Novogene Co., Ltd. Class A 688315
SSE · Çin · Sağlık Hizmetleri
CNY 19,77+0,87 (+%4,60)
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 19,77 | +%4,60 | CNY 18,69 | CNY 21,17 | CNY 18,57 | 30,22M |
| 2026-09-29 | CNY 18,90 | -%5,78 | CNY 19,84 | CNY 20,05 | CNY 18,61 | 27,25M |
| 2026-09-28 | CNY 20,06 | -%1,67 | CNY 20,99 | CNY 21,40 | CNY 19,39 | 29,14M |
| 2026-09-24 | CNY 20,40 | +%5,21 | CNY 19,23 | CNY 21,49 | CNY 18,70 | 35,99M |
| 2026-09-23 | CNY 19,39 | +%1,95 | CNY 18,98 | CNY 19,67 | CNY 18,41 | 27,59M |
| 2026-09-22 | CNY 19,02 | +%4,62 | CNY 19,33 | CNY 20,18 | CNY 18,44 | 49,41M |
| 2026-09-21 | CNY 18,18 | +%20,00 | CNY 16,59 | CNY 18,18 | CNY 16,42 | 17,90M |
| 2026-09-18 | CNY 15,15 | +%8,45 | CNY 14,14 | CNY 16,04 | CNY 14,13 | 16,62M |
| 2026-09-17 | CNY 13,97 | +%1,53 | CNY 13,69 | CNY 14,48 | CNY 13,50 | 7,70M |
| 2026-09-16 | CNY 13,76 | +%3,54 | CNY 13,35 | CNY 13,87 | CNY 13,18 | 4,40M |
| 2026-09-15 | CNY 13,29 | -%2,06 | CNY 13,39 | CNY 13,66 | CNY 13,28 | 3,57M |
| 2026-09-14 | CNY 13,57 | +%5,93 | CNY 12,81 | CNY 13,61 | CNY 12,70 | 6,53M |
| 2026-09-11 | CNY 12,81 | -%4,04 | CNY 13,29 | CNY 13,29 | CNY 12,69 | 4,90M |
| 2026-09-10 | CNY 13,35 | -%3,40 | CNY 13,77 | CNY 13,78 | CNY 13,30 | 4,62M |
| 2026-09-09 | CNY 13,82 | -%1,36 | CNY 13,88 | CNY 13,94 | CNY 13,68 | 4,33M |
| 2026-09-08 | CNY 14,01 | +%1,52 | CNY 13,80 | CNY 14,10 | CNY 13,56 | 5,22M |
| 2026-09-07 | CNY 13,80 | -%1,08 | CNY 13,95 | CNY 14,00 | CNY 13,67 | 4,51M |
| 2026-09-04 | CNY 13,95 | -%1,27 | CNY 14,29 | CNY 14,45 | CNY 13,89 | 5,63M |
| 2026-09-03 | CNY 14,13 | -%1,46 | CNY 14,20 | CNY 14,56 | CNY 14,07 | 4,61M |
| 2026-09-02 | CNY 14,34 | -%2,32 | CNY 14,73 | CNY 14,74 | CNY 14,25 | 5,45M |
| 2026-09-01 | CNY 14,68 | -%0,68 | CNY 14,78 | CNY 14,98 | CNY 14,56 | 5,82M |
| 2026-08-31 | CNY 14,78 | -%4,83 | CNY 15,18 | CNY 15,26 | CNY 14,67 | 7,17M |
| 2026-08-28 | CNY 15,53 | -%3,18 | CNY 15,81 | CNY 16,13 | CNY 15,39 | 9,28M |
| 2026-08-27 | CNY 16,04 | +%1,39 | CNY 15,70 | CNY 16,73 | CNY 15,41 | 12,82M |
| 2026-08-26 | CNY 15,82 | -%1,56 | CNY 16,50 | CNY 16,50 | CNY 15,65 | 11,63M |
| 2026-08-25 | CNY 16,07 | -%5,08 | CNY 17,01 | CNY 17,01 | CNY 15,76 | 17,49M |
| 2026-08-24 | CNY 16,93 | +%6,14 | CNY 15,95 | CNY 17,09 | CNY 15,51 | 22,33M |
| 2026-08-21 | CNY 15,95 | -%6,73 | CNY 16,47 | CNY 17,49 | CNY 15,75 | 30,39M |
| 2026-08-20 | CNY 17,10 | +%15,00 | CNY 16,40 | CNY 17,84 | CNY 16,20 | 29,00M |
| 2026-08-19 | CNY 14,87 | -%5,04 | CNY 15,50 | CNY 15,66 | CNY 14,83 | 7,32M |
| 2026-08-18 | CNY 15,66 | -%2,25 | CNY 16,03 | CNY 16,11 | CNY 15,63 | 8,21M |
| 2026-08-17 | CNY 16,02 | -%1,11 | CNY 16,25 | CNY 16,25 | CNY 15,72 | 11,06M |
| 2026-08-14 | CNY 16,20 | -%1,82 | CNY 16,33 | CNY 16,52 | CNY 16,06 | 10,52M |
| 2026-08-13 | CNY 16,50 | +%3,06 | CNY 16,00 | CNY 17,35 | CNY 15,60 | 19,85M |
| 2026-08-12 | CNY 16,01 | +%5,26 | CNY 15,15 | CNY 17,48 | CNY 15,15 | 24,03M |
| 2026-08-11 | CNY 15,21 | +%0,13 | CNY 15,19 | CNY 15,69 | CNY 14,98 | 9,30M |
| 2026-08-10 | CNY 15,19 | +%2,22 | CNY 15,32 | CNY 15,90 | CNY 15,01 | 16,00M |
| 2026-08-07 | CNY 14,86 | +%12,24 | CNY 13,23 | CNY 15,36 | CNY 13,10 | 13,88M |
| 2026-08-06 | CNY 13,24 | -%0,82 | CNY 13,30 | CNY 13,51 | CNY 13,00 | 3,32M |
| 2026-08-05 | CNY 13,35 | +%0,68 | CNY 13,18 | CNY 13,60 | CNY 13,18 | 3,71M |
| 2026-08-04 | CNY 13,26 | +%2,79 | CNY 12,91 | CNY 13,37 | CNY 12,91 | 3,42M |
| 2026-08-03 | CNY 12,90 | +%1,42 | CNY 12,63 | CNY 13,00 | CNY 12,55 | 3,47M |
| 2026-07-31 | CNY 12,72 | +%4,52 | CNY 12,20 | CNY 12,82 | CNY 12,20 | 4,24M |
| 2026-07-30 | CNY 12,17 | -%1,70 | CNY 12,28 | CNY 12,56 | CNY 12,13 | 2,76M |
| 2026-07-29 | CNY 12,38 | +%3,00 | CNY 12,02 | CNY 12,51 | CNY 11,88 | 4,05M |
| 2026-07-28 | CNY 12,02 | -%2,28 | CNY 12,28 | CNY 12,41 | CNY 11,97 | 2,28M |
| 2026-07-27 | CNY 12,30 | +%3,02 | CNY 11,88 | CNY 12,39 | CNY 11,80 | 2,75M |
| 2026-07-24 | CNY 11,94 | -%2,93 | CNY 12,20 | CNY 12,35 | CNY 11,89 | 2,27M |
| 2026-07-23 | CNY 12,30 | -%0,73 | CNY 12,31 | CNY 12,51 | CNY 12,07 | 2,83M |
| 2026-07-22 | CNY 12,39 | -%1,51 | CNY 12,59 | CNY 12,97 | CNY 12,36 | 3,44M |
| 2026-07-21 | CNY 12,58 | -%1,72 | CNY 12,71 | CNY 12,86 | CNY 12,19 | 4,33M |
| 2026-07-20 | CNY 12,80 | +%0,71 | CNY 12,76 | CNY 13,09 | CNY 12,41 | 4,07M |
| 2026-07-17 | CNY 12,71 | -%8,36 | CNY 13,70 | CNY 13,80 | CNY 12,69 | 5,32M |
| 2026-07-16 | CNY 13,87 | -%0,07 | CNY 13,72 | CNY 13,99 | CNY 13,45 | 5,06M |
| 2026-07-15 | CNY 13,88 | +%4,99 | CNY 13,28 | CNY 14,10 | CNY 13,09 | 7,23M |
| 2026-07-14 | CNY 13,22 | +%3,12 | CNY 12,84 | CNY 13,29 | CNY 12,49 | 4,72M |
| 2026-07-13 | CNY 12,82 | -%2,36 | CNY 13,16 | CNY 13,27 | CNY 12,71 | 3,60M |
| 2026-07-10 | CNY 13,13 | +%3,30 | CNY 12,76 | CNY 13,50 | CNY 12,41 | 5,28M |
| 2026-07-09 | CNY 12,71 | +%0,32 | CNY 12,66 | CNY 13,04 | CNY 12,40 | 3,36M |
| 2026-07-08 | CNY 12,67 | -%1,40 | CNY 12,86 | CNY 13,05 | CNY 12,57 | 2,85M |
| 2026-07-07 | CNY 12,85 | -%4,39 | CNY 13,33 | CNY 13,38 | CNY 12,82 | 3,90M |
| 2026-07-06 | CNY 13,44 | +%0,30 | CNY 13,48 | CNY 13,79 | CNY 13,28 | 4,78M |
| 2026-07-03 | CNY 13,40 | +%1,90 | CNY 13,15 | CNY 13,45 | CNY 12,98 | 3,64M |
| 2026-07-02 | CNY 13,15 | -%1,94 | CNY 13,19 | CNY 13,80 | CNY 13,03 | 4,69M |
| 2026-07-01 | CNY 13,41 | +%7,19 | CNY 12,63 | CNY 13,54 | CNY 12,21 | 6,27M |
| 2026-06-30 | CNY 12,51 | -%1,11 | CNY 12,70 | CNY 12,70 | CNY 12,30 | 3,36M |
| 2026-06-29 | CNY 12,65 | +%5,77 | CNY 11,85 | CNY 12,97 | CNY 11,46 | 7,06M |
| 2026-06-26 | CNY 11,96 | -%4,47 | CNY 12,39 | CNY 12,59 | CNY 11,93 | 3,65M |
| 2026-06-25 | CNY 12,52 | -%2,03 | CNY 12,81 | CNY 12,87 | CNY 12,24 | 3,19M |
| 2026-06-24 | CNY 12,78 | -%0,70 | CNY 12,87 | CNY 12,96 | CNY 12,50 | 3,01M |
| 2026-06-23 | CNY 12,87 | +%2,31 | CNY 12,47 | CNY 13,20 | CNY 12,39 | 3,54M |
| 2026-06-22 | CNY 12,58 | +%0,72 | CNY 12,40 | CNY 12,59 | CNY 11,85 | 4,41M |
| 2026-06-18 | CNY 12,49 | +%0,97 | CNY 12,38 | CNY 12,85 | CNY 12,21 | 3,58M |
| 2026-06-17 | CNY 12,37 | +%0,41 | CNY 12,33 | CNY 12,61 | CNY 12,19 | 2,54M |
| 2026-06-16 | CNY 12,32 | +%0,08 | CNY 12,21 | CNY 12,36 | CNY 12,02 | 2,20M |
| 2026-06-15 | CNY 12,31 | -%0,08 | CNY 12,35 | CNY 12,51 | CNY 12,12 | 2,83M |
| 2026-06-12 | CNY 12,32 | +%0,65 | CNY 12,31 | CNY 12,52 | CNY 12,20 | 4,24M |
| 2026-06-11 | CNY 12,24 | -%4,15 | CNY 12,78 | CNY 12,78 | CNY 12,12 | 3,26M |
| 2026-06-10 | CNY 12,77 | -%1,39 | CNY 12,90 | CNY 13,00 | CNY 12,58 | 2,44M |
| 2026-06-09 | CNY 12,95 | +%0,15 | CNY 12,92 | CNY 13,11 | CNY 12,75 | 2,31M |
| 2026-06-08 | CNY 12,93 | -%4,15 | CNY 13,28 | CNY 13,38 | CNY 12,75 | 3,04M |
| 2026-06-05 | CNY 13,49 | +%1,28 | CNY 13,36 | CNY 13,68 | CNY 13,28 | 2,20M |
| 2026-06-04 | CNY 13,32 | -%3,41 | CNY 13,66 | CNY 13,74 | CNY 13,19 | 3,18M |
| 2026-06-03 | CNY 13,79 | -%2,13 | CNY 14,08 | CNY 14,14 | CNY 13,60 | 3,89M |
| 2026-06-02 | CNY 14,09 | -%2,69 | CNY 14,40 | CNY 14,45 | CNY 13,95 | 2,93M |
| 2026-06-01 | CNY 14,48 | +%2,40 | CNY 14,12 | CNY 14,63 | CNY 13,94 | 4,09M |
| 2026-05-29 | CNY 14,14 | -%5,10 | CNY 15,04 | CNY 15,28 | CNY 14,08 | 5,70M |
| 2026-05-28 | CNY 14,90 | -%1,13 | CNY 15,07 | CNY 15,08 | CNY 14,45 | 3,98M |
| 2026-05-27 | CNY 15,07 | -%1,82 | CNY 15,34 | CNY 15,42 | CNY 14,77 | 4,29M |
| 2026-05-26 | CNY 15,35 | -%2,23 | CNY 15,50 | CNY 15,70 | CNY 15,01 | 5,50M |