GemPharmatech Co., Ltd. Class A 688046
SSE · Çin · Sağlık Teknolojisi
CNY 37,94+2,96 (+%8,46)
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 37,94 | +%8,46 | CNY 34,86 | CNY 38,78 | CNY 34,83 | 16,59M |
| 2026-09-29 | CNY 34,98 | -%0,23 | CNY 34,73 | CNY 37,17 | CNY 34,73 | 9,10M |
| 2026-09-28 | CNY 35,06 | -%2,39 | CNY 35,99 | CNY 36,40 | CNY 34,95 | 7,64M |
| 2026-09-24 | CNY 35,92 | -%6,97 | CNY 38,54 | CNY 38,61 | CNY 35,80 | 13,51M |
| 2026-09-23 | CNY 38,61 | +%2,33 | CNY 37,72 | CNY 40,30 | CNY 37,08 | 12,23M |
| 2026-09-22 | CNY 37,73 | +%2,58 | CNY 35,85 | CNY 39,48 | CNY 35,85 | 12,08M |
| 2026-09-21 | CNY 36,78 | +%4,25 | CNY 36,00 | CNY 37,45 | CNY 35,50 | 12,47M |
| 2026-09-18 | CNY 35,28 | +%2,11 | CNY 34,91 | CNY 36,79 | CNY 34,39 | 12,46M |
| 2026-09-17 | CNY 34,55 | +%1,47 | CNY 33,83 | CNY 36,55 | CNY 33,60 | 12,96M |
| 2026-09-16 | CNY 34,05 | +%5,19 | CNY 32,21 | CNY 34,30 | CNY 31,91 | 12,43M |
| 2026-09-15 | CNY 32,37 | -%1,37 | CNY 32,79 | CNY 33,35 | CNY 32,18 | 8,49M |
| 2026-09-14 | CNY 32,82 | +%10,17 | CNY 29,31 | CNY 33,29 | CNY 29,31 | 13,78M |
| 2026-09-11 | CNY 29,79 | -%2,55 | CNY 30,57 | CNY 30,58 | CNY 28,91 | 7,86M |
| 2026-09-10 | CNY 30,57 | -%3,32 | CNY 31,34 | CNY 31,34 | CNY 30,04 | 7,45M |
| 2026-09-09 | CNY 31,62 | -%2,65 | CNY 32,29 | CNY 32,55 | CNY 31,07 | 9,66M |
| 2026-09-08 | CNY 32,48 | +%4,04 | CNY 31,31 | CNY 32,90 | CNY 30,61 | 14,53M |
| 2026-09-07 | CNY 31,22 | +%1,66 | CNY 30,66 | CNY 31,22 | CNY 30,51 | 5,24M |
| 2026-09-04 | CNY 30,71 | -%3,25 | CNY 32,20 | CNY 32,20 | CNY 30,43 | 8,38M |
| 2026-09-03 | CNY 31,74 | +%1,99 | CNY 31,76 | CNY 31,85 | CNY 30,80 | 8,77M |
| 2026-09-02 | CNY 31,12 | -%0,16 | CNY 31,31 | CNY 31,95 | CNY 30,61 | 9,63M |
| 2026-09-01 | CNY 31,17 | -%2,32 | CNY 31,91 | CNY 31,97 | CNY 30,50 | 10,49M |
| 2026-08-31 | CNY 31,91 | -%1,82 | CNY 31,50 | CNY 32,16 | CNY 31,21 | 8,73M |
| 2026-08-28 | CNY 32,50 | -%2,61 | CNY 33,01 | CNY 33,75 | CNY 31,80 | 10,09M |
| 2026-08-27 | CNY 33,37 | +%0,63 | CNY 33,16 | CNY 33,57 | CNY 32,40 | 10,01M |
| 2026-08-26 | CNY 33,16 | -%3,86 | CNY 34,83 | CNY 35,80 | CNY 32,53 | 12,18M |
| 2026-08-25 | CNY 34,49 | +%1,80 | CNY 32,68 | CNY 35,05 | CNY 32,40 | 17,08M |
| 2026-08-24 | CNY 33,88 | -%1,37 | CNY 35,04 | CNY 35,78 | CNY 32,82 | 16,77M |
| 2026-08-21 | CNY 34,35 | -%6,40 | CNY 35,13 | CNY 35,80 | CNY 33,36 | 23,45M |
| 2026-08-20 | CNY 36,70 | +%1,94 | CNY 37,55 | CNY 38,80 | CNY 35,28 | 30,63M |
| 2026-08-19 | CNY 36,00 | -%10,00 | CNY 39,60 | CNY 41,09 | CNY 35,27 | 24,00M |
| 2026-08-18 | CNY 40,00 | -%0,45 | CNY 39,82 | CNY 40,48 | CNY 38,66 | 13,24M |
| 2026-08-17 | CNY 40,18 | -%0,79 | CNY 39,40 | CNY 40,69 | CNY 38,51 | 17,15M |
| 2026-08-14 | CNY 40,50 | -%1,10 | CNY 40,04 | CNY 41,90 | CNY 38,78 | 22,43M |
| 2026-08-13 | CNY 40,95 | +%6,09 | CNY 37,50 | CNY 43,47 | CNY 37,50 | 32,47M |
| 2026-08-12 | CNY 38,60 | -%2,33 | CNY 39,44 | CNY 40,10 | CNY 37,87 | 25,78M |
| 2026-08-11 | CNY 39,52 | +%5,70 | CNY 37,00 | CNY 40,80 | CNY 35,88 | 34,80M |
| 2026-08-10 | CNY 37,39 | +%12,25 | CNY 36,64 | CNY 39,97 | CNY 36,04 | 35,38M |
| 2026-08-07 | CNY 33,31 | +%19,99 | CNY 27,78 | CNY 33,31 | CNY 27,74 | 15,87M |
| 2026-08-06 | CNY 27,76 | +%1,83 | CNY 27,58 | CNY 28,50 | CNY 26,68 | 9,54M |
| 2026-08-05 | CNY 27,26 | +%2,40 | CNY 26,22 | CNY 27,53 | CNY 26,00 | 10,97M |
| 2026-08-04 | CNY 26,62 | +%13,81 | CNY 24,02 | CNY 26,68 | CNY 23,71 | 14,74M |
| 2026-08-03 | CNY 23,39 | -%3,15 | CNY 24,63 | CNY 25,25 | CNY 23,25 | 8,15M |
| 2026-07-31 | CNY 24,15 | +%3,83 | CNY 23,72 | CNY 25,59 | CNY 23,38 | 8,34M |
| 2026-07-30 | CNY 23,26 | -%8,35 | CNY 25,10 | CNY 25,36 | CNY 23,10 | 10,21M |
| 2026-07-29 | CNY 25,38 | -%1,21 | CNY 25,72 | CNY 26,70 | CNY 24,64 | 10,07M |
| 2026-07-28 | CNY 25,69 | -%6,10 | CNY 26,85 | CNY 27,36 | CNY 25,38 | 9,60M |
| 2026-07-27 | CNY 27,36 | +%4,43 | CNY 25,74 | CNY 28,69 | CNY 25,74 | 13,03M |
| 2026-07-24 | CNY 26,20 | -%2,53 | CNY 26,51 | CNY 27,00 | CNY 25,85 | 7,73M |
| 2026-07-23 | CNY 26,88 | -%0,44 | CNY 26,00 | CNY 27,92 | CNY 25,66 | 15,21M |
| 2026-07-22 | CNY 27,00 | +%10,66 | CNY 24,60 | CNY 28,85 | CNY 24,40 | 22,44M |
| 2026-07-21 | CNY 24,40 | +%8,35 | CNY 22,00 | CNY 24,99 | CNY 20,70 | 18,87M |
| 2026-07-20 | CNY 22,52 | -%2,93 | CNY 22,63 | CNY 24,00 | CNY 21,61 | 19,96M |
| 2026-07-17 | CNY 23,20 | -%20,00 | CNY 27,40 | CNY 27,44 | CNY 23,20 | 21,71M |
| 2026-07-16 | CNY 29,00 | +%0,66 | CNY 27,37 | CNY 31,00 | CNY 24,66 | 27,48M |
| 2026-07-15 | CNY 28,81 | +%17,02 | CNY 24,79 | CNY 29,54 | CNY 24,62 | 24,05M |
| 2026-07-14 | CNY 24,62 | +%1,40 | CNY 23,76 | CNY 25,18 | CNY 23,15 | 8,55M |
| 2026-07-13 | CNY 24,28 | -%4,63 | CNY 25,51 | CNY 26,07 | CNY 23,88 | 10,92M |
| 2026-07-10 | CNY 25,46 | +%5,08 | CNY 23,99 | CNY 26,17 | CNY 23,60 | 13,02M |
| 2026-07-09 | CNY 24,23 | +%4,13 | CNY 23,06 | CNY 24,54 | CNY 22,79 | 8,68M |
| 2026-07-08 | CNY 23,27 | +%1,00 | CNY 22,46 | CNY 24,67 | CNY 22,46 | 6,27M |
| 2026-07-07 | CNY 23,04 | -%0,48 | CNY 22,88 | CNY 23,98 | CNY 22,62 | 6,90M |
| 2026-07-06 | CNY 23,15 | -%0,30 | CNY 22,92 | CNY 24,22 | CNY 22,92 | 10,24M |
| 2026-07-03 | CNY 23,22 | -%1,61 | CNY 23,99 | CNY 24,49 | CNY 22,37 | 12,74M |
| 2026-07-02 | CNY 23,60 | -%8,42 | CNY 25,50 | CNY 26,33 | CNY 23,55 | 13,34M |
| 2026-07-01 | CNY 25,77 | +%6,49 | CNY 24,00 | CNY 25,86 | CNY 23,06 | 10,88M |
| 2026-06-30 | CNY 24,20 | +%0,50 | CNY 23,66 | CNY 24,35 | CNY 23,41 | 8,61M |
| 2026-06-29 | CNY 24,08 | +%5,61 | CNY 22,53 | CNY 24,28 | CNY 22,34 | 10,84M |
| 2026-06-26 | CNY 22,80 | +%1,74 | CNY 22,80 | CNY 23,20 | CNY 22,26 | 8,48M |
| 2026-06-25 | CNY 22,41 | +%5,81 | CNY 21,00 | CNY 22,80 | CNY 20,33 | 10,98M |
| 2026-06-24 | CNY 21,18 | +%3,22 | CNY 20,45 | CNY 21,51 | CNY 20,45 | 6,60M |
| 2026-06-23 | CNY 20,52 | +%5,34 | CNY 19,40 | CNY 21,33 | CNY 19,21 | 7,33M |
| 2026-06-22 | CNY 19,48 | +%1,83 | CNY 19,04 | CNY 19,51 | CNY 18,14 | 5,70M |
| 2026-06-18 | CNY 19,13 | +%7,53 | CNY 17,78 | CNY 19,38 | CNY 17,47 | 5,25M |
| 2026-06-17 | CNY 17,79 | +%2,12 | CNY 17,42 | CNY 17,99 | CNY 17,26 | 2,83M |
| 2026-06-16 | CNY 17,42 | -%2,46 | CNY 17,77 | CNY 17,77 | CNY 17,31 | 2,30M |
| 2026-06-15 | CNY 17,86 | +%0,22 | CNY 17,89 | CNY 17,98 | CNY 17,44 | 3,75M |
| 2026-06-12 | CNY 17,82 | +%3,12 | CNY 17,34 | CNY 17,83 | CNY 16,98 | 4,15M |
| 2026-06-11 | CNY 17,28 | -%2,87 | CNY 17,69 | CNY 17,98 | CNY 17,11 | 3,02M |
| 2026-06-10 | CNY 17,79 | +%0,23 | CNY 17,40 | CNY 17,95 | CNY 17,18 | 3,80M |
| 2026-06-09 | CNY 17,75 | +%1,95 | CNY 17,37 | CNY 17,84 | CNY 17,11 | 3,31M |
| 2026-06-08 | CNY 17,41 | -%1,25 | CNY 17,05 | CNY 17,93 | CNY 17,03 | 5,56M |
| 2026-06-05 | CNY 17,63 | +%1,67 | CNY 17,39 | CNY 17,80 | CNY 17,34 | 4,02M |
| 2026-06-04 | CNY 17,34 | -%3,88 | CNY 18,06 | CNY 18,06 | CNY 17,17 | 4,55M |
| 2026-06-03 | CNY 18,04 | -%1,15 | CNY 18,30 | CNY 18,34 | CNY 17,87 | 3,06M |
| 2026-06-02 | CNY 18,25 | -%2,98 | CNY 19,00 | CNY 19,00 | CNY 17,92 | 5,05M |
| 2026-06-01 | CNY 18,81 | -%2,99 | CNY 19,20 | CNY 19,65 | CNY 18,78 | 5,34M |
| 2026-05-29 | CNY 19,39 | -%3,53 | CNY 20,18 | CNY 20,45 | CNY 19,21 | 5,30M |
| 2026-05-28 | CNY 20,10 | -%2,09 | CNY 20,72 | CNY 20,72 | CNY 19,89 | 4,69M |
| 2026-05-27 | CNY 20,53 | +%0,93 | CNY 20,29 | CNY 21,09 | CNY 20,02 | 3,93M |
| 2026-05-26 | CNY 20,34 | -%0,10 | CNY 20,16 | CNY 20,58 | CNY 20,00 | 3,54M |