Luoniushan Co. Ltd. Class A 000735
SZSE · China · Prozessindustrie
CNY 5,69-0,07 (-1,22 %)
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 5,69 | -1,22 % | CNY 5,76 | CNY 5,81 | CNY 5,65 | 37,45M |
| 2026-09-29 | CNY 5,76 | +1,59 % | CNY 5,63 | CNY 5,85 | CNY 5,63 | 53,57M |
| 2026-09-28 | CNY 5,67 | +0,53 % | CNY 5,63 | CNY 5,77 | CNY 5,53 | 62,57M |
| 2026-09-24 | CNY 5,64 | -2,76 % | CNY 5,79 | CNY 5,83 | CNY 5,61 |
| 41,58M |
| 2026-09-23 | CNY 5,80 | -3,33 % | CNY 5,97 | CNY 5,99 | CNY 5,79 | 53,30M |
| 2026-09-22 | CNY 6,00 | -1,48 % | CNY 6,03 | CNY 6,10 | CNY 5,87 | 68,37M |
| 2026-09-21 | CNY 6,09 | +2,18 % | CNY 5,93 | CNY 6,10 | CNY 5,86 | 68,25M |
| 2026-09-18 | CNY 5,96 | +0,34 % | CNY 5,81 | CNY 6,01 | CNY 5,76 | 73,60M |
| 2026-09-17 | CNY 5,94 | +2,41 % | CNY 5,77 | CNY 6,01 | CNY 5,68 | 94,66M |
| 2026-09-16 | CNY 5,80 | -1,19 % | CNY 5,97 | CNY 5,99 | CNY 5,73 | 74,95M |
| 2026-09-15 | CNY 5,87 | -2,81 % | CNY 6,07 | CNY 6,56 | CNY 5,85 | 123,60M |
| 2026-09-14 | CNY 6,04 | -3,67 % | CNY 6,25 | CNY 6,29 | CNY 5,97 | 81,65M |
| 2026-09-11 | CNY 6,27 | -3,83 % | CNY 6,51 | CNY 6,60 | CNY 6,19 | 98,31M |
| 2026-09-10 | CNY 6,52 | -7,12 % | CNY 6,80 | CNY 6,90 | CNY 6,48 | 160,14M |
| 2026-09-09 | CNY 7,02 | +3,08 % | CNY 6,76 | CNY 7,23 | CNY 6,60 | 224,10M |
| 2026-09-08 | CNY 6,81 | +1,04 % | CNY 6,65 | CNY 7,31 | CNY 6,65 | 257,62M |
| 2026-09-07 | CNY 6,74 | +9,95 % | CNY 6,73 | CNY 6,74 | CNY 6,62 | 51,31M |
| 2026-09-04 | CNY 6,13 | +10,05 % | CNY 5,57 | CNY 6,13 | CNY 5,50 | 79,52M |
| 2026-09-03 | CNY 5,57 | -1,76 % | CNY 5,74 | CNY 5,74 | CNY 5,55 | 31,60M |
| 2026-09-02 | CNY 5,67 | -3,90 % | CNY 5,82 | CNY 5,86 | CNY 5,65 | 47,25M |
| 2026-09-01 | CNY 5,90 | +3,69 % | CNY 5,73 | CNY 6,09 | CNY 5,69 | 72,78M |
| 2026-08-31 | CNY 5,69 | -2,90 % | CNY 5,88 | CNY 5,89 | CNY 5,68 | 61,04M |
| 2026-08-28 | CNY 5,86 | +2,09 % | CNY 5,85 | CNY 5,90 | CNY 5,71 | 67,93M |
| 2026-08-27 | CNY 5,74 | +3,61 % | CNY 5,52 | CNY 5,87 | CNY 5,48 | 79,36M |
| 2026-08-26 | CNY 5,54 | +0,91 % | CNY 5,39 | CNY 5,70 | CNY 5,39 | 72,69M |
| 2026-08-25 | CNY 5,49 | +3,20 % | CNY 5,25 | CNY 5,51 | CNY 5,24 | 76,67M |
| 2026-08-24 | CNY 5,32 | -2,03 % | CNY 5,40 | CNY 5,45 | CNY 5,18 | 73,10M |
| 2026-08-21 | CNY 5,43 | -9,20 % | CNY 5,76 | CNY 5,80 | CNY 5,38 | 123,71M |
| 2026-08-20 | CNY 5,98 | +1,87 % | CNY 5,82 | CNY 6,24 | CNY 5,50 | 171,76M |
| 2026-08-19 | CNY 5,87 | -5,02 % | CNY 6,15 | CNY 6,47 | CNY 5,82 | 192,56M |
| 2026-08-18 | CNY 6,18 | +9,96 % | CNY 5,72 | CNY 6,18 | CNY 5,71 | 119,36M |
| 2026-08-17 | CNY 5,62 | +9,98 % | CNY 5,40 | CNY 5,62 | CNY 5,22 | 88,15M |
| 2026-08-14 | CNY 5,11 | -2,11 % | CNY 5,20 | CNY 5,23 | CNY 5,04 | 30,39M |
| 2026-08-13 | CNY 5,22 | -1,14 % | CNY 5,26 | CNY 5,29 | CNY 5,17 | 23,93M |
| 2026-08-12 | CNY 5,28 | +1,93 % | CNY 5,19 | CNY 5,29 | CNY 5,17 | 19,86M |
| 2026-08-11 | CNY 5,18 | -2,63 % | CNY 5,31 | CNY 5,33 | CNY 5,18 | 22,92M |
| 2026-08-10 | CNY 5,32 | +3,91 % | CNY 5,20 | CNY 5,33 | CNY 5,15 | 33,82M |
| 2026-08-07 | CNY 5,12 | -0,78 % | CNY 5,16 | CNY 5,17 | CNY 5,02 | 23,44M |
| 2026-08-06 | CNY 5,16 | -1,53 % | CNY 5,22 | CNY 5,28 | CNY 5,10 | 35,23M |
| 2026-08-05 | CNY 5,24 | -0,76 % | CNY 5,28 | CNY 5,30 | CNY 5,20 | 27,14M |
| 2026-08-04 | CNY 5,28 | -1,31 % | CNY 5,34 | CNY 5,35 | CNY 5,25 | 20,67M |
| 2026-08-03 | CNY 5,35 | +1,71 % | CNY 5,27 | CNY 5,36 | CNY 5,23 | 21,64M |
| 2026-07-31 | CNY 5,26 | +0,96 % | CNY 5,15 | CNY 5,28 | CNY 5,12 | 26,96M |
| 2026-07-30 | CNY 5,21 | +2,56 % | CNY 5,07 | CNY 5,23 | CNY 5,05 | 32,04M |
| 2026-07-29 | CNY 5,08 | +1,60 % | CNY 5,01 | CNY 5,09 | CNY 5,00 | 20,18M |
| 2026-07-28 | CNY 5,00 | +0,60 % | CNY 4,94 | CNY 5,08 | CNY 4,92 | 21,64M |
| 2026-07-27 | CNY 4,97 | +2,47 % | CNY 4,86 | CNY 4,97 | CNY 4,81 | 15,99M |
| 2026-07-24 | CNY 4,85 | -3,39 % | CNY 4,97 | CNY 5,05 | CNY 4,84 | 21,23M |
| 2026-07-23 | CNY 5,02 | +2,03 % | CNY 4,93 | CNY 5,04 | CNY 4,85 | 21,96M |
| 2026-07-22 | CNY 4,92 | +0,61 % | CNY 4,87 | CNY 4,94 | CNY 4,84 | 14,46M |
| 2026-07-21 | CNY 4,89 | -1,21 % | CNY 4,95 | CNY 4,97 | CNY 4,84 | 24,27M |
| 2026-07-20 | CNY 4,95 | 0,00 % | CNY 4,93 | CNY 5,04 | CNY 4,87 | 25,26M |
| 2026-07-17 | CNY 4,95 | -3,13 % | CNY 5,09 | CNY 5,18 | CNY 4,87 | 28,71M |
| 2026-07-16 | CNY 5,11 | +1,59 % | CNY 5,01 | CNY 5,15 | CNY 4,98 | 30,24M |
| 2026-07-15 | CNY 5,03 | +1,82 % | CNY 4,90 | CNY 5,10 | CNY 4,87 | 22,69M |
| 2026-07-14 | CNY 4,94 | +1,23 % | CNY 4,84 | CNY 4,95 | CNY 4,79 | 17,47M |
| 2026-07-13 | CNY 4,88 | -2,40 % | CNY 4,99 | CNY 5,00 | CNY 4,85 | 18,49M |
| 2026-07-10 | CNY 5,00 | +2,88 % | CNY 4,86 | CNY 5,08 | CNY 4,76 | 25,77M |
| 2026-07-09 | CNY 4,86 | -0,21 % | CNY 4,88 | CNY 4,93 | CNY 4,78 | 18,49M |
| 2026-07-08 | CNY 4,87 | -1,81 % | CNY 4,98 | CNY 4,99 | CNY 4,84 | 18,35M |
| 2026-07-07 | CNY 4,96 | -3,12 % | CNY 5,11 | CNY 5,11 | CNY 4,93 | 24,94M |
| 2026-07-06 | CNY 5,12 | +1,59 % | CNY 5,07 | CNY 5,19 | CNY 5,04 | 27,14M |
| 2026-07-03 | CNY 5,04 | -0,79 % | CNY 5,06 | CNY 5,14 | CNY 4,96 | 26,08M |
| 2026-07-02 | CNY 5,08 | +2,01 % | CNY 5,05 | CNY 5,20 | CNY 5,00 | 36,82M |
| 2026-07-01 | CNY 4,98 | +4,84 % | CNY 4,75 | CNY 5,13 | CNY 4,75 | 38,83M |
| 2026-06-30 | CNY 4,75 | -1,66 % | CNY 4,81 | CNY 4,84 | CNY 4,71 | 19,60M |
| 2026-06-29 | CNY 4,83 | +0,84 % | CNY 4,77 | CNY 4,97 | CNY 4,71 | 26,04M |
| 2026-06-26 | CNY 4,79 | -1,44 % | CNY 4,84 | CNY 4,94 | CNY 4,75 | 23,64M |
| 2026-06-25 | CNY 4,86 | -0,61 % | CNY 4,87 | CNY 4,92 | CNY 4,81 | 14,69M |
| 2026-06-24 | CNY 4,89 | -3,36 % | CNY 5,07 | CNY 5,07 | CNY 4,86 | 19,35M |
| 2026-06-23 | CNY 5,06 | +1,00 % | CNY 5,03 | CNY 5,21 | CNY 5,01 | 24,57M |
| 2026-06-22 | CNY 5,01 | +0,40 % | CNY 4,98 | CNY 5,02 | CNY 4,86 | 20,44M |
| 2026-06-18 | CNY 4,99 | -1,58 % | CNY 5,07 | CNY 5,07 | CNY 4,95 | 17,97M |
| 2026-06-17 | CNY 5,07 | -3,61 % | CNY 5,25 | CNY 5,25 | CNY 5,03 | 25,79M |
| 2026-06-16 | CNY 5,26 | +0,77 % | CNY 5,21 | CNY 5,31 | CNY 5,08 | 19,16M |
| 2026-06-15 | CNY 5,22 | -0,38 % | CNY 5,24 | CNY 5,28 | CNY 5,14 | 26,26M |
| 2026-06-12 | CNY 5,24 | +3,56 % | CNY 5,12 | CNY 5,29 | CNY 5,07 | 45,00M |
| 2026-06-11 | CNY 5,06 | -0,78 % | CNY 5,07 | CNY 5,13 | CNY 5,01 | 14,61M |
| 2026-06-10 | CNY 5,10 | +0,39 % | CNY 5,07 | CNY 5,15 | CNY 5,01 | 19,58M |
| 2026-06-09 | CNY 5,08 | +0,40 % | CNY 5,10 | CNY 5,12 | CNY 4,99 | 15,66M |
| 2026-06-08 | CNY 5,06 | -2,88 % | CNY 5,09 | CNY 5,32 | CNY 5,00 | 22,26M |
| 2026-06-05 | CNY 5,21 | -0,95 % | CNY 5,24 | CNY 5,32 | CNY 5,17 | 18,89M |
| 2026-06-04 | CNY 5,26 | -2,23 % | CNY 5,37 | CNY 5,44 | CNY 5,22 | 16,56M |
| 2026-06-03 | CNY 5,38 | -0,92 % | CNY 5,43 | CNY 5,45 | CNY 5,34 | 15,24M |
| 2026-06-02 | CNY 5,43 | -3,55 % | CNY 5,64 | CNY 5,65 | CNY 5,40 | 18,51M |
| 2026-06-01 | CNY 5,63 | +0,72 % | CNY 5,55 | CNY 5,65 | CNY 5,49 | 20,88M |
| 2026-05-29 | CNY 5,59 | +0,54 % | CNY 5,55 | CNY 5,68 | CNY 5,53 | 16,41M |
| 2026-05-28 | CNY 5,56 | -0,71 % | CNY 5,57 | CNY 5,62 | CNY 5,44 | 15,00M |
| 2026-05-27 | CNY 5,60 | -2,44 % | CNY 5,74 | CNY 5,76 | CNY 5,56 | 19,82M |
| 2026-05-26 | CNY 5,74 | -2,38 % | CNY 5,87 | CNY 5,88 | CNY 5,69 | 19,06M |