Genscript Biotech Corp (1548.HK) — Kurshistorie

Stand 2026-10-30 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-30	35.70	39.26	33.80	35.02	-7.11%	68,443,409
2026-10-29	38.44	39.70	36.88	37.70	+2.72%	58,460,801
2026-10-28	36.08	38.10	34.10	36.70	+11.21%	63,255,332
2026-10-27	32.78	34.02	32.02	33.00	+4.10%	31,956,969
2026-10-26	32.38	32.98	30.38	31.70	+0.32%	28,439,652
2026-10-23	31.46	32.10	28.28	31.60	-3.89%	74,380,977
2026-10-22	34.74	35.42	31.82	32.88	-4.20%	51,128,754
2026-10-21	34.18	36.66	32.88	34.32	+2.69%	36,140,984
2026-10-20	33.32	34.96	32.64	33.42	+0.36%	40,274,355
2026-10-16	33.30	34.34	32.16	33.30	+5.38%	53,414,613
2026-10-15	32.98	34.92	31.22	31.60	-9.25%	67,483,992
2026-10-14	35.56	36.78	34.58	34.82	-2.08%	42,889,086
2026-10-13	39.60	40.40	34.20	35.56	-15.61%	82,954,891
2026-10-12	43.60	44.66	40.62	42.14	-0.61%	41,349,562
2026-10-09	41.80	42.80	38.46	42.40	+4.18%	49,856,027
2026-10-08	42.88	43.66	40.40	40.70	-5.13%	74,721,703
2026-10-07	44.00	44.00	40.48	42.90	-12.70%	27,514,965
2026-10-06	46.80	49.46	46.72	49.14	+7.67%	16,826,633
2026-10-05	45.00	46.08	43.40	45.64	+4.39%	13,841,441
2026-10-02	43.52	44.32	42.42	43.72	-2.54%	14,150,139
2026-09-30	41.00	46.20	41.00	44.86	+8.36%	37,083,770
2026-09-29	42.10	42.58	39.64	41.40	-1.43%	28,771,996
2026-09-28	42.90	42.90	40.80	42.00	-2.19%	29,102,166
2026-09-25	42.24	43.68	41.52	42.94	+8.05%	18,994,111
2026-09-24	41.50	41.90	39.06	39.74	-4.84%	36,034,957
2026-09-23	41.04	43.12	39.88	41.76	+3.21%	37,830,297
2026-09-22	41.96	42.66	40.16	40.46	-2.27%	35,607,695
2026-09-21	39.22	42.30	39.22	41.40	+5.24%	52,968,121
2026-09-18	39.00	40.34	38.46	39.34	+5.70%	45,639,574
2026-09-17	33.40	38.28	33.02	37.22	+14.31%	59,996,047
2026-09-16	32.50	33.66	32.02	32.56	+0.56%	23,384,896
2026-09-15	33.24	34.50	31.98	32.38	-4.76%	25,465,932
2026-09-14	32.02	34.42	30.90	34.00	+5.07%	35,096,609
2026-09-11	30.88	33.76	30.80	32.36	+1.12%	43,954,734
2026-09-10	33.20	33.60	31.64	32.00	-4.99%	23,726,840
2026-09-09	33.82	35.00	32.74	33.68	-2.88%	23,823,195
2026-09-08	31.68	35.26	31.32	34.68	+11.87%	40,724,031
2026-09-07	31.40	32.26	30.70	31.00	-1.46%	30,543,984
2026-09-04	34.92	35.58	31.26	31.46	-13.33%	98,684,297
2026-09-03	36.90	37.36	35.22	36.30	+1.34%	27,137,951
2026-09-02	36.04	36.78	35.26	35.82	-1.49%	22,517,518
2026-09-01	34.00	37.06	34.00	36.36	+7.32%	38,823,141
2026-08-31	33.98	35.18	32.96	33.88	-3.26%	50,826,543
2026-08-28	34.90	35.80	33.60	35.02	-1.30%	23,943,465
2026-08-27	35.50	35.84	33.20	35.48	+0.40%	29,659,164
2026-08-26	35.08	36.10	34.80	35.34	+0.86%	38,211,957
2026-08-25	33.10	35.18	32.90	35.04	+7.42%	34,428,203
2026-08-24	34.44	34.94	32.00	32.62	-5.28%	56,714,164
2026-08-21	33.20	34.76	32.50	34.44	+3.24%	34,775,793
2026-08-20	33.18	35.22	31.50	33.36	+13.62%	113,142,914
2026-08-19	28.10	30.10	27.96	29.36	+3.89%	68,130,750
2026-08-18	26.08	28.40	26.00	28.26	+8.36%	53,507,824
2026-08-17	23.64	26.68	23.60	26.08	+4.82%	60,517,398
2026-08-14	26.00	26.12	24.20	24.88	-4.23%	44,866,605
2026-08-13	24.88	26.72	24.60	25.98	+4.51%	48,689,473
2026-08-12	24.60	25.50	24.00	24.86	+1.30%	32,850,348
2026-08-11	24.40	26.32	24.04	24.54	+1.57%	69,821,227
2026-08-10	24.50	24.90	22.84	24.16	+5.13%	84,734,086
2026-08-07	19.79	23.02	19.27	22.98	+16.18%	78,636,523
2026-08-06	19.00	20.30	18.83	19.78	+5.49%	46,085,113
2026-08-05	18.35	18.97	18.16	18.75	+3.19%	28,559,713
2026-08-04	16.73	18.30	16.48	18.17	+11.47%	42,147,031
2026-08-03	18.08	19.19	16.06	16.30	-9.75%	53,129,953
2026-07-31	17.18	18.58	16.97	18.06	+5.00%	39,606,000
2026-07-30	17.47	17.60	16.50	17.20	-1.15%	25,910,500
2026-07-29	16.90	17.46	16.72	17.40	+3.51%	25,047,199
2026-07-28	16.00	17.30	15.84	16.81	-0.06%	30,475,000
2026-07-27	16.01	16.90	15.82	16.82	+4.47%	30,610,900
2026-07-24	16.08	16.84	15.83	16.10	+0.06%	25,030,084
2026-07-23	15.63	16.50	15.22	16.09	+3.01%	20,721,137
2026-07-22	14.66	16.64	14.54	15.62	+6.55%	65,482,969
2026-07-21	14.05	14.76	13.75	14.66	+4.34%	16,496,600
2026-07-20	13.50	14.09	13.34	14.05	+6.28%	21,748,732
2026-07-17	14.49	14.57	13.12	13.22	-8.76%	20,301,141
2026-07-16	14.27	14.90	13.82	14.49	-2.23%	21,376,301
2026-07-15	14.56	15.08	14.30	14.82	+3.78%	30,151,465
2026-07-14	14.09	14.50	13.66	14.28	-0.28%	24,011,871
2026-07-13	13.84	14.73	13.83	14.32	+3.47%	24,064,205
2026-07-10	13.30	14.10	13.09	13.84	+4.85%	13,460,793
2026-07-09	13.26	13.54	13.00	13.20	-0.53%	11,915,659
2026-07-08	13.50	13.59	13.20	13.27	-1.70%	12,548,907
2026-07-07	13.78	13.87	13.38	13.50	-3.50%	13,609,616
2026-07-06	13.60	14.50	13.50	13.99	+2.79%	26,981,023
2026-07-03	13.20	13.73	13.06	13.61	+3.50%	17,983,074
2026-07-02	12.50	13.38	12.50	13.15	+7.52%	43,675,352
2026-06-30	12.25	12.36	12.03	12.23	+0.33%	13,159,112
2026-06-29	11.97	12.55	11.79	12.19	+3.39%	20,601,271
2026-06-26	11.79	12.53	11.70	11.79	-2.00%	12,740,422
2026-06-25	12.07	12.19	11.54	12.03	-0.74%	14,293,699
2026-06-24	10.80	12.15	10.80	12.12	+11.50%	39,075,102
2026-06-23	11.08	11.38	10.70	10.87	-1.54%	20,766,771
2026-06-22	11.12	11.30	10.62	11.04	-6.36%	30,065,891
2026-06-18	11.26	11.98	11.01	11.79	+4.61%	33,707,367
2026-06-17	11.46	11.65	11.18	11.27	-1.83%	16,832,900
2026-06-16	11.87	11.90	11.28	11.48	-2.71%	22,665,061
2026-06-15	12.98	12.98	11.67	11.80	-9.37%	41,758,688
2026-06-12	12.08	13.02	11.52	13.02	+9.97%	67,745,805
2026-06-11	11.70	12.10	11.31	11.84	+1.72%	28,537,000
2026-06-10	11.80	11.80	11.16	11.64	+0.78%	24,995,330
2026-06-09	12.12	12.16	11.45	11.55	-4.39%	21,297,543
2026-06-08	12.67	12.67	11.94	12.08	-6.50%	14,828,196
2026-06-05	13.10	13.25	12.66	12.92	-0.54%	12,116,460
2026-06-04	13.63	13.63	12.79	12.99	-3.20%	19,736,420
2026-06-03	13.96	15.60	13.28	13.42	+10.54%	73,746,805
2026-06-02	12.18	12.32	11.82	12.14	-0.33%	19,951,350
2026-06-01	13.68	13.76	12.13	12.18	-10.96%	35,824,219
2026-05-29	14.48	14.48	13.25	13.68	-2.01%	23,580,561
2026-05-28	15.16	15.16	13.80	13.96	-7.92%	17,615,930
2026-05-27	13.13	15.27	13.13	15.16	+14.16%	27,943,100
2026-05-26	13.07	13.41	12.80	13.28	+2.39%	10,198,610
2026-05-22	13.08	13.20	12.83	12.97	+1.25%	8,168,057
2026-05-21	13.28	13.45	12.71	12.81	-2.14%	9,921,185
2026-05-20	13.21	13.27	12.91	13.09	-1.06%	9,326,000
2026-05-19	13.45	13.68	13.09	13.23	-1.49%	8,320,828
2026-05-18	14.06	14.06	13.28	13.43	-4.48%	11,752,190
2026-05-15	14.33	14.41	13.80	14.06	-3.30%	11,061,640
2026-05-14	14.95	14.95	14.33	14.54	-1.49%	8,779,509
2026-05-13	15.29	15.36	14.65	14.76	+1.79%	13,514,200
2026-05-12	14.84	14.84	14.28	14.50	-5.10%	12,612,280
2026-05-11	15.41	15.45	14.84	15.28	+0.46%	8,956,253
2026-05-08	15.30	15.68	15.13	15.21	-1.74%	9,427,332
2026-05-07	14.42	15.57	14.32	15.48	+7.43%	31,644,430
2026-05-06	14.10	14.46	14.02	14.41	+6.19%	16,378,280
2026-05-05	13.43	13.57	13.16	13.57	+1.95%	3,431,593
2026-05-04	13.76	13.76	13.05	13.31	-2.99%	5,879,821
2026-04-30	13.45	13.84	13.37	13.72	+0.73%	6,925,185
2026-04-29	13.53	13.76	13.45	13.62	+0.67%	3,039,387
2026-04-28	13.52	13.94	13.48	13.53	-0.59%	5,811,403
2026-04-27	13.70	13.95	13.60	13.61	-1.73%	5,185,180
2026-04-24	13.62	13.85	13.15	13.85	-0.43%	10,808,840
2026-04-23	14.21	14.32	13.85	13.91	-1.97%	7,573,279
2026-04-22	14.42	14.43	14.15	14.19	-1.60%	7,204,700
2026-04-21	14.40	14.95	14.23	14.42	+4.95%	20,097,740
2026-04-20	13.80	13.91	13.55	13.74	-0.15%	6,571,876
2026-04-17	13.80	13.90	13.63	13.76	+0.07%	8,441,644
2026-04-16	13.55	13.98	13.55	13.75	+3.31%	12,290,680
2026-04-15	13.02	13.44	12.89	13.31	+4.80%	15,004,640
2026-04-14	12.73	12.93	12.55	12.70	+0.63%	8,366,000
2026-04-13	12.81	12.87	12.56	12.62	-1.48%	4,609,288
2026-04-10	12.98	12.98	12.53	12.81	+0.63%	6,486,000
2026-04-09	12.81	13.27	12.68	12.73	-1.16%	11,688,680
2026-04-08	12.40	13.02	12.22	12.88	+4.21%	21,344,449
2026-04-02	11.95	12.55	11.86	12.36	+4.30%	13,994,170
2026-04-01	11.20	12.01	11.12	11.85	+8.22%	17,566,561
2026-03-31	10.81	11.28	10.81	10.95	-0.45%	5,816,210
2026-03-30	10.96	11.06	10.76	11.00	-0.90%	6,638,830
2026-03-27	10.85	11.20	10.68	11.10	+3.26%	8,173,982
2026-03-26	11.01	11.20	10.66	10.75	-2.36%	4,677,431
2026-03-25	10.87	11.05	10.80	11.01	+1.66%	6,737,395
2026-03-24	10.78	10.83	10.46	10.83	+2.17%	6,852,223
2026-03-23	10.95	10.95	10.36	10.60	-4.50%	12,446,470
2026-03-20	11.30	11.56	11.05	11.10	-1.51%	5,345,879
2026-03-19	11.40	11.48	11.13	11.27	-3.01%	7,288,000
2026-03-18	11.65	11.72	11.45	11.62	-0.26%	5,971,103
2026-03-17	11.15	11.95	11.15	11.65	+3.74%	14,395,800
2026-03-16	11.10	11.33	10.91	11.23	+1.26%	6,282,090
2026-03-13	11.26	11.45	11.06	11.09	-2.12%	8,642,000
2026-03-12	11.37	11.54	11.14	11.33	+0.00%	8,057,230
2026-03-11	11.87	11.99	11.26	11.33	-4.63%	11,634,000
2026-03-10	11.80	12.03	11.65	11.88	+1.71%	9,874,006
2026-03-09	11.35	11.70	11.05	11.68	+2.19%	10,315,280
2026-03-06	10.88	11.43	10.83	11.43	+5.06%	8,592,637
2026-03-05	10.92	11.18	10.82	10.88	+0.37%	9,988,171
2026-03-04	11.03	11.03	10.58	10.84	-1.72%	11,403,410
2026-03-03	11.30	11.45	10.97	11.03	-2.30%	11,146,420
2026-03-02	11.66	11.70	11.17	11.29	-5.44%	12,199,550
2026-02-27	11.82	12.08	11.77	11.94	+0.59%	12,236,000
2026-02-26	12.32	12.34	11.86	11.87	-2.94%	7,676,458
2026-02-25	12.23	12.36	12.21	12.23	+0.00%	3,426,000
2026-02-24	12.52	12.61	12.08	12.23	-0.65%	11,949,220
2026-02-23	12.40	12.40	12.17	12.31	+2.33%	2,230,947
2026-02-20	12.28	12.28	11.93	12.03	+0.25%	2,724,190
2026-02-16	12.08	12.08	11.86	12.00	-0.33%	2,976,422
2026-02-13	12.37	12.37	11.81	12.04	-2.67%	15,068,000
2026-02-12	12.80	12.88	12.30	12.37	-3.21%	11,061,730
2026-02-11	12.57	12.86	12.56	12.78	+2.00%	9,875,858
2026-02-10	12.36	12.67	12.30	12.53	+2.29%	7,262,000
2026-02-09	12.13	12.38	12.13	12.25	+2.34%	9,805,252
2026-02-06	12.47	12.47	11.92	11.97	-4.01%	10,814,270
2026-02-05	12.22	12.67	12.18	12.47	+1.88%	8,000,188
2026-02-04	12.43	12.43	12.06	12.24	-1.69%	6,504,300
2026-02-03	12.38	12.55	12.11	12.45	+1.38%	5,338,041
2026-02-02	12.90	12.90	12.05	12.28	-4.44%	15,074,000
2026-01-30	12.86	12.99	12.61	12.85	-0.08%	8,396,664
2026-01-29	12.90	13.00	12.79	12.86	-1.15%	10,196,040
2026-01-28	13.12	13.12	12.65	13.01	-1.29%	9,828,226
2026-01-27	12.94	13.18	12.94	13.18	+1.00%	7,110,913
2026-01-26	13.40	13.40	12.91	13.05	-1.88%	10,448,240
2026-01-23	13.10	13.50	13.00	13.30	+0.83%	9,155,017
2026-01-22	13.29	13.42	13.03	13.19	-6.12%	16,732,801
2026-01-21	14.00	14.10	13.83	14.05	+2.03%	5,442,365
2026-01-20	13.71	13.93	13.60	13.77	-0.51%	4,497,850
2026-01-19	14.01	14.07	13.58	13.84	-1.77%	8,331,825
2026-01-16	14.15	14.22	13.92	14.09	-1.33%	5,414,335
2026-01-15	14.35	14.42	14.06	14.28	+0.49%	8,005,592
2026-01-14	14.21	14.42	14.06	14.21	-1.39%	9,550,600
2026-01-13	14.39	14.60	14.25	14.41	+1.41%	9,047,082
2026-01-12	14.28	14.53	14.06	14.21	-0.84%	7,772,993
2026-01-09	13.98	14.35	13.98	14.33	+1.78%	8,118,681
2026-01-08	13.95	14.23	13.88	14.08	+2.25%	11,202,790
2026-01-07	13.31	13.77	13.31	13.77	+4.32%	10,929,750
2026-01-06	13.02	13.24	12.83	13.20	-0.38%	10,254,200
2026-01-05	12.65	13.40	12.53	13.25	+3.60%	10,754,780
2026-01-02	12.40	12.79	12.40	12.79	+2.98%	2,265,860
2025-12-31	12.50	12.50	12.30	12.42	-0.24%	4,576,839
2025-12-30	12.87	12.87	12.28	12.45	-3.71%	17,381,279
2025-12-29	13.05	13.15	12.83	12.93	-0.92%	7,215,319
2025-12-24	13.08	13.27	12.98	13.05	-1.66%	3,778,028
2025-12-23	13.11	13.30	13.11	13.27	+1.14%	4,492,317
2025-12-22	12.75	13.22	12.75	13.12	-0.76%	5,634,926
2025-12-19	13.08	13.31	12.96	13.22	+2.32%	6,544,528
2025-12-18	12.89	13.00	12.67	12.92	+0.54%	4,521,000
2025-12-17	12.83	12.93	12.70	12.85	+0.16%	4,338,402
2025-12-16	12.89	13.00	12.56	12.83	-0.23%	6,954,121
2025-12-15	13.26	13.26	12.77	12.86	-4.74%	17,304,420
2025-12-12	13.25	13.50	13.12	13.50	+1.05%	11,155,549
2025-12-11	13.35	13.53	13.24	13.36	+0.83%	8,234,260
2025-12-10	12.98	13.25	12.73	13.25	-2.21%	19,379,892
2025-12-09	14.36	14.36	13.41	13.55	-10.15%	31,522,282
2025-12-08	15.10	15.34	14.98	15.08	+0.13%	7,502,000
2025-12-05	15.20	15.20	14.91	15.06	-0.92%	3,238,300
2025-12-04	14.66	15.21	14.66	15.20	+5.12%	8,859,995
2025-12-03	14.70	14.70	14.36	14.46	-1.83%	6,818,135
2025-12-02	15.07	15.10	14.62	14.73	-3.16%	7,213,612
2025-12-01	14.91	15.26	14.91	15.21	+2.01%	5,109,867
2025-11-28	15.08	15.11	14.75	14.91	-0.73%	6,464,202
2025-11-27	15.30	15.30	14.92	15.02	-0.99%	5,898,000
2025-11-26	15.28	15.53	15.13	15.17	+0.80%	5,250,000
2025-11-25	15.05	15.50	14.73	15.05	-2.08%	8,405,925
2025-11-24	15.23	15.45	15.02	15.37	+3.02%	12,602,189
2025-11-21	15.70	15.70	14.71	14.92	-6.05%	16,499,126
2025-11-20	16.15	16.16	15.52	15.88	-2.76%	18,836,892
2025-11-19	16.50	16.59	16.17	16.33	-1.33%	6,216,512
2025-11-18	17.00	17.05	16.32	16.55	-2.65%	6,980,000
2025-11-17	17.04	17.17	16.78	17.00	-1.68%	8,573,443
2025-11-14	16.51	17.57	16.41	17.29	+4.72%	24,369,795
2025-11-13	16.80	16.87	16.20	16.51	-3.79%	18,364,715
2025-11-12	16.18	17.25	16.18	17.16	+5.86%	20,401,617
2025-11-11	16.16	16.31	16.03	16.21	+0.31%	5,918,952
2025-11-10	16.19	16.30	16.03	16.16	+0.94%	5,264,212
2025-11-07	16.22	16.24	15.90	16.01	-2.20%	9,318,112
2025-11-06	16.39	16.45	16.23	16.37	+0.68%	6,158,332
2025-11-05	16.18	16.28	15.68	16.26	-0.31%	11,222,586
2025-11-04	17.04	17.23	16.22	16.31	-4.28%	11,106,406
2025-11-03	16.11	17.15	16.11	17.04	+5.84%	22,737,232
2025-10-31	16.06	16.37	15.92	16.10	-0.49%	8,221,551
2025-10-30	16.27	16.60	16.02	16.18	+0.81%	13,455,945
2025-10-28	16.36	16.40	15.98	16.05	-1.11%	4,033,246
2025-10-27	16.12	16.40	16.10	16.23	+1.82%	8,002,900
2025-10-24	15.90	16.14	15.75	15.94	+0.76%	5,732,400

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Jul (+19.88%). Schwächster Monat: Mär (-11.12%). Basis: 6 Jahre täglicher Daten (2021–2026).

Jan-9.14%
Feb+6.41%
Mär-11.12%
Apr-0.94%
Mai-1.90%
Jun+8.86%
Jul+19.88%
Aug+18.02%
Sep+3.47%
Okt+1.85%
Nov-5.55%
Dez-3.85%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-30

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Genscript Biotech Corp (1548.HK)?

35.02 am 2026-10-30, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von 1548.HK?

49.46 im Hoch und 10.36 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-30.

Welches ist historisch der stärkste und der schwächste Monat von Genscript Biotech Corp?

Historisch war der stärkste Kalendermonat von 1548.HK der Jul (Durchschnitt +19.88%), der schwächste der Mär (Durchschnitt -11.12%) — Basis: 6 Jahre täglicher Daten (2021–2026).

Wie viele Jahre deckt die Saisonalität ab?

6 Jahre (2021–2026), berechnet aus 1209 Tageskerzen im Closelook-Datenlake.