Shanghai ZJ Bio-Tech Co. Ltd Class A 688317
SSE · Çin · Sağlık Teknolojisi
CNY 19,50+1,40 (+%7,73)
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 19,50 | +%7,73 | CNY 18,22 | CNY 21,28 | CNY 18,02 | 10,28M |
| 2026-09-29 | CNY 18,10 | -%0,77 | CNY 18,24 | CNY 18,64 | CNY 17,85 | 2,59M |
| 2026-09-28 | CNY 18,24 | -%2,72 | CNY 18,64 | CNY 19,00 | CNY 18,15 | 3,61M |
| 2026-09-24 | CNY 18,75 | -%3,30 | CNY 19,55 | CNY 19,55 | CNY 18,68 | 5,75M |
| 2026-09-23 | CNY 19,39 | +%5,90 | CNY 18,30 | CNY 19,87 | CNY 18,03 | 9,88M |
| 2026-09-22 | CNY 18,31 | +%6,89 | CNY 17,70 | CNY 18,88 | CNY 17,70 | 7,89M |
| 2026-09-21 | CNY 17,13 | +%3,94 | CNY 16,41 | CNY 17,14 | CNY 16,41 | 2,42M |
| 2026-09-18 | CNY 16,48 | +%1,35 | CNY 16,26 | CNY 16,98 | CNY 16,24 | 2,07M |
| 2026-09-17 | CNY 16,26 | +%1,18 | CNY 16,09 | CNY 16,29 | CNY 15,98 | 1,07M |
| 2026-09-16 | CNY 16,07 | +%0,75 | CNY 15,95 | CNY 16,09 | CNY 15,82 | 623,10K |
| 2026-09-15 | CNY 15,95 | -%1,91 | CNY 16,31 | CNY 16,31 | CNY 15,95 | 825,68K |
| 2026-09-14 | CNY 16,26 | +%1,50 | CNY 15,90 | CNY 16,29 | CNY 15,85 | 835,56K |
| 2026-09-11 | CNY 16,02 | -%2,14 | CNY 16,37 | CNY 16,37 | CNY 15,84 | 1,05M |
| 2026-09-10 | CNY 16,37 | -%1,50 | CNY 16,55 | CNY 16,56 | CNY 16,18 | 1,26M |
| 2026-09-09 | CNY 16,62 | -%2,12 | CNY 16,90 | CNY 16,91 | CNY 16,54 | 1,19M |
| 2026-09-08 | CNY 16,98 | +%0,59 | CNY 16,93 | CNY 17,05 | CNY 16,75 | 1,12M |
| 2026-09-07 | CNY 16,88 | -%0,30 | CNY 16,85 | CNY 17,06 | CNY 16,80 | 844,63K |
| 2026-09-04 | CNY 16,93 | -%0,06 | CNY 16,98 | CNY 17,20 | CNY 16,82 | 1,42M |
| 2026-09-03 | CNY 16,94 | -%0,41 | CNY 17,01 | CNY 17,25 | CNY 16,85 | 955,68K |
| 2026-09-02 | CNY 17,01 | -%1,85 | CNY 17,25 | CNY 17,32 | CNY 17,00 | 1,34M |
| 2026-09-01 | CNY 17,33 | +%0,46 | CNY 17,18 | CNY 17,40 | CNY 17,16 | 1,30M |
| 2026-08-31 | CNY 17,25 | +%0,29 | CNY 17,15 | CNY 17,28 | CNY 16,78 | 1,73M |
| 2026-08-28 | CNY 17,20 | -%0,64 | CNY 17,19 | CNY 17,62 | CNY 17,02 | 1,95M |
| 2026-08-27 | CNY 17,31 | -%0,29 | CNY 17,36 | CNY 17,52 | CNY 17,05 | 1,46M |
| 2026-08-26 | CNY 17,36 | -%0,34 | CNY 17,42 | CNY 17,77 | CNY 17,31 | 2,00M |
| 2026-08-25 | CNY 17,42 | +%1,46 | CNY 17,06 | CNY 17,45 | CNY 16,77 | 2,13M |
| 2026-08-24 | CNY 17,17 | -%2,99 | CNY 17,50 | CNY 17,82 | CNY 17,12 | 3,06M |
| 2026-08-21 | CNY 17,70 | -%2,48 | CNY 17,97 | CNY 18,20 | CNY 17,21 | 4,27M |
| 2026-08-20 | CNY 18,15 | +%4,37 | CNY 18,09 | CNY 18,98 | CNY 18,00 | 7,00M |
| 2026-08-19 | CNY 17,39 | -%6,00 | CNY 18,11 | CNY 18,46 | CNY 17,32 | 3,63M |
| 2026-08-18 | CNY 18,50 | -%0,38 | CNY 18,45 | CNY 18,80 | CNY 18,02 | 5,00M |
| 2026-08-17 | CNY 18,57 | +%5,21 | CNY 17,98 | CNY 19,21 | CNY 17,57 | 6,96M |
| 2026-08-14 | CNY 17,65 | -%0,34 | CNY 17,61 | CNY 17,93 | CNY 17,35 | 1,97M |
| 2026-08-13 | CNY 17,71 | -%0,45 | CNY 17,70 | CNY 18,08 | CNY 17,33 | 2,97M |
| 2026-08-12 | CNY 17,79 | +%1,89 | CNY 17,38 | CNY 18,08 | CNY 17,33 | 2,39M |
| 2026-08-11 | CNY 17,46 | -%1,19 | CNY 17,48 | CNY 17,71 | CNY 17,24 | 2,04M |
| 2026-08-10 | CNY 17,67 | +%3,27 | CNY 17,03 | CNY 17,88 | CNY 17,03 | 3,65M |
| 2026-08-07 | CNY 17,11 | +%2,82 | CNY 16,85 | CNY 17,18 | CNY 16,34 | 3,61M |
| 2026-08-06 | CNY 16,64 | -%0,42 | CNY 16,65 | CNY 16,76 | CNY 16,49 | 1,31M |
| 2026-08-05 | CNY 16,71 | -%0,24 | CNY 16,69 | CNY 16,76 | CNY 16,49 | 2,07M |
| 2026-08-04 | CNY 16,75 | +%2,26 | CNY 16,40 | CNY 16,92 | CNY 16,35 | 2,39M |
| 2026-08-03 | CNY 16,38 | +%1,55 | CNY 16,17 | CNY 16,45 | CNY 16,06 | 1,66M |
| 2026-07-31 | CNY 16,13 | +%1,19 | CNY 16,00 | CNY 16,16 | CNY 15,94 | 1,85M |
| 2026-07-30 | CNY 15,94 | +%0,63 | CNY 15,75 | CNY 16,05 | CNY 15,70 | 2,51M |
| 2026-07-29 | CNY 15,84 | +%1,86 | CNY 15,48 | CNY 15,85 | CNY 15,48 | 1,92M |
| 2026-07-28 | CNY 15,55 | +%0,39 | CNY 15,39 | CNY 15,64 | CNY 15,39 | 1,38M |
| 2026-07-27 | CNY 15,49 | +%2,65 | CNY 15,07 | CNY 15,61 | CNY 14,96 | 1,64M |
| 2026-07-24 | CNY 15,09 | -%5,09 | CNY 15,80 | CNY 15,85 | CNY 15,06 | 2,20M |
| 2026-07-23 | CNY 15,90 | +%5,65 | CNY 14,97 | CNY 15,98 | CNY 14,87 | 3,30M |
| 2026-07-22 | CNY 15,05 | -%1,63 | CNY 15,32 | CNY 15,62 | CNY 14,98 | 2,10M |
| 2026-07-21 | CNY 15,30 | -%1,86 | CNY 15,39 | CNY 15,43 | CNY 14,82 | 2,99M |
| 2026-07-20 | CNY 15,59 | -%0,13 | CNY 15,65 | CNY 15,92 | CNY 15,24 | 2,77M |
| 2026-07-17 | CNY 15,61 | -%6,08 | CNY 16,52 | CNY 16,87 | CNY 15,61 | 3,30M |
| 2026-07-16 | CNY 16,62 | +%2,72 | CNY 16,06 | CNY 16,80 | CNY 15,98 | 3,43M |
| 2026-07-15 | CNY 16,18 | +%3,06 | CNY 15,80 | CNY 16,49 | CNY 15,70 | 3,27M |
| 2026-07-14 | CNY 15,70 | +%2,35 | CNY 15,38 | CNY 15,84 | CNY 15,21 | 2,05M |
| 2026-07-13 | CNY 15,34 | -%2,11 | CNY 15,55 | CNY 15,82 | CNY 15,25 | 2,09M |
| 2026-07-10 | CNY 15,67 | +%2,96 | CNY 15,20 | CNY 15,96 | CNY 15,04 | 2,36M |
| 2026-07-09 | CNY 15,22 | -%0,78 | CNY 15,36 | CNY 15,64 | CNY 15,01 | 1,71M |
| 2026-07-08 | CNY 15,34 | -%2,04 | CNY 15,65 | CNY 15,78 | CNY 15,30 | 1,77M |
| 2026-07-07 | CNY 15,66 | -%1,39 | CNY 16,28 | CNY 16,58 | CNY 15,48 | 2,70M |
| 2026-07-06 | CNY 15,88 | -%0,56 | CNY 15,99 | CNY 16,20 | CNY 15,83 | 2,25M |
| 2026-07-03 | CNY 15,97 | +%1,53 | CNY 15,89 | CNY 16,10 | CNY 15,62 | 2,13M |
| 2026-07-02 | CNY 15,73 | -%1,19 | CNY 15,83 | CNY 16,19 | CNY 15,65 | 2,27M |
| 2026-07-01 | CNY 15,92 | +%4,74 | CNY 15,25 | CNY 15,98 | CNY 15,20 | 2,71M |
| 2026-06-30 | CNY 15,20 | -%2,31 | CNY 15,40 | CNY 15,56 | CNY 15,03 | 2,36M |
| 2026-06-29 | CNY 15,56 | +%3,11 | CNY 15,06 | CNY 15,68 | CNY 14,64 | 2,77M |
| 2026-06-26 | CNY 15,09 | -%3,76 | CNY 15,75 | CNY 15,78 | CNY 15,07 | 2,59M |
| 2026-06-25 | CNY 15,68 | -%4,33 | CNY 16,47 | CNY 16,53 | CNY 15,60 | 3,09M |
| 2026-06-24 | CNY 16,39 | -%1,21 | CNY 16,55 | CNY 16,79 | CNY 16,03 | 2,80M |
| 2026-06-23 | CNY 16,59 | +%1,41 | CNY 16,18 | CNY 16,90 | CNY 16,14 | 3,06M |
| 2026-06-22 | CNY 16,36 | -%0,06 | CNY 16,23 | CNY 16,36 | CNY 15,39 | 4,32M |
| 2026-06-18 | CNY 16,37 | +%0,18 | CNY 16,35 | CNY 16,77 | CNY 16,01 | 3,06M |
| 2026-06-17 | CNY 16,34 | -%1,92 | CNY 16,66 | CNY 16,66 | CNY 16,10 | 2,67M |
| 2026-06-16 | CNY 16,66 | -%0,24 | CNY 16,80 | CNY 16,83 | CNY 16,32 | 2,52M |
| 2026-06-15 | CNY 16,70 | -%2,45 | CNY 17,09 | CNY 17,25 | CNY 16,52 | 3,21M |
| 2026-06-12 | CNY 17,12 | +%1,36 | CNY 16,89 | CNY 17,14 | CNY 16,70 | 2,16M |
| 2026-06-11 | CNY 16,89 | -%1,97 | CNY 17,11 | CNY 17,20 | CNY 16,60 | 2,37M |
| 2026-06-10 | CNY 17,23 | -%1,66 | CNY 17,58 | CNY 17,85 | CNY 17,00 | 3,51M |
| 2026-06-09 | CNY 17,52 | -%1,96 | CNY 18,00 | CNY 18,05 | CNY 17,16 | 3,53M |
| 2026-06-08 | CNY 17,87 | -%1,71 | CNY 17,77 | CNY 18,15 | CNY 17,50 | 3,61M |
| 2026-06-05 | CNY 18,18 | +%1,00 | CNY 18,12 | CNY 18,58 | CNY 18,06 | 3,22M |
| 2026-06-04 | CNY 18,00 | -%4,96 | CNY 18,77 | CNY 18,89 | CNY 17,90 | 4,99M |
| 2026-06-03 | CNY 18,94 | -%1,04 | CNY 19,10 | CNY 19,35 | CNY 18,50 | 4,74M |
| 2026-06-02 | CNY 19,14 | -%5,34 | CNY 20,12 | CNY 20,43 | CNY 18,92 | 7,23M |
| 2026-06-01 | CNY 20,22 | -%8,92 | CNY 21,89 | CNY 21,89 | CNY 20,09 | 9,30M |
| 2026-05-29 | CNY 22,20 | -%1,46 | CNY 22,78 | CNY 23,47 | CNY 21,80 | 8,55M |
| 2026-05-28 | CNY 22,53 | -%2,59 | CNY 23,90 | CNY 24,19 | CNY 22,33 | 8,61M |
| 2026-05-27 | CNY 23,13 | -%1,03 | CNY 23,11 | CNY 24,50 | CNY 22,98 | 10,55M |
| 2026-05-26 | CNY 23,37 | +%8,14 | CNY 22,47 | CNY 24,49 | CNY 22,29 | 13,54M |