WuXi AppTec Co., Ltd. Class A 603259
SSE · Çin · Sağlık Teknolojisi
CNY 167,34+6,68 (+%4,16)
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 167,34 | +%4,16 | CNY 160,01 | CNY 169,20 | CNY 159,40 | 44,95M |
| 2026-09-29 | CNY 160,66 | -%0,70 | CNY 161,81 | CNY 166,68 | CNY 159,47 | 30,32M |
| 2026-09-28 | CNY 161,80 | -%0,37 | CNY 164,75 | CNY 165,88 | CNY 159,89 | 35,01M |
| 2026-09-24 | CNY 162,40 | -%3,30 | CNY 166,80 | CNY 168,57 | CNY 162,30 | 34,69M |
| 2026-09-23 | CNY 167,95 | +%0,06 | CNY 167,18 | CNY 170,33 | CNY 166,70 | 26,92M |
| 2026-09-22 | CNY 167,85 | -%0,07 | CNY 167,91 | CNY 171,20 | CNY 165,54 | 37,00M |
| 2026-09-21 | CNY 167,96 | +%4,98 | CNY 161,99 | CNY 168,28 | CNY 161,00 | 51,26M |
| 2026-09-18 | CNY 160,00 | -%0,31 | CNY 161,11 | CNY 164,55 | CNY 158,70 | 37,41M |
| 2026-09-17 | CNY 160,49 | +%1,76 | CNY 157,00 | CNY 162,46 | CNY 156,79 | 37,63M |
| 2026-09-16 | CNY 157,71 | +%0,66 | CNY 156,13 | CNY 160,99 | CNY 155,10 | 31,05M |
| 2026-09-15 | CNY 156,67 | -%1,38 | CNY 157,10 | CNY 159,68 | CNY 155,92 | 26,11M |
| 2026-09-14 | CNY 158,86 | +%5,04 | CNY 151,23 | CNY 158,88 | CNY 150,00 | 44,03M |
| 2026-09-11 | CNY 151,24 | -%2,11 | CNY 154,00 | CNY 154,36 | CNY 149,70 | 30,36M |
| 2026-09-10 | CNY 154,50 | -%0,25 | CNY 154,15 | CNY 155,30 | CNY 152,03 | 25,67M |
| 2026-09-09 | CNY 154,88 | -%0,94 | CNY 155,05 | CNY 157,17 | CNY 152,89 | 28,71M |
| 2026-09-08 | CNY 156,35 | +%2,02 | CNY 152,97 | CNY 156,35 | CNY 152,05 | 36,40M |
| 2026-09-07 | CNY 153,25 | -%0,38 | CNY 152,93 | CNY 155,36 | CNY 152,38 | 23,78M |
| 2026-09-04 | CNY 153,83 | -%1,79 | CNY 155,88 | CNY 157,01 | CNY 153,21 | 25,72M |
| 2026-09-03 | CNY 156,63 | +%0,41 | CNY 157,69 | CNY 158,88 | CNY 154,26 | 30,10M |
| 2026-09-02 | CNY 155,99 | +%1,03 | CNY 154,55 | CNY 157,70 | CNY 151,70 | 42,11M |
| 2026-09-01 | CNY 154,40 | -%0,25 | CNY 154,70 | CNY 154,98 | CNY 152,01 | 29,34M |
| 2026-08-31 | CNY 154,78 | -%1,66 | CNY 154,26 | CNY 155,45 | CNY 150,22 | 47,63M |
| 2026-08-28 | CNY 157,40 | -%1,59 | CNY 159,95 | CNY 161,35 | CNY 156,56 | 29,19M |
| 2026-08-27 | CNY 159,94 | +%0,43 | CNY 159,38 | CNY 160,41 | CNY 157,00 | 34,94M |
| 2026-08-26 | CNY 159,25 | -%1,09 | CNY 161,00 | CNY 163,40 | CNY 157,91 | 34,42M |
| 2026-08-25 | CNY 161,00 | +%3,31 | CNY 154,13 | CNY 161,29 | CNY 154,10 | 59,05M |
| 2026-08-24 | CNY 155,84 | -%4,31 | CNY 160,99 | CNY 163,40 | CNY 153,77 | 68,56M |
| 2026-08-21 | CNY 162,86 | -%3,00 | CNY 164,00 | CNY 166,39 | CNY 162,11 | 57,24M |
| 2026-08-20 | CNY 167,90 | +%2,38 | CNY 171,00 | CNY 173,60 | CNY 165,97 | 85,91M |
| 2026-08-19 | CNY 164,00 | -%1,90 | CNY 167,00 | CNY 168,50 | CNY 162,40 | 55,79M |
| 2026-08-18 | CNY 167,18 | +%0,17 | CNY 165,10 | CNY 168,70 | CNY 163,50 | 50,38M |
| 2026-08-17 | CNY 166,89 | +%4,80 | CNY 159,00 | CNY 168,38 | CNY 157,40 | 68,94M |
| 2026-08-14 | CNY 159,24 | -%1,90 | CNY 160,50 | CNY 163,00 | CNY 157,50 | 54,59M |
| 2026-08-13 | CNY 162,33 | +%2,07 | CNY 158,90 | CNY 164,80 | CNY 157,15 | 74,23M |
| 2026-08-12 | CNY 159,04 | -%0,73 | CNY 159,21 | CNY 161,96 | CNY 158,08 | 67,03M |
| 2026-08-11 | CNY 160,21 | -%0,70 | CNY 160,41 | CNY 165,80 | CNY 157,77 | 92,08M |
| 2026-08-10 | CNY 161,34 | +%4,21 | CNY 159,99 | CNY 166,66 | CNY 157,93 | 126,54M |
| 2026-08-07 | CNY 154,82 | +%8,49 | CNY 144,56 | CNY 155,48 | CNY 142,20 | 92,72M |
| 2026-08-06 | CNY 142,70 | -%3,25 | CNY 148,82 | CNY 149,37 | CNY 141,45 | 77,51M |
| 2026-08-05 | CNY 147,50 | +%4,35 | CNY 143,96 | CNY 150,00 | CNY 141,47 | 134,48M |
| 2026-08-04 | CNY 141,35 | +%10,00 | CNY 137,49 | CNY 141,35 | CNY 136,20 | 74,71M |
| 2026-08-03 | CNY 128,50 | +%0,05 | CNY 129,20 | CNY 132,38 | CNY 126,15 | 62,39M |
| 2026-07-31 | CNY 128,43 | +%2,35 | CNY 123,00 | CNY 130,23 | CNY 122,50 | 57,08M |
| 2026-07-30 | CNY 125,48 | -%0,81 | CNY 126,60 | CNY 126,63 | CNY 121,41 | 56,02M |
| 2026-07-29 | CNY 126,50 | +%2,83 | CNY 127,78 | CNY 127,80 | CNY 123,25 | 54,78M |
| 2026-07-28 | CNY 123,02 | -%1,32 | CNY 123,30 | CNY 125,25 | CNY 122,17 | 33,48M |
| 2026-07-27 | CNY 124,66 | -%0,27 | CNY 127,00 | CNY 128,00 | CNY 122,17 | 44,70M |
| 2026-07-24 | CNY 125,00 | -%1,92 | CNY 127,45 | CNY 128,45 | CNY 123,66 | 44,38M |
| 2026-07-23 | CNY 127,45 | +%1,23 | CNY 126,00 | CNY 129,18 | CNY 124,22 | 46,84M |
| 2026-07-22 | CNY 125,90 | -%0,43 | CNY 125,12 | CNY 130,90 | CNY 124,41 | 60,26M |
| 2026-07-21 | CNY 126,45 | +%1,80 | CNY 126,00 | CNY 126,83 | CNY 120,80 | 64,83M |
| 2026-07-20 | CNY 124,22 | +%5,37 | CNY 117,74 | CNY 124,78 | CNY 117,01 | 69,19M |
| 2026-07-17 | CNY 117,89 | -%7,17 | CNY 126,79 | CNY 127,99 | CNY 117,70 | 86,15M |
| 2026-07-16 | CNY 127,00 | -%3,42 | CNY 128,20 | CNY 131,40 | CNY 125,00 | 83,70M |
| 2026-07-15 | CNY 131,50 | +%3,13 | CNY 127,62 | CNY 135,17 | CNY 127,62 | 115,00M |
| 2026-07-14 | CNY 127,51 | +%6,05 | CNY 118,88 | CNY 127,75 | CNY 117,92 | 75,09M |
| 2026-07-13 | CNY 120,24 | -%2,48 | CNY 123,21 | CNY 124,20 | CNY 119,26 | 55,39M |
| 2026-07-10 | CNY 123,30 | +%1,84 | CNY 120,00 | CNY 126,73 | CNY 120,00 | 68,31M |
| 2026-07-09 | CNY 121,07 | +%4,91 | CNY 115,01 | CNY 121,43 | CNY 114,52 | 58,32M |
| 2026-07-08 | CNY 115,40 | -%2,45 | CNY 118,39 | CNY 120,25 | CNY 115,31 | 50,99M |
| 2026-07-07 | CNY 118,30 | -%3,80 | CNY 120,50 | CNY 122,95 | CNY 118,01 | 66,59M |
| 2026-07-06 | CNY 122,97 | -%0,93 | CNY 123,01 | CNY 128,05 | CNY 122,00 | 92,17M |
| 2026-07-03 | CNY 124,12 | +%2,32 | CNY 123,60 | CNY 125,06 | CNY 119,52 | 71,28M |
| 2026-07-02 | CNY 121,30 | -%3,12 | CNY 123,85 | CNY 129,15 | CNY 121,00 | 84,47M |
| 2026-07-01 | CNY 125,20 | +%0,55 | CNY 123,00 | CNY 126,66 | CNY 115,58 | 112,48M |
| 2026-06-30 | CNY 124,51 | -%1,32 | CNY 125,00 | CNY 126,80 | CNY 123,00 | 79,38M |
| 2026-06-29 | CNY 126,17 | +%6,76 | CNY 117,21 | CNY 126,80 | CNY 116,80 | 103,05M |
| 2026-06-26 | CNY 118,18 | +%0,82 | CNY 119,00 | CNY 121,07 | CNY 116,96 | 68,49M |
| 2026-06-25 | CNY 117,22 | +%1,58 | CNY 114,00 | CNY 118,50 | CNY 113,23 | 76,43M |
| 2026-06-24 | CNY 115,40 | +%8,55 | CNY 106,90 | CNY 116,94 | CNY 106,90 | 109,81M |
| 2026-06-23 | CNY 106,31 | -%0,49 | CNY 107,00 | CNY 109,36 | CNY 105,76 | 52,51M |
| 2026-06-22 | CNY 106,83 | +%4,00 | CNY 103,16 | CNY 106,97 | CNY 101,70 | 57,20M |
| 2026-06-18 | CNY 102,72 | +%4,60 | CNY 97,80 | CNY 104,33 | CNY 97,72 | 56,94M |
| 2026-06-17 | CNY 98,20 | +%0,04 | CNY 98,26 | CNY 98,79 | CNY 96,50 | 27,35M |
| 2026-06-16 | CNY 98,16 | -%1,22 | CNY 98,83 | CNY 100,00 | CNY 98,00 | 27,17M |
| 2026-06-15 | CNY 99,37 | -%0,34 | CNY 99,10 | CNY 99,76 | CNY 97,84 | 36,77M |
| 2026-06-12 | CNY 99,71 | +%2,72 | CNY 97,50 | CNY 99,90 | CNY 95,09 | 61,27M |
| 2026-06-11 | CNY 97,07 | +%0,03 | CNY 96,01 | CNY 97,60 | CNY 95,53 | 32,92M |
| 2026-06-10 | CNY 97,04 | +%3,81 | CNY 93,35 | CNY 97,36 | CNY 93,20 | 57,65M |
| 2026-06-09 | CNY 93,48 | -%2,62 | CNY 93,88 | CNY 93,88 | CNY 88,32 | 82,45M |
| 2026-06-08 | CNY 96,00 | -%0,58 | CNY 95,72 | CNY 97,31 | CNY 94,06 | 45,85M |
| 2026-06-05 | CNY 96,56 | -%0,20 | CNY 98,38 | CNY 100,24 | CNY 96,03 | 42,45M |
| 2026-06-04 | CNY 96,75 | -%2,12 | CNY 98,25 | CNY 99,18 | CNY 96,40 | 33,22M |
| 2026-06-03 | CNY 98,85 | -%0,90 | CNY 99,37 | CNY 100,30 | CNY 98,00 | 34,17M |
| 2026-06-02 | CNY 99,75 | -%0,24 | CNY 99,98 | CNY 100,56 | CNY 96,08 | 38,41M |
| 2026-06-01 | CNY 99,99 | -%1,58 | CNY 101,63 | CNY 104,39 | CNY 99,26 | 52,90M |
| 2026-05-29 | CNY 101,60 | +%0,79 | CNY 100,80 | CNY 103,46 | CNY 99,44 | 57,08M |
| 2026-05-28 | CNY 100,80 | -%1,78 | CNY 102,48 | CNY 102,98 | CNY 99,80 | 33,74M |
| 2026-05-27 | CNY 102,63 | -%1,42 | CNY 104,00 | CNY 104,28 | CNY 101,09 | 37,22M |
| 2026-05-26 | CNY 104,11 | +%1,52 | CNY 102,00 | CNY 104,35 | CNY 100,61 | 39,10M |