55 | CNY 8,44 | 3,49M |
| 2026-09-02 | CNY 8,52 | -%1,16 | CNY 8,61 | CNY 8,61 | CNY 8,47 | 5,56M |
| 2026-09-01 | CNY 8,62 | +%0,58 | CNY 8,57 | CNY 8,65 | CNY 8,53 | 4,87M |
| 2026-08-31 | CNY 8,57 | -%1,61 | CNY 8,70 | CNY 8,71 | CNY 8,57 | 4,83M |
| 2026-08-28 | CNY 8,71 | +%0,81 | CNY 8,64 | CNY 8,75 | CNY 8,54 | 6,18M |
| 2026-08-27 | CNY 8,64 | -%0,58 | CNY 8,68 | CNY 8,77 | CNY 8,55 | 7,08M |
| 2026-08-26 | CNY 8,69 | +%1,52 | CNY 8,55 | CNY 8,77 | CNY 8,55 | 6,27M |
| 2026-08-25 | CNY 8,56 | +%3,01 | CNY 8,30 | CNY 8,58 | CNY 8,28 | 8,51M |
| 2026-08-24 | CNY 8,31 | -%2,69 | CNY 8,48 | CNY 8,50 | CNY 8,28 | 8,44M |
| 2026-08-21 | CNY 8,54 | -%3,06 | CNY 8,76 | CNY 8,76 | CNY 8,46 | 12,71M |
| 2026-08-20 | CNY 8,81 | +%1,97 | CNY 8,64 | CNY 8,88 | CNY 8,64 | 13,91M |
| 2026-08-19 | CNY 8,64 | -%0,46 | CNY 8,65 | CNY 8,88 | CNY 8,58 | 11,91M |
| 2026-08-18 | CNY 8,68 | +%0,12 | CNY 8,66 | CNY 8,79 | CNY 8,61 | 8,37M |
| 2026-08-17 | CNY 8,67 | -%1,70 | CNY 8,83 | CNY 8,88 | CNY 8,51 | 13,94M |
| 2026-08-14 | CNY 8,82 | -%3,29 | CNY 9,05 | CNY 9,19 | CNY 8,81 | 18,74M |
| 2026-08-13 | CNY 9,12 | -%2,98 | CNY 9,31 | CNY 9,40 | CNY 8,95 | 27,37M |
| 2026-08-12 | CNY 9,40 | +%3,98 | CNY 9,10 | CNY 9,65 | CNY 8,95 | 31,54M |
| 2026-08-11 | CNY 9,04 | +%2,61 | CNY 8,80 | CNY 9,20 | CNY 8,76 | 19,70M |
| 2026-08-10 | CNY 8,81 | -%0,11 | CNY 8,83 | CNY 9,02 | CNY 8,80 | 10,98M |
| 2026-08-07 | CNY 8,82 | +%0,80 | CNY 8,74 | CNY 8,84 | CNY 8,61 | 7,94M |
| 2026-08-06 | CNY 8,75 | -%0,79 | CNY 8,83 | CNY 8,84 | CNY 8,58 | 10,82M |
| 2026-08-05 | CNY 8,82 | -%2,65 | CNY 9,08 | CNY 9,08 | CNY 8,79 | 13,49M |
| 2026-08-04 | CNY 9,06 | -%1,20 | CNY 9,18 | CNY 9,24 | CNY 9,04 | 7,70M |
| 2026-08-03 | CNY 9,17 | +%1,10 | CNY 9,05 | CNY 9,23 | CNY 9,01 | 6,07M |
| 2026-07-31 | CNY 9,07 | -%0,22 | CNY 9,01 | CNY 9,18 | CNY 8,92 | 9,22M |
| 2026-07-30 | CNY 9,09 | -%1,62 | CNY 9,08 | CNY 9,24 | CNY 8,96 | 11,43M |
| 2026-07-29 | CNY 9,24 | +%1,43 | CNY 9,13 | CNY 9,25 | CNY 9,06 | 11,05M |
| 2026-07-28 | CNY 9,11 | +%1,11 | CNY 9,01 | CNY 9,18 | CNY 8,96 | 9,21M |
| 2026-07-27 | CNY 9,01 | +%3,21 | CNY 8,78 | CNY 9,05 | CNY 8,67 | 9,39M |
| 2026-07-24 | CNY 8,73 | -%3,85 | CNY 9,01 | CNY 9,12 | CNY 8,70 | 10,09M |
| 2026-07-23 | CNY 9,08 | +%1,91 | CNY 8,92 | CNY 9,09 | CNY 8,80 | 10,84M |
| 2026-07-22 | CNY 8,91 | +%1,48 | CNY 8,75 | CNY 8,99 | CNY 8,75 | 14,86M |
| 2026-07-21 | CNY 8,78 | -%4,04 | CNY 9,14 | CNY 9,18 | CNY 8,78 | 16,19M |
| 2026-07-20 | CNY 9,15 | +%2,23 | CNY 8,80 | CNY 9,19 | CNY 8,76 | 20,21M |
| 2026-07-17 | CNY 8,95 | -%3,14 | CNY 9,20 | CNY 9,22 | CNY 8,88 | 22,78M |
| 2026-07-16 | CNY 9,24 | +%4,52 | CNY 8,73 | CNY 9,30 | CNY 8,70 | 30,00M |
| 2026-07-15 | CNY 8,84 | -%0,79 | CNY 8,49 | CNY 8,98 | CNY 8,45 | 27,00M |
| 2026-07-14 | CNY 8,91 | +%1,48 | CNY 8,73 | CNY 9,08 | CNY 8,52 | 22,54M |
| 2026-07-13 | CNY 8,78 | +%6,04 | CNY 8,32 | CNY 8,93 | CNY 8,29 | 23,21M |
| 2026-07-10 | CNY 8,28 | +%1,85 | CNY 8,05 | CNY 8,32 | CNY 7,96 | 8,85M |
| 2026-07-09 | CNY 8,13 | -%1,93 | CNY 8,22 | CNY 8,39 | CNY 8,11 | 7,96M |
| 2026-07-08 | CNY 8,29 | +%0,97 | CNY 8,20 | CNY 8,40 | CNY 8,08 | 6,84M |
| 2026-07-07 | CNY 8,21 | -%2,84 | CNY 8,44 | CNY 8,44 | CNY 8,13 | 8,13M |
| 2026-07-06 | CNY 8,45 | +%2,18 | CNY 8,27 | CNY 8,63 | CNY 8,18 | 13,25M |
| 2026-07-03 | CNY 8,27 | -%0,36 | CNY 8,35 | CNY 8,44 | CNY 8,22 | 7,70M |
| 2026-07-02 | CNY 8,30 | +%0,73 | CNY 8,17 | CNY 8,53 | CNY 8,15 | 9,83M |
| 2026-07-01 | CNY 8,24 | +%5,51 | CNY 7,88 | CNY 8,28 | CNY 7,75 | 11,28M |
| 2026-06-30 | CNY 7,81 | -%2,98 | CNY 8,06 | CNY 8,06 | CNY 7,75 | 5,96M |
| 2026-06-29 | CNY 8,05 | +%4,55 | CNY 7,66 | CNY 8,14 | CNY 7,45 | 10,60M |
| 2026-06-26 | CNY 7,70 | -%3,27 | CNY 7,86 | CNY 7,95 | CNY 7,70 | 6,35M |
| 2026-06-25 | CNY 7,96 | -%1,36 | CNY 8,02 | CNY 8,02 | CNY 7,77 | 6,29M |
| 2026-06-24 | CNY 8,07 | -%2,42 | CNY 8,30 | CNY 8,32 | CNY 8,05 | 6,91M |
| 2026-06-23 | CNY 8,27 | +%2,99 | CNY 8,00 | CNY 8,34 | CNY 7,99 | 8,04M |
| 2026-06-22 | CNY 8,03 | -%0,74 | CNY 8,07 | CNY 8,07 | CNY 7,76 | 8,39M |
| 2026-06-18 | CNY 8,09 | -%1,34 | CNY 8,20 | CNY 8,25 | CNY 8,02 | 5,32M |
| 2026-06-17 | CNY 8,20 | -%2,15 | CNY 8,39 | CNY 8,39 | CNY 8,18 | 5,37M |
| 2026-06-16 | CNY 8,38 | -%1,76 | CNY 8,52 | CNY 8,52 | CNY 8,36 | 4,45M |
| 2026-06-15 | CNY 8,53 | -%0,23 | CNY 8,53 | CNY 8,67 | CNY 8,46 | 5,82M |
| 2026-06-12 | CNY 8,55 | +%1,91 | CNY 8,40 | CNY 8,60 | CNY 8,33 | 6,10M |
| 2026-06-11 | CNY 8,39 | -%0,47 | CNY 8,39 | CNY 8,58 | CNY 8,26 | 6,42M |
| 2026-06-10 | CNY 8,43 | +%1,57 | CNY 8,30 | CNY 8,43 | CNY 8,13 | 8,87M |
| 2026-06-09 | CNY 8,30 | -%2,35 | CNY 8,51 | CNY 8,54 | CNY 8,28 | 7,85M |
| 2026-06-08 | CNY 8,50 | -%2,07 | CNY 8,66 | CNY 8,78 | CNY 8,40 | 8,14M |
| 2026-06-05 | CNY 8,68 | +%0,12 | CNY 8,69 | CNY 8,85 | CNY 8,64 | 6,34M |
| 2026-06-04 | CNY 8,67 | -%2,36 | CNY 8,88 | CNY 9,05 | CNY 8,60 | 8,15M |
| 2026-06-03 | CNY 8,88 | -%2,52 | CNY 9,07 | CNY 9,11 | CNY 8,78 | 11,28M |
| 2026-06-02 | CNY 9,11 | -%3,80 | CNY 9,45 | CNY 9,69 | CNY 9,10 | 19,73M |
| 2026-06-01 | CNY 9,47 | +%6,05 | CNY 8,91 | CNY 9,47 | CNY 8,82 | 23,75M |
| 2026-05-29 | CNY 8,93 | +%4,32 | CNY 8,54 | CNY 8,98 | CNY 8,48 | 17,79M |
| 2026-05-28 | CNY 8,56 | +%0,23 | CNY 8,55 | CNY 8,68 | CNY 8,46 | 9,76M |
| 2026-05-27 | CNY 8,54 | +%1,30 | CNY 8,43 | CNY 8,58 | CNY 8,35 | 12,58M |
| 2026-05-26 | CNY 8,43 | +%0,84 | CNY 8,30 | CNY 8,49 | CNY 8,30 | 6,20M |