Landfar Bio-medicine Co., Ltd. Class A 000504
SZSE · China · Einzelhandel
CNY 12,42+1,13 (+10,01 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12,42 | +10,01 % | CNY 10,79 | CNY 12,42 | CNY 10,59 | 74,09M |
| 2026-09-29 | CNY 11,29 | -8,66 % | CNY 11,28 | CNY 12,52 | CNY 11,12 | 93,16M |
| 2026-09-28 | CNY 12,36 | -9,98 % | CNY 13,05 | CNY 13,49 | CNY 12,36 | 14,03M |
| 2026-09-24 | CNY 13,73 | +7,60 % | CNY 11,62 | CNY 14,04 | CNY 11,62 | 115,20M |
| 2026-09-23 | CNY 12,76 | +5,37 % | CNY 12,11 | CNY 13,32 | CNY 12,00 | 104,63M |
| 2026-09-22 | CNY 12,11 | +9,99 % | CNY 12,11 | CNY 12,11 | CNY 12,11 | 5,89M |
| 2026-09-21 | CNY 11,01 | +9,99 % | CNY 11,01 | CNY 11,01 | CNY 11,01 | 5,34M |
| 2026-09-18 | CNY 10,01 | +10,00 % | CNY 9,76 | CNY 10,01 | CNY 9,56 | 18,92M |
| 2026-09-17 | CNY 9,10 | +10,04 % | CNY 8,26 | CNY 9,10 | CNY 8,21 | 12,49M |
| 2026-09-16 | CNY 8,27 | -0,96 % | CNY 8,32 | CNY 8,43 | CNY 8,19 | 3,43M |
| 2026-09-15 | CNY 8,35 | -2,91 % | CNY 8,61 | CNY 8,72 | CNY 8,31 | 3,43M |
| 2026-09-14 | CNY 8,60 | +3,37 % | CNY 8,28 | CNY 8,62 | CNY 8,21 | 5,08M |
| 2026-09-11 | CNY 8,32 | -4,37 % | CNY 8,58 | CNY 8,80 | CNY 8,21 | 5,38M |
| 2026-09-10 | CNY 8,70 | +0,58 % | CNY 8,59 | CNY 8,86 | CNY 8,40 | 7,65M |
| 2026-09-09 | CNY 8,65 | -0,80 % | CNY 8,72 | CNY 8,74 | CNY 8,52 | 4,73M |
| 2026-09-08 | CNY 8,72 | +1,40 % | CNY 8,49 | CNY 8,77 | CNY 8,45 | 8,03M |
| 2026-09-07 | CNY 8,60 | +6,17 % | CNY 8,14 | CNY 8,74 | CNY 8,09 | 11,09M |
| 2026-09-04 | CNY 8,10 | -0,25 % | CNY 8,20 | CNY 8,27 | CNY 8,07 | 3,39M |
| 2026-09-03 | CNY 8,12 | -0,37 % | CNY 8,19 | CNY 8,24 | CNY 8,06 | 3,67M |
| 2026-09-02 | CNY 8,15 | -1,45 % | CNY 8,26 | CNY 8,31 | CNY 8,07 | 3,63M |
| 2026-09-01 | CNY 8,27 | +0,85 % | CNY 8,20 | CNY 8,31 | CNY 8,15 | 4,94M |
| 2026-08-31 | CNY 8,20 | -2,38 % | CNY 8,37 | CNY 8,37 | CNY 8,18 | 4,21M |
| 2026-08-28 | CNY 8,40 | -0,12 % | CNY 8,41 | CNY 8,48 | CNY 8,22 | 4,30M |
| 2026-08-27 | CNY 8,41 | +2,19 % | CNY 8,23 | CNY 8,77 | CNY 8,15 | 6,10M |
| 2026-08-26 | CNY 8,23 | -0,84 % | CNY 8,29 | CNY 8,55 | CNY 8,19 | 3,87M |
| 2026-08-25 | CNY 8,30 | +1,97 % | CNY 8,17 | CNY 8,32 | CNY 8,05 | 3,10M |
| 2026-08-24 | CNY 8,14 | -3,44 % | CNY 8,43 | CNY 8,53 | CNY 8,08 | 4,30M |
| 2026-08-21 | CNY 8,43 | -2,66 % | CNY 8,51 | CNY 8,62 | CNY 8,37 | 4,84M |
| 2026-08-20 | CNY 8,66 | +2,73 % | CNY 8,62 | CNY 8,85 | CNY 8,62 | 7,53M |
| 2026-08-19 | CNY 8,43 | -1,86 % | CNY 8,60 | CNY 8,67 | CNY 8,30 | 5,58M |
| 2026-08-18 | CNY 8,59 | -2,28 % | CNY 8,75 | CNY 8,83 | CNY 8,53 | 6,19M |
| 2026-08-17 | CNY 8,79 | -0,57 % | CNY 8,85 | CNY 8,85 | CNY 8,57 | 6,62M |
| 2026-08-14 | CNY 8,84 | -1,78 % | CNY 9,01 | CNY 9,12 | CNY 8,74 | 8,75M |
| 2026-08-13 | CNY 9,00 | 0,00 % | CNY 8,99 | CNY 9,17 | CNY 8,69 | 11,31M |
| 2026-08-12 | CNY 9,00 | +4,05 % | CNY 8,66 | CNY 9,51 | CNY 8,61 | 15,75M |
| 2026-08-11 | CNY 8,65 | -1,70 % | CNY 8,65 | CNY 8,80 | CNY 8,60 | 6,46M |
| 2026-08-10 | CNY 8,80 | +3,53 % | CNY 8,53 | CNY 8,80 | CNY 8,50 | 8,86M |
| 2026-08-07 | CNY 8,50 | +3,41 % | CNY 8,22 | CNY 8,53 | CNY 8,13 | 8,18M |
| 2026-08-06 | CNY 8,22 | +1,36 % | CNY 8,15 | CNY 8,23 | CNY 8,06 | 6,36M |
| 2026-08-05 | CNY 8,11 | 0,00 % | CNY 8,04 | CNY 8,18 | CNY 7,97 | 6,68M |
| 2026-08-04 | CNY 8,11 | +4,11 % | CNY 7,84 | CNY 8,11 | CNY 7,81 | 8,81M |
| 2026-08-03 | CNY 7,79 | +2,91 % | CNY 7,59 | CNY 7,79 | CNY 7,57 | 4,04M |
| 2026-07-31 | CNY 7,57 | +2,44 % | CNY 7,38 | CNY 7,58 | CNY 7,38 | 5,38M |
| 2026-07-30 | CNY 7,39 | -3,02 % | CNY 7,54 | CNY 7,69 | CNY 7,31 | 7,45M |
| 2026-07-29 | CNY 7,62 | +0,40 % | CNY 7,67 | CNY 7,87 | CNY 7,60 | 6,85M |
| 2026-07-28 | CNY 7,59 | -0,26 % | CNY 7,61 | CNY 7,79 | CNY 7,54 | 5,69M |
| 2026-07-27 | CNY 7,61 | +2,98 % | CNY 7,37 | CNY 7,64 | CNY 7,31 | 6,24M |
| 2026-07-24 | CNY 7,39 | -5,98 % | CNY 7,70 | CNY 7,74 | CNY 7,38 | 8,41M |
| 2026-07-23 | CNY 7,86 | +0,26 % | CNY 7,66 | CNY 7,91 | CNY 7,63 | 8,50M |
| 2026-07-22 | CNY 7,84 | -1,75 % | CNY 7,77 | CNY 8,14 | CNY 7,58 | 9,91M |
| 2026-07-21 | CNY 7,98 | -3,39 % | CNY 8,06 | CNY 8,06 | CNY 7,58 | 13,73M |
| 2026-07-20 | CNY 8,26 | -3,39 % | CNY 8,40 | CNY 8,58 | CNY 8,01 | 17,62M |
| 2026-07-17 | CNY 8,55 | -8,65 % | CNY 9,19 | CNY 9,19 | CNY 8,50 | 29,03M |
| 2026-07-16 | CNY 9,36 | +9,99 % | CNY 8,99 | CNY 9,36 | CNY 8,71 | 28,74M |
| 2026-07-15 | CNY 8,51 | +9,95 % | CNY 7,80 | CNY 8,51 | CNY 7,70 | 12,43M |
| 2026-07-14 | CNY 7,74 | -0,39 % | CNY 7,74 | CNY 7,89 | CNY 7,58 | 4,36M |
| 2026-07-13 | CNY 7,77 | -3,60 % | CNY 7,98 | CNY 8,13 | CNY 7,75 | 5,81M |
| 2026-07-10 | CNY 8,06 | -0,12 % | CNY 7,99 | CNY 8,20 | CNY 7,75 | 9,33M |
| 2026-07-09 | CNY 8,07 | +3,20 % | CNY 7,82 | CNY 8,57 | CNY 7,80 | 9,21M |
| 2026-07-08 | CNY 7,82 | -0,89 % | CNY 7,88 | CNY 7,98 | CNY 7,77 | 3,83M |
| 2026-07-07 | CNY 7,89 | -3,66 % | CNY 8,19 | CNY 8,28 | CNY 7,82 | 5,64M |
| 2026-07-06 | CNY 8,19 | +2,63 % | CNY 8,00 | CNY 8,34 | CNY 7,99 | 6,66M |
| 2026-07-03 | CNY 7,98 | +3,37 % | CNY 7,82 | CNY 8,09 | CNY 7,75 | 6,02M |
| 2026-07-02 | CNY 7,72 | +4,32 % | CNY 7,45 | CNY 7,82 | CNY 7,41 | 6,42M |
| 2026-07-01 | CNY 7,40 | +2,78 % | CNY 7,20 | CNY 7,58 | CNY 7,16 | 6,82M |
| 2026-06-30 | CNY 7,20 | -2,83 % | CNY 7,40 | CNY 7,40 | CNY 7,05 | 6,39M |
| 2026-06-29 | CNY 7,41 | +2,35 % | CNY 7,29 | CNY 7,50 | CNY 7,02 | 7,72M |
| 2026-06-26 | CNY 7,24 | -3,72 % | CNY 7,45 | CNY 7,59 | CNY 7,24 | 5,27M |
| 2026-06-25 | CNY 7,52 | -4,69 % | CNY 7,89 | CNY 7,89 | CNY 7,46 | 6,66M |
| 2026-06-24 | CNY 7,89 | -4,25 % | CNY 8,27 | CNY 8,38 | CNY 7,87 | 7,26M |
| 2026-06-23 | CNY 8,24 | +4,17 % | CNY 7,91 | CNY 8,56 | CNY 7,91 | 11,41M |
| 2026-06-22 | CNY 7,91 | +0,89 % | CNY 7,84 | CNY 8,05 | CNY 7,46 | 9,47M |
| 2026-06-18 | CNY 7,84 | -0,51 % | CNY 7,84 | CNY 8,06 | CNY 7,67 | 6,96M |
| 2026-06-17 | CNY 7,88 | -3,90 % | CNY 8,16 | CNY 8,20 | CNY 7,83 | 7,16M |
| 2026-06-16 | CNY 8,20 | +0,61 % | CNY 8,04 | CNY 8,28 | CNY 7,93 | 7,20M |
| 2026-06-15 | CNY 8,15 | -3,89 % | CNY 8,43 | CNY 8,56 | CNY 8,07 | 10,70M |
| 2026-06-12 | CNY 8,48 | +0,12 % | CNY 8,90 | CNY 9,04 | CNY 8,47 | 13,36M |
| 2026-06-11 | CNY 8,47 | 0,00 % | CNY 8,47 | CNY 8,47 | CNY 8,47 | 0 |
| 2026-06-10 | CNY 8,47 | +2,67 % | CNY 8,28 | CNY 8,56 | CNY 8,20 | 4,18M |
| 2026-06-09 | CNY 8,25 | 0,00 % | CNY 8,28 | CNY 8,43 | CNY 8,12 | 3,45M |
| 2026-06-08 | CNY 8,25 | -3,17 % | CNY 8,24 | CNY 8,34 | CNY 8,09 | 6,57M |
| 2026-06-05 | CNY 8,52 | -5,02 % | CNY 8,81 | CNY 8,81 | CNY 8,52 | 5,50M |
| 2026-06-04 | CNY 8,97 | -4,98 % | CNY 9,43 | CNY 9,43 | CNY 8,97 | 5,32M |
| 2026-06-03 | CNY 9,44 | -1,97 % | CNY 9,65 | CNY 9,66 | CNY 9,44 | 3,33M |
| 2026-06-02 | CNY 9,63 | +0,94 % | CNY 9,51 | CNY 9,64 | CNY 9,43 | 3,20M |
| 2026-06-01 | CNY 9,54 | +0,85 % | CNY 9,47 | CNY 9,56 | CNY 9,32 | 2,55M |
| 2026-05-29 | CNY 9,46 | -2,07 % | CNY 9,67 | CNY 9,69 | CNY 9,45 | 3,65M |
| 2026-05-28 | CNY 9,66 | +1,68 % | CNY 9,45 | CNY 9,70 | CNY 9,45 | 2,57M |
| 2026-05-27 | CNY 9,50 | -2,56 % | CNY 9,65 | CNY 9,75 | CNY 9,47 | 3,79M |
| 2026-05-26 | CNY 9,75 | +1,88 % | CNY 9,65 | CNY 9,86 | CNY 9,53 | 6,42M |