Jianerkang Medical Co. Ltd. Class A 603205
SSE · Çin · Ticari Hizmetler
CNY 21,74+0,19 (+%0,88)
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 21,74 | +%0,88 | CNY 21,61 | CNY 21,85 | CNY 21,44 | 917,08K |
| 2026-09-29 | CNY 21,55 | +%1,41 | CNY 21,29 | CNY 21,62 | CNY 21,09 | 740,00K |
| 2026-09-28 | CNY 21,25 | -%1,48 | CNY 21,64 | CNY 21,68 | CNY 21,18 | 752,58K |
| 2026-09-24 | CNY 21,57 | -%0,23 | CNY 21,55 | CNY 21,70 | CNY 21,45 |
| 688,51K |
| 2026-09-23 | CNY 21,62 | -%0,96 | CNY 21,81 | CNY 21,87 | CNY 21,62 | 914,19K |
| 2026-09-22 | CNY 21,83 | +%0,37 | CNY 21,76 | CNY 21,99 | CNY 21,63 | 1,20M |
| 2026-09-21 | CNY 21,75 | -%1,14 | CNY 21,85 | CNY 21,90 | CNY 21,58 | 2,05M |
| 2026-09-18 | CNY 22,00 | -%2,91 | CNY 22,69 | CNY 23,23 | CNY 21,76 | 3,74M |
| 2026-09-17 | CNY 22,66 | -%1,26 | CNY 22,80 | CNY 23,07 | CNY 22,43 | 1,87M |
| 2026-09-16 | CNY 22,95 | +%0,70 | CNY 22,79 | CNY 23,05 | CNY 22,01 | 1,74M |
| 2026-09-15 | CNY 22,79 | +%0,18 | CNY 22,73 | CNY 23,13 | CNY 22,38 | 1,46M |
| 2026-09-14 | CNY 22,75 | +%1,93 | CNY 22,18 | CNY 22,75 | CNY 22,16 | 1,09M |
| 2026-09-11 | CNY 22,32 | +%1,22 | CNY 22,15 | CNY 22,88 | CNY 21,72 | 1,60M |
| 2026-09-10 | CNY 22,05 | -%0,59 | CNY 21,98 | CNY 22,20 | CNY 21,88 | 558,44K |
| 2026-09-09 | CNY 22,18 | -%2,51 | CNY 22,75 | CNY 22,75 | CNY 22,10 | 765,79K |
| 2026-09-08 | CNY 22,75 | +%1,20 | CNY 22,41 | CNY 22,78 | CNY 22,31 | 1,06M |
| 2026-09-07 | CNY 22,48 | +%0,04 | CNY 22,48 | CNY 22,76 | CNY 22,28 | 674,82K |
| 2026-09-04 | CNY 22,47 | -%0,62 | CNY 22,77 | CNY 22,86 | CNY 22,38 | 747,62K |
| 2026-09-03 | CNY 22,61 | -%1,57 | CNY 22,96 | CNY 23,18 | CNY 22,59 | 1,08M |
| 2026-09-02 | CNY 22,97 | -%2,09 | CNY 23,38 | CNY 23,57 | CNY 22,90 | 1,20M |
| 2026-09-01 | CNY 23,46 | +%5,34 | CNY 22,23 | CNY 23,80 | CNY 22,11 | 2,72M |
| 2026-08-31 | CNY 22,27 | -%0,62 | CNY 22,22 | CNY 22,58 | CNY 22,16 | 899,24K |
| 2026-08-28 | CNY 22,41 | -%2,73 | CNY 22,88 | CNY 23,28 | CNY 22,34 | 1,28M |
| 2026-08-27 | CNY 23,04 | +%0,13 | CNY 22,88 | CNY 23,07 | CNY 22,67 | 1,17M |
| 2026-08-26 | CNY 23,01 | +%2,45 | CNY 22,40 | CNY 23,60 | CNY 22,23 | 2,71M |
| 2026-08-25 | CNY 22,46 | +%2,89 | CNY 21,60 | CNY 22,49 | CNY 21,43 | 1,82M |
| 2026-08-24 | CNY 21,83 | +%1,49 | CNY 21,51 | CNY 22,50 | CNY 21,25 | 1,85M |
| 2026-08-21 | CNY 21,51 | -%1,96 | CNY 21,94 | CNY 21,94 | CNY 21,36 | 757,58K |
| 2026-08-20 | CNY 21,94 | +%2,24 | CNY 21,46 | CNY 22,15 | CNY 21,46 | 925,66K |
| 2026-08-19 | CNY 21,46 | -%2,76 | CNY 22,05 | CNY 22,05 | CNY 21,43 | 717,18K |
| 2026-08-18 | CNY 22,07 | +%0,68 | CNY 21,83 | CNY 22,12 | CNY 21,83 | 762,07K |
| 2026-08-17 | CNY 21,92 | +%0,32 | CNY 22,00 | CNY 22,01 | CNY 21,57 | 658,64K |
| 2026-08-14 | CNY 21,85 | -%0,09 | CNY 21,87 | CNY 22,10 | CNY 21,71 | 623,84K |
| 2026-08-13 | CNY 21,87 | -%0,36 | CNY 22,10 | CNY 22,16 | CNY 21,75 | 889,18K |
| 2026-08-12 | CNY 21,95 | -%0,14 | CNY 22,09 | CNY 22,34 | CNY 21,71 | 967,59K |
| 2026-08-11 | CNY 21,98 | +%0,46 | CNY 21,88 | CNY 22,23 | CNY 21,66 | 1,00M |
| 2026-08-10 | CNY 21,88 | +%0,55 | CNY 21,78 | CNY 22,05 | CNY 21,40 | 1,04M |
| 2026-08-07 | CNY 21,76 | +%2,84 | CNY 21,27 | CNY 22,08 | CNY 20,88 | 1,48M |
| 2026-08-06 | CNY 21,16 | +%0,57 | CNY 21,01 | CNY 21,16 | CNY 20,84 | 679,93K |
| 2026-08-05 | CNY 21,04 | -%0,19 | CNY 21,10 | CNY 21,22 | CNY 20,86 | 586,90K |
| 2026-08-04 | CNY 21,08 | %0,00 | CNY 21,20 | CNY 21,50 | CNY 20,89 | 639,28K |
| 2026-08-03 | CNY 21,08 | +%2,03 | CNY 20,70 | CNY 21,10 | CNY 20,56 | 753,88K |
| 2026-07-31 | CNY 20,66 | +%1,18 | CNY 20,43 | CNY 20,72 | CNY 20,43 | 555,67K |
| 2026-07-30 | CNY 20,42 | -%1,07 | CNY 20,60 | CNY 20,84 | CNY 20,34 | 857,71K |
| 2026-07-29 | CNY 20,64 | +%1,38 | CNY 20,30 | CNY 20,78 | CNY 20,20 | 693,95K |
| 2026-07-28 | CNY 20,36 | +%0,99 | CNY 20,00 | CNY 20,48 | CNY 19,97 | 591,06K |
| 2026-07-27 | CNY 20,16 | +%1,46 | CNY 19,90 | CNY 20,17 | CNY 19,57 | 854,35K |
| 2026-07-24 | CNY 19,87 | -%3,40 | CNY 20,50 | CNY 20,50 | CNY 19,87 | 878,83K |
| 2026-07-23 | CNY 20,57 | +%0,64 | CNY 20,43 | CNY 20,58 | CNY 20,18 | 680,67K |
| 2026-07-22 | CNY 20,44 | -%0,29 | CNY 20,52 | CNY 20,86 | CNY 20,28 | 1,15M |
| 2026-07-21 | CNY 20,50 | -%3,30 | CNY 21,56 | CNY 21,56 | CNY 20,31 | 1,80M |
| 2026-07-20 | CNY 21,20 | -%0,80 | CNY 21,26 | CNY 22,32 | CNY 21,09 | 1,85M |
| 2026-07-17 | CNY 21,37 | -%3,61 | CNY 22,50 | CNY 22,50 | CNY 21,34 | 1,50M |
| 2026-07-16 | CNY 22,17 | +%3,40 | CNY 21,23 | CNY 22,72 | CNY 21,23 | 2,05M |
| 2026-07-15 | CNY 21,44 | +%2,05 | CNY 21,08 | CNY 21,55 | CNY 20,90 | 935,84K |
| 2026-07-14 | CNY 21,01 | +%1,45 | CNY 20,62 | CNY 21,05 | CNY 20,47 | 850,20K |
| 2026-07-13 | CNY 20,71 | -%2,59 | CNY 21,28 | CNY 21,28 | CNY 20,70 | 709,74K |
| 2026-07-10 | CNY 21,26 | +%1,19 | CNY 21,03 | CNY 21,39 | CNY 20,80 | 613,23K |
| 2026-07-09 | CNY 21,01 | -%0,28 | CNY 20,71 | CNY 21,26 | CNY 20,51 | 730,35K |
| 2026-07-08 | CNY 21,07 | +%0,29 | CNY 20,80 | CNY 21,17 | CNY 20,58 | 456,07K |
| 2026-07-07 | CNY 21,01 | -%2,87 | CNY 21,63 | CNY 21,74 | CNY 20,95 | 482,43K |
| 2026-07-06 | CNY 21,63 | +%0,70 | CNY 21,58 | CNY 22,06 | CNY 21,49 | 788,29K |
| 2026-07-03 | CNY 21,48 | +%1,90 | CNY 21,18 | CNY 21,58 | CNY 21,10 | 812,38K |
| 2026-07-02 | CNY 21,08 | +%0,72 | CNY 20,81 | CNY 21,25 | CNY 20,76 | 745,73K |
| 2026-07-01 | CNY 20,93 | +%2,30 | CNY 20,59 | CNY 21,08 | CNY 20,40 | 829,61K |
| 2026-06-30 | CNY 20,46 | -%2,20 | CNY 21,27 | CNY 21,27 | CNY 20,37 | 746,63K |
| 2026-06-29 | CNY 20,92 | +%1,55 | CNY 20,58 | CNY 21,16 | CNY 20,00 | 817,70K |
| 2026-06-26 | CNY 20,60 | -%2,37 | CNY 20,83 | CNY 21,28 | CNY 20,51 | 610,36K |
| 2026-06-25 | CNY 21,10 | -%2,09 | CNY 21,56 | CNY 21,70 | CNY 20,60 | 861,95K |
| 2026-06-24 | CNY 21,55 | -%3,28 | CNY 22,32 | CNY 22,46 | CNY 21,50 | 966,00K |
| 2026-06-23 | CNY 22,28 | +%4,26 | CNY 21,44 | CNY 22,42 | CNY 21,30 | 1,37M |
| 2026-06-22 | CNY 21,37 | +%0,75 | CNY 21,39 | CNY 21,59 | CNY 20,41 | 997,25K |
| 2026-06-18 | CNY 21,21 | -%2,12 | CNY 21,41 | CNY 21,94 | CNY 21,15 | 717,81K |
| 2026-06-17 | CNY 21,67 | -%3,09 | CNY 22,36 | CNY 22,46 | CNY 21,56 | 703,90K |
| 2026-06-16 | CNY 22,36 | -%2,19 | CNY 22,86 | CNY 22,99 | CNY 22,10 | 988,46K |
| 2026-06-15 | CNY 22,86 | +%1,46 | CNY 22,39 | CNY 23,36 | CNY 22,39 | 789,49K |
| 2026-06-12 | CNY 22,53 | +%3,40 | CNY 22,05 | CNY 23,00 | CNY 21,75 | 1,16M |
| 2026-06-11 | CNY 21,79 | -%2,37 | CNY 22,08 | CNY 22,37 | CNY 21,34 | 992,67K |
| 2026-06-10 | CNY 22,32 | -%1,28 | CNY 22,50 | CNY 22,64 | CNY 22,03 | 595,71K |
| 2026-06-09 | CNY 22,61 | -%0,18 | CNY 22,59 | CNY 22,98 | CNY 22,55 | 531,36K |
| 2026-06-08 | CNY 22,65 | -%2,54 | CNY 22,99 | CNY 23,30 | CNY 22,58 | 684,97K |
| 2026-06-05 | CNY 23,24 | +%1,26 | CNY 22,95 | CNY 23,44 | CNY 22,74 | 637,34K |
| 2026-06-04 | CNY 22,95 | -%2,09 | CNY 23,51 | CNY 23,51 | CNY 22,90 | 637,88K |
| 2026-06-03 | CNY 23,44 | -%2,66 | CNY 24,06 | CNY 24,08 | CNY 23,24 | 880,09K |
| 2026-06-02 | CNY 24,08 | -%1,15 | CNY 23,90 | CNY 24,49 | CNY 23,90 | 551,67K |
| 2026-06-01 | CNY 24,36 | +%0,70 | CNY 23,86 | CNY 24,42 | CNY 23,86 | 580,97K |
| 2026-05-29 | CNY 24,19 | -%2,38 | CNY 24,64 | CNY 24,93 | CNY 24,19 | 688,57K |
| 2026-05-28 | CNY 24,78 | -%0,08 | CNY 24,77 | CNY 24,95 | CNY 24,48 | 573,76K |
| 2026-05-27 | CNY 24,80 | -%2,29 | CNY 25,40 | CNY 25,48 | CNY 24,61 | 949,94K |
| 2026-05-26 | CNY 25,38 | -%2,94 | CNY 26,11 | CNY 26,12 | CNY 25,30 | 854,69K |