Insight Lifetech Co Ltd Class A 688712
SSE · Çin · Sağlık Teknolojisi
CNY 30,92+0,40 (+%1,31)
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 30,92 | +%1,31 | CNY 31,35 | CNY 31,95 | CNY 30,58 | 1,90M |
| 2026-09-29 | CNY 30,52 | -%0,20 | CNY 30,56 | CNY 31,10 | CNY 30,32 | 914,47K |
| 2026-09-28 | CNY 30,58 | -%2,05 | CNY 31,21 | CNY 31,55 | CNY 30,51 | 1,35M |
| 2026-09-24 | CNY 31,22 | -%3,28 | CNY 32,27 | CNY 32,28 | CNY 31,18 | 1,45M |
| 2026-09-23 | CNY 32,28 | +%1,25 | CNY 31,70 | CNY 32,58 | CNY 31,61 | 2,19M |
| 2026-09-22 | CNY 31,88 | +%1,53 | CNY 30,81 | CNY 32,25 | CNY 30,81 | 2,93M |
| 2026-09-21 | CNY 31,40 | +%1,06 | CNY 31,95 | CNY 31,95 | CNY 31,01 | 2,26M |
| 2026-09-18 | CNY 31,07 | +%4,97 | CNY 29,84 | CNY 31,38 | CNY 29,72 | 2,76M |
| 2026-09-17 | CNY 29,60 | +%0,95 | CNY 29,03 | CNY 29,85 | CNY 29,03 | 1,17M |
| 2026-09-16 | CNY 29,32 | %0,00 | CNY 29,47 | CNY 29,58 | CNY 29,01 | 1,11M |
| 2026-09-15 | CNY 29,32 | -%0,88 | CNY 29,56 | CNY 29,76 | CNY 29,30 | 766,19K |
| 2026-09-14 | CNY 29,58 | -%0,20 | CNY 29,47 | CNY 29,89 | CNY 29,12 | 1,10M |
| 2026-09-11 | CNY 29,64 | +%1,47 | CNY 29,16 | CNY 29,86 | CNY 28,83 | 1,54M |
| 2026-09-10 | CNY 29,21 | -%3,34 | CNY 30,19 | CNY 30,33 | CNY 29,05 | 1,50M |
| 2026-09-09 | CNY 30,22 | -%2,58 | CNY 31,02 | CNY 31,02 | CNY 30,15 | 2,31M |
| 2026-09-08 | CNY 31,02 | -%0,16 | CNY 31,33 | CNY 31,33 | CNY 30,81 | 1,02M |
| 2026-09-07 | CNY 31,07 | -%0,54 | CNY 31,19 | CNY 31,34 | CNY 30,91 | 1,15M |
| 2026-09-04 | CNY 31,24 | -%1,76 | CNY 31,84 | CNY 32,30 | CNY 31,12 | 2,25M |
| 2026-09-03 | CNY 31,80 | -%0,31 | CNY 32,00 | CNY 32,16 | CNY 31,72 | 1,00M |
| 2026-09-02 | CNY 31,90 | -%1,48 | CNY 32,40 | CNY 32,46 | CNY 31,84 | 1,25M |
| 2026-09-01 | CNY 32,38 | +%0,53 | CNY 32,23 | CNY 32,84 | CNY 32,02 | 1,80M |
| 2026-08-31 | CNY 32,21 | -%2,28 | CNY 32,22 | CNY 32,74 | CNY 32,08 | 2,20M |
| 2026-08-28 | CNY 32,96 | -%1,70 | CNY 33,36 | CNY 33,57 | CNY 32,85 | 1,77M |
| 2026-08-27 | CNY 33,53 | +%2,73 | CNY 32,67 | CNY 33,84 | CNY 32,35 | 2,59M |
| 2026-08-26 | CNY 32,64 | -%0,52 | CNY 32,73 | CNY 33,52 | CNY 32,60 | 2,18M |
| 2026-08-25 | CNY 32,81 | +%1,96 | CNY 33,20 | CNY 33,80 | CNY 32,33 | 3,18M |
| 2026-08-24 | CNY 32,18 | -%3,13 | CNY 33,00 | CNY 33,21 | CNY 31,70 | 2,19M |
| 2026-08-21 | CNY 33,22 | -%2,15 | CNY 33,93 | CNY 33,93 | CNY 32,44 | 1,83M |
| 2026-08-20 | CNY 33,95 | +%4,46 | CNY 34,31 | CNY 34,39 | CNY 33,00 | 3,04M |
| 2026-08-19 | CNY 32,50 | -%5,16 | CNY 34,00 | CNY 34,45 | CNY 32,40 | 2,85M |
| 2026-08-18 | CNY 34,27 | -%1,72 | CNY 34,99 | CNY 35,00 | CNY 34,01 | 2,01M |
| 2026-08-17 | CNY 34,87 | +%0,43 | CNY 34,67 | CNY 34,91 | CNY 33,93 | 2,23M |
| 2026-08-14 | CNY 34,72 | -%0,26 | CNY 34,57 | CNY 35,50 | CNY 34,33 | 2,67M |
| 2026-08-13 | CNY 34,81 | -%1,39 | CNY 35,35 | CNY 36,10 | CNY 34,80 | 3,93M |
| 2026-08-12 | CNY 35,30 | -%1,20 | CNY 35,35 | CNY 35,99 | CNY 35,13 | 3,13M |
| 2026-08-11 | CNY 35,73 | +%2,61 | CNY 34,60 | CNY 36,67 | CNY 34,50 | 5,58M |
| 2026-08-10 | CNY 34,82 | +%0,14 | CNY 34,50 | CNY 35,49 | CNY 34,33 | 4,31M |
| 2026-08-07 | CNY 34,77 | +%1,79 | CNY 34,15 | CNY 34,84 | CNY 33,48 | 4,78M |
| 2026-08-06 | CNY 34,16 | -%3,04 | CNY 34,59 | CNY 35,44 | CNY 33,91 | 6,51M |
| 2026-08-05 | CNY 35,23 | +%6,44 | CNY 32,00 | CNY 35,25 | CNY 30,72 | 9,41M |
| 2026-08-04 | CNY 33,10 | +%1,85 | CNY 32,70 | CNY 33,27 | CNY 32,56 | 1,39M |
| 2026-08-03 | CNY 32,50 | +%0,87 | CNY 32,43 | CNY 32,60 | CNY 32,11 | 859,36K |
| 2026-07-31 | CNY 32,22 | +%2,16 | CNY 31,88 | CNY 32,42 | CNY 31,88 | 856,57K |
| 2026-07-30 | CNY 31,54 | -%3,99 | CNY 32,75 | CNY 32,75 | CNY 31,54 | 1,21M |
| 2026-07-29 | CNY 32,85 | -%2,44 | CNY 33,17 | CNY 33,69 | CNY 32,24 | 1,48M |
| 2026-07-28 | CNY 33,67 | +%1,66 | CNY 32,92 | CNY 34,66 | CNY 32,85 | 1,62M |
| 2026-07-27 | CNY 33,12 | +%1,75 | CNY 32,74 | CNY 33,19 | CNY 32,38 | 685,54K |
| 2026-07-24 | CNY 32,55 | -%0,94 | CNY 32,44 | CNY 33,68 | CNY 32,40 | 1,05M |
| 2026-07-23 | CNY 32,86 | +%0,49 | CNY 32,50 | CNY 32,99 | CNY 32,32 | 671,42K |
| 2026-07-22 | CNY 32,70 | -%1,80 | CNY 33,00 | CNY 33,70 | CNY 32,44 | 1,07M |
| 2026-07-21 | CNY 33,30 | -%0,09 | CNY 33,40 | CNY 33,63 | CNY 31,00 | 1,74M |
| 2026-07-20 | CNY 33,33 | -%4,50 | CNY 34,98 | CNY 35,36 | CNY 32,38 | 1,99M |
| 2026-07-17 | CNY 34,90 | -%6,61 | CNY 37,01 | CNY 37,47 | CNY 34,87 | 2,00M |
| 2026-07-16 | CNY 37,37 | +%1,96 | CNY 36,06 | CNY 38,11 | CNY 35,02 | 2,55M |
| 2026-07-15 | CNY 36,65 | +%2,43 | CNY 35,28 | CNY 38,09 | CNY 35,28 | 2,12M |
| 2026-07-14 | CNY 35,78 | +%0,22 | CNY 35,70 | CNY 36,02 | CNY 34,50 | 1,49M |
| 2026-07-13 | CNY 35,70 | -%4,95 | CNY 37,28 | CNY 37,38 | CNY 35,69 | 1,63M |
| 2026-07-10 | CNY 37,56 | +%1,90 | CNY 36,86 | CNY 38,19 | CNY 36,07 | 2,18M |
| 2026-07-09 | CNY 36,86 | +%0,93 | CNY 36,13 | CNY 37,22 | CNY 35,65 | 1,63M |
| 2026-07-08 | CNY 36,52 | -%1,32 | CNY 37,22 | CNY 37,64 | CNY 36,52 | 1,35M |
| 2026-07-07 | CNY 37,01 | -%7,20 | CNY 39,50 | CNY 39,50 | CNY 37,00 | 2,73M |
| 2026-07-06 | CNY 39,88 | +%3,91 | CNY 38,65 | CNY 40,50 | CNY 38,03 | 3,42M |
| 2026-07-03 | CNY 38,38 | -%1,39 | CNY 39,23 | CNY 40,30 | CNY 38,23 | 2,71M |
| 2026-07-02 | CNY 38,92 | +%0,05 | CNY 39,72 | CNY 41,38 | CNY 38,90 | 4,00M |
| 2026-07-01 | CNY 38,90 | +%4,35 | CNY 37,00 | CNY 39,14 | CNY 36,66 | 3,47M |
| 2026-06-30 | CNY 37,28 | +%0,76 | CNY 36,88 | CNY 37,30 | CNY 35,87 | 2,28M |
| 2026-06-29 | CNY 37,00 | +%7,56 | CNY 34,02 | CNY 37,41 | CNY 33,72 | 3,04M |
| 2026-06-26 | CNY 34,40 | -%9,02 | CNY 37,53 | CNY 37,80 | CNY 34,05 | 3,24M |
| 2026-06-25 | CNY 37,81 | -%3,99 | CNY 38,66 | CNY 39,66 | CNY 37,45 | 2,67M |
| 2026-06-24 | CNY 39,38 | -%1,06 | CNY 39,27 | CNY 40,38 | CNY 38,97 | 2,59M |
| 2026-06-23 | CNY 39,80 | +%4,90 | CNY 37,86 | CNY 40,55 | CNY 37,42 | 3,66M |
| 2026-06-22 | CNY 37,94 | -%2,47 | CNY 39,00 | CNY 39,00 | CNY 36,68 | 3,09M |
| 2026-06-18 | CNY 38,90 | +%0,28 | CNY 38,45 | CNY 39,65 | CNY 37,58 | 2,73M |
| 2026-06-17 | CNY 38,79 | +%4,25 | CNY 37,02 | CNY 40,40 | CNY 36,70 | 3,73M |
| 2026-06-16 | CNY 37,21 | -%2,18 | CNY 38,10 | CNY 38,10 | CNY 36,65 | 2,17M |
| 2026-06-15 | CNY 38,04 | +%2,81 | CNY 37,38 | CNY 38,56 | CNY 37,36 | 2,10M |
| 2026-06-12 | CNY 37,00 | +%0,90 | CNY 36,80 | CNY 37,70 | CNY 36,80 | 2,08M |
| 2026-06-11 | CNY 36,67 | -%1,79 | CNY 36,69 | CNY 37,48 | CNY 36,21 | 1,64M |
| 2026-06-10 | CNY 37,34 | -%1,71 | CNY 38,17 | CNY 38,17 | CNY 36,60 | 1,80M |
| 2026-06-09 | CNY 37,99 | +%1,31 | CNY 37,60 | CNY 38,23 | CNY 37,00 | 1,55M |
| 2026-06-08 | CNY 37,50 | -%3,13 | CNY 37,98 | CNY 38,49 | CNY 36,75 | 2,02M |
| 2026-06-05 | CNY 38,71 | -%1,50 | CNY 39,30 | CNY 39,58 | CNY 38,50 | 1,96M |
| 2026-06-04 | CNY 39,30 | -%2,07 | CNY 40,47 | CNY 40,50 | CNY 38,85 | 2,09M |
| 2026-06-03 | CNY 40,13 | -%1,35 | CNY 40,95 | CNY 41,30 | CNY 39,90 | 2,33M |
| 2026-06-02 | CNY 40,68 | -%0,20 | CNY 40,46 | CNY 41,08 | CNY 39,18 | 2,71M |
| 2026-06-01 | CNY 40,76 | -%2,95 | CNY 42,49 | CNY 42,52 | CNY 40,33 | 2,80M |
| 2026-05-29 | CNY 42,00 | -%3,23 | CNY 43,32 | CNY 43,77 | CNY 41,77 | 3,32M |
| 2026-05-28 | CNY 43,40 | -%2,56 | CNY 44,14 | CNY 44,93 | CNY 42,50 | 3,56M |
| 2026-05-27 | CNY 44,54 | -%2,17 | CNY 45,35 | CNY 46,30 | CNY 43,80 | 3,49M |
| 2026-05-26 | CNY 45,53 | -%1,64 | CNY 46,29 | CNY 46,90 | CNY 44,30 | 3,29M |