Sansure Biotech Inc (688289)

688289
🏛️ China →
20.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 18.69 19.77 18.58 19.55 9.2M
2023-12-28 18.27 18.90 18.27 18.69 5.5M
2023-12-27 18.58 18.58 18.15 18.41 3.0M
2023-12-26 18.99 19.02 18.38 18.53 3.5M
2023-12-25 18.74 19.18 18.55 18.88 4.9M
2023-12-22 18.85 18.96 18.46 18.56 4.2M
2023-12-21 18.81 18.90 18.41 18.84 4.2M
2023-12-20 18.53 18.93 18.44 18.70 6.0M
2023-12-19 18.20 18.75 18.08 18.52 7.1M
2023-12-18 18.44 18.63 18.10 18.15 3.2M
2023-12-15 18.70 18.76 18.27 18.43 4.1M
2023-12-14 18.64 18.88 18.55 18.58 4.3M
2023-12-13 18.25 18.78 18.21 18.57 5.3M
2023-12-12 18.63 18.69 17.96 18.38 6.9M
2023-12-11 18.88 18.88 18.26 18.65 8.6M
2023-12-08 18.20 19.33 17.75 19.18 15.8M
2023-12-07 18.29 18.40 17.96 18.21 5.5M
2023-12-06 18.40 18.56 18.09 18.29 5.9M
2023-12-05 19.00 19.00 18.30 18.34 4.7M
2023-12-04 18.97 19.58 18.66 19.00 9.0M
2023-12-01 18.52 18.75 18.30 18.69 4.2M
2023-11-30 18.30 18.64 18.20 18.60 5.1M
2023-11-29 18.64 18.90 18.27 18.41 5.8M
2023-11-28 18.97 19.07 18.61 18.78 5.5M
2023-11-27 18.23 19.27 18.23 18.78 12.9M
2023-11-24 18.12 18.27 17.88 18.17 5.7M
2023-11-23 17.75 18.03 17.72 17.94 2.8M
2023-11-22 17.74 17.93 17.72 17.72 3.0M
2023-11-21 17.98 18.13 17.80 17.84 3.1M
2023-11-20 17.77 18.03 17.71 17.96 3.6M
2023-11-17 17.71 17.95 17.65 17.88 2.2M
2023-11-16 17.98 18.05 17.69 17.75 3.4M
2023-11-15 17.95 18.09 17.90 17.98 4.1M
2023-11-14 17.49 18.08 17.42 17.80 5.7M
2023-11-13 17.48 17.54 17.19 17.51 3.3M
2023-11-10 17.26 17.49 17.11 17.36 3.1M
2023-11-09 17.38 17.58 17.21 17.33 3.6M
2023-11-08 16.77 17.65 16.72 17.36 6.4M
2023-11-07 16.82 16.89 16.71 16.73 2.4M
2023-11-06 16.60 16.96 16.58 16.88 4.0M
2023-11-03 16.53 16.73 16.45 16.53 2.4M
2023-11-02 16.63 16.76 16.50 16.53 3.4M
2023-11-01 16.77 16.86 16.45 16.70 4.0M
2023-10-31 16.23 16.85 16.19 16.72 6.8M
2023-10-30 15.63 16.25 15.58 16.11 4.7M
2023-10-27 15.32 15.85 15.11 15.75 4.7M
2023-10-26 15.40 15.43 15.17 15.30 2.4M
2023-10-25 15.12 15.66 15.12 15.47 4.8M
2023-10-24 14.91 15.18 14.72 15.07 2.8M
2023-10-23 15.31 15.39 14.80 14.87 3.1M
2023-10-20 15.53 15.70 15.37 15.40 2.3M
2023-10-19 15.71 15.79 15.39 15.53 2.5M
2023-10-18 16.17 16.17 15.70 15.74 3.2M
2023-10-17 16.30 16.41 15.93 16.15 3.9M
2023-10-16 16.75 16.84 16.25 16.29 3.1M
2023-10-13 16.57 16.88 16.49 16.75 3.4M
2023-10-12 16.62 16.82 16.40 16.60 2.9M
2023-10-11 16.07 16.92 16.07 16.54 6.7M
2023-10-10 16.30 16.38 16.02 16.08 2.7M
2023-10-09 16.67 16.68 16.23 16.29 3.9M
2023-09-28 17.07 17.07 16.64 16.67 3.1M
2023-09-27 16.64 17.07 16.58 16.97 4.2M
2023-09-26 16.73 16.86 16.63 16.65 2.0M
2023-09-25 16.70 16.89 16.65 16.86 3.4M
2023-09-22 16.65 16.80 16.38 16.79 3.4M
2023-09-21 16.71 16.81 16.59 16.61 2.2M
2023-09-20 16.96 17.07 16.70 16.70 1.7M
2023-09-19 17.15 17.22 16.90 16.97 1.9M
2023-09-18 16.95 17.19 16.86 17.09 3.2M
2023-09-15 16.78 17.05 16.47 16.91 3.1M
2023-09-14 16.96 16.96 16.69 16.71 1.6M
2023-09-13 16.98 17.03 16.70 16.88 2.3M
2023-09-12 16.98 17.09 16.86 17.01 2.2M
2023-09-11 16.51 17.08 16.41 16.95 4.0M
2023-09-08 16.41 16.63 16.36 16.40 1.4M
2023-09-07 16.70 16.84 16.43 16.47 2.0M
2023-09-06 16.69 16.80 16.60 16.68 1.5M
2023-09-05 16.81 16.88 16.63 16.69 1.6M
2023-09-04 16.93 16.99 16.75 16.86 2.3M
2023-09-01 16.81 17.00 16.78 16.84 1.0M
2023-08-31 16.88 17.00 16.57 16.89 2.0M
2023-08-30 16.88 17.25 16.85 16.91 2.8M
2023-08-29 16.16 16.96 16.04 16.85 4.1M
2023-08-28 16.60 16.72 16.02 16.08 3.6M
2023-08-25 16.16 16.43 15.80 15.88 4.1M
2023-08-24 16.37 16.47 16.08 16.16 4.1M
2023-08-23 16.47 16.60 16.31 16.37 2.4M
2023-08-22 16.87 16.99 16.26 16.54 5.2M
2023-08-21 17.12 17.48 16.84 16.87 2.9M
2023-08-18 17.30 17.41 17.00 17.00 2.0M
2023-08-17 17.20 17.43 16.90 17.33 2.9M
2023-08-16 17.38 18.14 17.31 17.41 3.9M
2023-08-15 17.53 17.53 17.11 17.37 1.6M
2023-08-14 17.46 17.67 17.20 17.41 1.8M
2023-08-11 17.72 18.05 17.55 17.56 1.9M
2023-08-10 18.03 18.03 17.68 17.72 1.6M
2023-08-09 17.91 18.19 17.85 18.02 2.6M
2023-08-08 17.84 18.00 17.71 17.83 1.5M
2023-08-07 17.85 17.93 17.56 17.91 1.8M
2023-08-04 17.99 18.12 17.88 17.94 1.2M
2023-08-03 17.70 17.93 17.70 17.87 1.2M
2023-08-02 17.94 17.98 17.67 17.75 1.4M
2023-08-01 18.19 18.21 17.85 17.91 2.1M
2023-07-31 18.13 18.23 17.90 18.06 2.3M
2023-07-28 18.19 18.26 18.01 18.13 1.9M
2023-07-27 18.16 18.29 18.05 18.20 1.7M
2023-07-26 17.85 18.19 17.85 18.16 1.9M
2023-07-25 18.00 18.07 17.78 17.96 1.7M
2023-07-24 17.71 17.99 17.58 17.91 2.1M
2023-07-21 17.46 17.72 17.45 17.63 1.6M
2023-07-20 17.54 17.70 17.45 17.46 1.8M
2023-07-19 17.47 17.55 17.41 17.51 1.3M
2023-07-18 17.43 17.56 17.36 17.51 1.3M
2023-07-17 17.43 17.49 17.28 17.44 1.5M
2023-07-14 17.38 17.44 17.20 17.43 1.6M
2023-07-13 17.28 17.46 17.28 17.32 1.1M
2023-07-12 17.47 17.47 17.28 17.28 1.1M
2023-07-11 17.41 17.48 17.31 17.36 1.3M
2023-07-10 17.12 17.52 17.09 17.39 3.2M
2023-07-07 17.18 17.18 16.95 17.05 1.4M
2023-07-06 17.21 17.31 17.10 17.15 1.8M
2023-07-05 17.15 17.37 17.02 17.26 2.6M
2023-07-04 16.98 17.19 16.92 17.09 2.2M
2023-07-03 16.84 17.05 16.81 17.01 2.6M
2023-06-30 16.68 16.90 16.58 16.84 2.2M
2023-06-29 16.59 16.74 16.55 16.64 1.7M
2023-06-28 16.70 16.81 16.43 16.56 2.4M
2023-06-27 16.68 16.85 16.57 16.71 2.0M
2023-06-26 16.47 16.76 16.40 16.56 2.4M
2023-06-21 16.80 16.90 16.52 16.52 2.8M
2023-06-20 16.96 17.11 16.82 16.82 2.6M
2023-06-19 17.29 17.41 17.01 17.05 2.6M
2023-06-16 17.34 17.41 17.23 17.33 1.4M
2023-06-15 17.13 17.36 16.96 17.36 2.2M
2023-06-14 17.19 17.21 17.07 17.13 1.6M
2023-06-13 17.19 17.24 17.05 17.15 1.2M
2023-06-12 17.23 17.26 16.91 17.18 2.5M
2023-06-09 17.25 17.47 17.06 17.22 3.5M
2023-06-08 17.45 17.58 17.13 17.22 2.4M
2023-06-07 17.45 17.80 17.43 17.49 2.2M
2023-06-06 18.10 18.28 17.34 17.38 4.4M
2023-06-05 18.13 18.24 18.10 18.13 1.7M
2023-06-02 18.35 18.47 18.23 18.27 2.4M
2023-06-01 18.21 18.41 17.95 18.34 2.4M
2023-05-31 18.18 18.48 18.12 18.12 2.7M
2023-05-30 17.80 18.20 17.80 18.19 2.7M
2023-05-29 18.00 18.10 17.80 17.90 2.6M
2023-05-26 18.28 18.39 18.17 18.26 1.7M
2023-05-25 18.30 18.35 18.02 18.28 2.5M
2023-05-24 18.53 18.53 18.24 18.30 1.9M
2023-05-23 18.53 18.81 18.46 18.47 3.3M
2023-05-22 18.46 18.57 18.35 18.53 1.7M
2023-05-19 18.36 18.53 18.21 18.43 2.0M
2023-05-18 18.39 18.49 18.30 18.31 1.7M
2023-05-17 18.28 18.42 18.19 18.40 1.7M
2023-05-16 18.30 18.45 18.22 18.29 2.2M
2023-05-15 18.05 18.33 18.05 18.28 2.0M
2023-05-12 18.20 18.33 18.07 18.12 2.4M
2023-05-11 18.37 18.46 18.19 18.22 3.5M
2023-05-10 18.35 18.48 18.21 18.41 2.7M
2023-05-09 18.84 18.84 18.32 18.35 4.1M
2023-05-08 18.21 18.94 18.08 18.86 7.4M
2023-05-05 18.50 18.52 18.12 18.16 4.3M
2023-05-04 18.58 18.79 18.27 18.50 5.8M
2023-04-28 18.55 18.81 18.47 18.73 6.1M
2023-04-27 18.83 19.04 18.43 18.58 9.8M
2023-04-26 20.08 20.22 17.98 19.11 20.9M
2023-04-25 22.59 22.93 21.68 22.06 6.7M
2023-04-24 22.99 23.35 22.63 22.75 4.6M
2023-04-21 23.54 23.68 22.96 22.99 5.3M
2023-04-20 23.78 23.78 23.31 23.53 4.0M
2023-04-19 24.12 24.39 23.51 23.54 5.9M
2023-04-18 24.08 24.25 23.81 23.85 3.9M
2023-04-17 24.32 24.39 23.87 24.00 4.3M
2023-04-14 24.50 24.50 24.05 24.30 4.5M
2023-04-13 23.84 24.42 23.60 24.34 6.2M
2023-04-12 24.16 24.24 23.77 23.88 3.9M
2023-04-11 24.06 24.27 23.95 24.08 4.0M
2023-04-10 24.25 24.56 23.96 23.97 5.5M
2023-04-07 23.75 24.23 23.68 24.15 4.9M
2023-04-06 23.47 23.79 23.38 23.75 4.4M
2023-04-04 23.68 23.71 23.30 23.42 4.9M
2023-04-03 23.83 23.94 23.45 23.61 5.3M
2023-03-31 23.88 23.88 23.41 23.72 3.9M
2023-03-30 23.92 24.00 23.53 23.69 4.2M
2023-03-29 24.01 24.36 23.67 23.91 6.9M
2023-03-28 23.63 24.65 23.63 23.98 11.7M
2023-03-27 22.75 23.97 22.59 23.63 9.5M
2023-03-24 22.60 22.92 22.58 22.70 3.2M
2023-03-23 22.48 22.67 22.42 22.61 2.5M
2023-03-22 22.54 22.67 22.41 22.52 2.3M
2023-03-21 22.16 22.50 22.04 22.47 3.1M
2023-03-20 22.33 22.38 21.95 22.02 4.0M
2023-03-17 22.80 22.80 22.28 22.29 4.1M
2023-03-16 22.43 22.59 22.16 22.21 3.2M
2023-03-15 22.31 22.72 22.31 22.43 4.6M
2023-03-14 22.72 22.81 22.15 22.20 6.3M
2023-03-13 23.25 23.34 22.51 22.64 6.1M
2023-03-10 23.56 23.56 23.11 23.28 3.5M
2023-03-09 23.47 23.86 23.32 23.50 4.5M
2023-03-08 23.05 23.38 23.05 23.31 3.1M
2023-03-07 23.80 23.86 22.97 23.03 4.3M
2023-03-06 23.51 23.92 23.41 23.75 4.2M
2023-03-03 23.50 23.68 23.34 23.52 3.0M
2023-03-02 23.60 23.71 23.45 23.51 3.0M
2023-03-01 23.72 23.85 23.53 23.71 3.0M
2023-02-28 23.11 23.75 23.09 23.72 5.1M
2023-02-27 23.26 23.35 22.95 22.95 2.2M
2023-02-24 23.15 23.48 23.12 23.20 2.5M
2023-02-23 23.34 23.48 23.07 23.13 3.2M
2023-02-22 23.47 23.47 23.26 23.34 3.0M
2023-02-21 23.29 23.53 23.21 23.48 2.8M
2023-02-20 23.21 23.34 22.78 23.25 3.7M
2023-02-17 23.00 23.40 22.92 23.22 3.9M
2023-02-16 23.49 23.65 22.74 23.00 6.2M
2023-02-15 23.75 23.83 23.44 23.49 5.2M
2023-02-14 24.01 24.10 23.63 23.79 4.7M
2023-02-13 23.97 24.18 23.91 23.99 3.8M
2023-02-10 23.86 24.28 23.75 24.04 4.9M
2023-02-09 23.66 23.90 23.56 23.86 3.6M
2023-02-08 23.63 23.83 23.54 23.60 2.9M
2023-02-07 23.58 23.79 23.48 23.63 3.2M
2023-02-06 23.39 23.72 23.19 23.57 3.0M
2023-02-03 23.51 23.57 23.18 23.40 3.2M
2023-02-02 23.26 23.55 23.15 23.51 4.1M
2023-02-01 22.94 23.24 22.85 23.19 3.2M
2023-01-31 23.09 23.26 22.84 22.92 2.8M
2023-01-30 23.34 23.47 23.12 23.18 3.6M
2023-01-20 23.00 23.29 22.98 23.13 3.3M
2023-01-19 22.69 23.00 22.65 22.97 3.5M
2023-01-18 22.83 23.18 22.68 22.69 4.0M
2023-01-17 23.48 23.55 22.65 22.84 5.7M
2023-01-16 22.50 23.00 22.50 22.81 3.7M
2023-01-13 22.13 22.52 22.10 22.50 2.8M
2023-01-12 22.15 22.29 22.08 22.15 1.7M
2023-01-11 22.29 22.52 22.13 22.18 2.3M
2023-01-10 22.33 22.36 22.16 22.28 1.7M
2023-01-09 22.37 22.59 22.31 22.32 2.3M
2023-01-06 22.45 22.63 22.34 22.39 2.3M
2023-01-05 22.27 22.56 22.17 22.54 2.8M
2023-01-04 22.25 22.40 22.05 22.27 3.1M
2023-01-03 21.93 22.32 21.93 22.27 2.7M