Chimin Health Management Co., Ltd. Class A 603222
SSE · Çin · Sağlık Teknolojisi
CNY 8,07+0,15 (+%1,89)
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 8,07 | +%1,89 | CNY 8,05 | CNY 8,24 | CNY 7,95 | 21,14M |
| 2026-09-29 | CNY 7,92 | -%1,12 | CNY 8,03 | CNY 8,49 | CNY 7,80 | 24,75M |
| 2026-09-28 | CNY 8,01 | -%3,14 | CNY 8,20 | CNY 8,49 | CNY 7,97 | 25,93M |
| 2026-09-24 | CNY 8,27 | -%7,49 | CNY 8,94 | CNY 8,98 | CNY 8,19 |
| 55,35M |
| 2026-09-23 | CNY 8,94 | +%9,96 | CNY 8,08 | CNY 8,94 | CNY 8,04 | 32,99M |
| 2026-09-22 | CNY 8,13 | +%3,04 | CNY 7,88 | CNY 8,28 | CNY 7,82 | 17,07M |
| 2026-09-21 | CNY 7,89 | +%1,54 | CNY 7,80 | CNY 7,96 | CNY 7,64 | 14,73M |
| 2026-09-18 | CNY 7,77 | -%0,38 | CNY 7,79 | CNY 7,96 | CNY 7,71 | 12,56M |
| 2026-09-17 | CNY 7,80 | +%0,91 | CNY 7,73 | CNY 7,88 | CNY 7,67 | 10,71M |
| 2026-09-16 | CNY 7,73 | +%0,65 | CNY 7,68 | CNY 7,74 | CNY 7,53 | 6,57M |
| 2026-09-15 | CNY 7,68 | -%1,29 | CNY 7,72 | CNY 7,82 | CNY 7,66 | 6,46M |
| 2026-09-14 | CNY 7,78 | %0,00 | CNY 7,85 | CNY 7,87 | CNY 7,71 | 6,74M |
| 2026-09-11 | CNY 7,78 | -%2,14 | CNY 7,88 | CNY 7,90 | CNY 7,71 | 7,93M |
| 2026-09-10 | CNY 7,95 | -%2,21 | CNY 8,10 | CNY 8,12 | CNY 7,88 | 14,16M |
| 2026-09-09 | CNY 8,13 | +%0,12 | CNY 8,10 | CNY 8,50 | CNY 8,01 | 18,77M |
| 2026-09-08 | CNY 8,12 | +%0,37 | CNY 8,03 | CNY 8,14 | CNY 8,01 | 6,33M |
| 2026-09-07 | CNY 8,09 | +%0,50 | CNY 8,00 | CNY 8,17 | CNY 7,96 | 7,07M |
| 2026-09-04 | CNY 8,05 | -%3,01 | CNY 8,31 | CNY 8,67 | CNY 7,97 | 14,15M |
| 2026-09-03 | CNY 8,30 | +%1,47 | CNY 8,17 | CNY 8,31 | CNY 8,12 | 9,58M |
| 2026-09-02 | CNY 8,18 | %0,00 | CNY 8,11 | CNY 8,24 | CNY 8,05 | 8,66M |
| 2026-09-01 | CNY 8,18 | +%2,25 | CNY 7,95 | CNY 8,31 | CNY 7,95 | 11,68M |
| 2026-08-31 | CNY 8,00 | -%2,44 | CNY 8,15 | CNY 8,15 | CNY 7,95 | 8,23M |
| 2026-08-28 | CNY 8,20 | -%0,49 | CNY 8,25 | CNY 8,30 | CNY 8,16 | 8,46M |
| 2026-08-27 | CNY 8,24 | -%0,12 | CNY 8,25 | CNY 8,33 | CNY 8,15 | 9,61M |
| 2026-08-26 | CNY 8,25 | -%0,36 | CNY 8,25 | CNY 8,43 | CNY 8,14 | 9,91M |
| 2026-08-25 | CNY 8,28 | +%2,73 | CNY 8,02 | CNY 8,32 | CNY 7,88 | 13,64M |
| 2026-08-24 | CNY 8,06 | -%1,95 | CNY 8,32 | CNY 8,32 | CNY 7,97 | 14,09M |
| 2026-08-21 | CNY 8,22 | -%3,86 | CNY 8,34 | CNY 8,49 | CNY 8,16 | 20,32M |
| 2026-08-20 | CNY 8,55 | +%1,54 | CNY 8,67 | CNY 8,85 | CNY 8,47 | 17,00M |
| 2026-08-19 | CNY 8,42 | -%4,43 | CNY 8,77 | CNY 8,80 | CNY 8,42 | 15,81M |
| 2026-08-18 | CNY 8,81 | -%1,67 | CNY 9,08 | CNY 9,15 | CNY 8,77 | 15,60M |
| 2026-08-17 | CNY 8,96 | -%0,11 | CNY 8,90 | CNY 8,98 | CNY 8,75 | 16,97M |
| 2026-08-14 | CNY 8,97 | -%0,66 | CNY 9,01 | CNY 9,18 | CNY 8,80 | 20,78M |
| 2026-08-13 | CNY 9,03 | +%0,11 | CNY 9,02 | CNY 9,27 | CNY 8,88 | 26,30M |
| 2026-08-12 | CNY 9,02 | +%1,81 | CNY 8,84 | CNY 9,12 | CNY 8,80 | 25,87M |
| 2026-08-11 | CNY 8,86 | +%0,34 | CNY 8,71 | CNY 9,06 | CNY 8,70 | 31,40M |
| 2026-08-10 | CNY 8,83 | +%0,68 | CNY 8,74 | CNY 9,13 | CNY 8,61 | 40,65M |
| 2026-08-07 | CNY 8,77 | +%2,10 | CNY 8,39 | CNY 8,78 | CNY 8,33 | 52,51M |
| 2026-08-06 | CNY 8,59 | +%0,47 | CNY 8,45 | CNY 8,85 | CNY 8,14 | 56,32M |
| 2026-08-05 | CNY 8,55 | -%1,38 | CNY 9,00 | CNY 9,18 | CNY 8,31 | 72,54M |
| 2026-08-04 | CNY 8,67 | +%10,03 | CNY 8,30 | CNY 8,67 | CNY 7,89 | 18,97M |
| 2026-08-03 | CNY 7,88 | +%10,06 | CNY 7,30 | CNY 7,88 | CNY 7,25 | 14,94M |
| 2026-07-31 | CNY 7,16 | +%2,29 | CNY 7,10 | CNY 7,18 | CNY 7,06 | 15,82M |
| 2026-07-30 | CNY 7,00 | -%5,79 | CNY 7,35 | CNY 7,62 | CNY 6,95 | 23,23M |
| 2026-07-29 | CNY 7,43 | -%4,50 | CNY 7,78 | CNY 7,83 | CNY 7,30 | 25,05M |
| 2026-07-28 | CNY 7,78 | -%2,26 | CNY 7,90 | CNY 8,15 | CNY 7,77 | 17,10M |
| 2026-07-27 | CNY 7,96 | +%0,63 | CNY 7,80 | CNY 8,19 | CNY 7,72 | 20,14M |
| 2026-07-24 | CNY 7,91 | -%1,37 | CNY 7,75 | CNY 8,33 | CNY 7,75 | 29,57M |
| 2026-07-23 | CNY 8,02 | -%8,45 | CNY 8,70 | CNY 8,76 | CNY 7,88 | 43,57M |
| 2026-07-22 | CNY 8,76 | +%1,74 | CNY 8,16 | CNY 9,22 | CNY 8,16 | 34,36M |
| 2026-07-21 | CNY 8,61 | -%4,01 | CNY 8,72 | CNY 8,78 | CNY 8,07 | 40,97M |
| 2026-07-20 | CNY 8,97 | -%2,07 | CNY 8,93 | CNY 9,80 | CNY 8,69 | 35,63M |
| 2026-07-17 | CNY 9,16 | -%3,07 | CNY 9,70 | CNY 9,98 | CNY 8,63 | 42,14M |
| 2026-07-16 | CNY 9,45 | -%1,05 | CNY 9,46 | CNY 9,98 | CNY 9,38 | 49,87M |
| 2026-07-15 | CNY 9,55 | -%3,92 | CNY 9,79 | CNY 10,15 | CNY 9,45 | 49,49M |
| 2026-07-14 | CNY 9,94 | +%9,96 | CNY 9,02 | CNY 9,94 | CNY 8,88 | 52,54M |
| 2026-07-13 | CNY 9,04 | -%8,50 | CNY 9,69 | CNY 10,11 | CNY 9,00 | 45,44M |
| 2026-07-10 | CNY 9,88 | -%2,37 | CNY 10,48 | CNY 10,90 | CNY 9,82 | 69,55M |
| 2026-07-09 | CNY 10,12 | +%10,00 | CNY 9,00 | CNY 10,12 | CNY 8,86 | 55,45M |
| 2026-07-08 | CNY 9,20 | +%6,24 | CNY 8,66 | CNY 9,46 | CNY 8,51 | 43,81M |
| 2026-07-07 | CNY 8,66 | -%0,23 | CNY 8,40 | CNY 8,70 | CNY 8,38 | 25,22M |
| 2026-07-06 | CNY 8,68 | +%6,37 | CNY 8,15 | CNY 8,98 | CNY 8,00 | 39,42M |
| 2026-07-03 | CNY 8,16 | -%0,49 | CNY 8,28 | CNY 8,54 | CNY 7,98 | 24,44M |
| 2026-07-02 | CNY 8,20 | -%0,97 | CNY 8,24 | CNY 8,79 | CNY 8,16 | 37,42M |
| 2026-07-01 | CNY 8,28 | -%2,01 | CNY 9,00 | CNY 9,00 | CNY 7,98 | 52,35M |
| 2026-06-30 | CNY 8,45 | +%10,03 | CNY 8,00 | CNY 8,45 | CNY 8,00 | 9,65M |
| 2026-06-29 | CNY 7,68 | +%10,03 | CNY 6,99 | CNY 7,68 | CNY 6,95 | 9,12M |
| 2026-06-26 | CNY 6,98 | -%3,99 | CNY 7,25 | CNY 7,25 | CNY 6,96 | 10,38M |
| 2026-06-25 | CNY 7,27 | -%4,47 | CNY 7,58 | CNY 7,61 | CNY 7,20 | 13,24M |
| 2026-06-24 | CNY 7,61 | -%5,11 | CNY 7,92 | CNY 8,13 | CNY 7,60 | 23,98M |
| 2026-06-23 | CNY 8,02 | +%1,65 | CNY 8,04 | CNY 8,20 | CNY 7,88 | 17,37M |
| 2026-06-22 | CNY 7,89 | -%1,13 | CNY 7,95 | CNY 7,97 | CNY 7,49 | 18,92M |
| 2026-06-18 | CNY 7,98 | -%0,13 | CNY 7,87 | CNY 8,14 | CNY 7,87 | 9,52M |
| 2026-06-17 | CNY 7,99 | -%4,20 | CNY 8,35 | CNY 8,38 | CNY 7,90 | 15,12M |
| 2026-06-16 | CNY 8,34 | +%3,09 | CNY 8,13 | CNY 8,47 | CNY 7,93 | 12,66M |
| 2026-06-15 | CNY 8,09 | -%0,61 | CNY 8,14 | CNY 8,26 | CNY 8,05 | 8,97M |
| 2026-06-12 | CNY 8,14 | +%1,88 | CNY 7,99 | CNY 8,21 | CNY 7,93 | 10,18M |
| 2026-06-11 | CNY 7,99 | -%2,80 | CNY 8,03 | CNY 8,23 | CNY 7,93 | 11,74M |
| 2026-06-10 | CNY 8,22 | -%4,08 | CNY 8,50 | CNY 8,70 | CNY 8,20 | 12,19M |
| 2026-06-09 | CNY 8,57 | +%0,12 | CNY 8,56 | CNY 8,87 | CNY 8,53 | 11,93M |
| 2026-06-08 | CNY 8,56 | -%0,81 | CNY 8,50 | CNY 8,71 | CNY 8,29 | 13,42M |
| 2026-06-05 | CNY 8,63 | +%0,12 | CNY 8,70 | CNY 8,84 | CNY 8,54 | 9,75M |
| 2026-06-04 | CNY 8,62 | -%2,82 | CNY 8,88 | CNY 8,95 | CNY 8,54 | 9,94M |
| 2026-06-03 | CNY 8,87 | +%2,90 | CNY 8,59 | CNY 9,07 | CNY 8,59 | 15,45M |
| 2026-06-02 | CNY 8,62 | -%0,92 | CNY 8,82 | CNY 8,83 | CNY 8,30 | 10,86M |
| 2026-06-01 | CNY 8,70 | -%0,91 | CNY 8,75 | CNY 8,86 | CNY 8,65 | 8,12M |
| 2026-05-29 | CNY 8,78 | -%2,66 | CNY 9,02 | CNY 9,28 | CNY 8,71 | 13,78M |
| 2026-05-28 | CNY 9,02 | -%0,55 | CNY 9,01 | CNY 9,14 | CNY 8,82 | 11,00M |
| 2026-05-27 | CNY 9,07 | -%0,87 | CNY 9,20 | CNY 9,22 | CNY 8,96 | 10,67M |
| 2026-05-26 | CNY 9,15 | -%1,61 | CNY 9,29 | CNY 9,29 | CNY 9,01 | 13,20M |