Luxi Chemical Group Co., Ltd. Class A 000830
SZSE · China · Prozessindustrie
CNY 11,43+0,21 (+1,87 %)
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 11,43 | +1,87 % | CNY 11,24 | CNY 11,50 | CNY 11,23 | 16,75M |
| 2026-09-29 | CNY 11,22 | -0,88 % | CNY 11,34 | CNY 11,35 | CNY 11,21 | 16,18M |
| 2026-09-28 | CNY 11,32 | -2,16 % | CNY 11,57 | CNY 11,59 | CNY 11,25 | 17,21M |
| 2026-09-24 | CNY 11,57 | -2,36 % | CNY 11,85 | CNY 11,88 | CNY 11,55 | 20,11M |
| 2026-09-23 | CNY 11,85 | -0,42 % | CNY 11,86 | CNY 11,92 | CNY 11,76 | 14,23M |
| 2026-09-22 | CNY 11,90 | -0,67 % | CNY 11,90 | CNY 11,97 | CNY 11,86 | 18,22M |
| 2026-09-21 | CNY 11,98 | +1,96 % | CNY 11,74 | CNY 12,01 | CNY 11,70 | 22,84M |
| 2026-09-18 | CNY 11,75 | +1,38 % | CNY 11,62 | CNY 11,77 | CNY 11,58 | 18,33M |
| 2026-09-17 | CNY 11,59 | -2,77 % | CNY 11,81 | CNY 11,92 | CNY 11,55 | 32,39M |
| 2026-09-16 | CNY 11,92 | 0,00 % | CNY 11,89 | CNY 11,96 | CNY 11,75 | 19,99M |
| 2026-09-15 | CNY 11,92 | -0,91 % | CNY 11,97 | CNY 12,03 | CNY 11,86 | 16,63M |
| 2026-09-14 | CNY 12,03 | +0,08 % | CNY 11,98 | CNY 12,22 | CNY 11,97 | 22,77M |
| 2026-09-11 | CNY 12,02 | -4,38 % | CNY 12,50 | CNY 12,57 | CNY 11,94 | 39,26M |
| 2026-09-10 | CNY 12,57 | -2,03 % | CNY 12,90 | CNY 13,02 | CNY 12,56 | 27,86M |
| 2026-09-09 | CNY 12,83 | -0,62 % | CNY 12,90 | CNY 13,03 | CNY 12,68 | 26,06M |
| 2026-09-08 | CNY 12,91 | +3,78 % | CNY 12,44 | CNY 12,93 | CNY 12,42 | 35,41M |
| 2026-09-07 | CNY 12,44 | -2,35 % | CNY 12,66 | CNY 12,79 | CNY 12,41 | 30,78M |
| 2026-09-04 | CNY 12,74 | +0,39 % | CNY 12,71 | CNY 13,03 | CNY 12,61 | 28,55M |
| 2026-09-03 | CNY 12,69 | -0,55 % | CNY 12,88 | CNY 12,92 | CNY 12,62 | 24,89M |
| 2026-09-02 | CNY 12,76 | -3,63 % | CNY 13,40 | CNY 13,42 | CNY 12,63 | 50,86M |
| 2026-09-01 | CNY 13,24 | +2,16 % | CNY 12,96 | CNY 13,69 | CNY 12,84 | 62,72M |
| 2026-08-31 | CNY 12,96 | +0,15 % | CNY 13,14 | CNY 13,25 | CNY 12,83 | 47,84M |
| 2026-08-28 | CNY 12,94 | +3,85 % | CNY 12,45 | CNY 13,01 | CNY 12,38 | 56,69M |
| 2026-08-27 | CNY 12,46 | +2,13 % | CNY 12,19 | CNY 12,54 | CNY 12,13 | 37,32M |
| 2026-08-26 | CNY 12,20 | +2,61 % | CNY 11,82 | CNY 12,23 | CNY 11,76 | 38,56M |
| 2026-08-25 | CNY 11,89 | +0,85 % | CNY 11,74 | CNY 12,11 | CNY 11,73 | 30,93M |
| 2026-08-24 | CNY 11,79 | -1,01 % | CNY 11,90 | CNY 12,05 | CNY 11,71 | 23,40M |
| 2026-08-21 | CNY 11,91 | +0,25 % | CNY 11,82 | CNY 11,97 | CNY 11,66 | 17,07M |
| 2026-08-20 | CNY 11,88 | 0,00 % | CNY 11,88 | CNY 12,24 | CNY 11,82 | 32,65M |
| 2026-08-19 | CNY 11,88 | -1,57 % | CNY 11,98 | CNY 12,18 | CNY 11,83 | 33,56M |
| 2026-08-18 | CNY 12,07 | +0,42 % | CNY 12,02 | CNY 12,18 | CNY 11,96 | 27,69M |
| 2026-08-17 | CNY 12,02 | +0,84 % | CNY 11,90 | CNY 12,06 | CNY 11,81 | 22,53M |
| 2026-08-14 | CNY 11,92 | -0,33 % | CNY 11,89 | CNY 12,05 | CNY 11,81 | 21,79M |
| 2026-08-13 | CNY 11,96 | -4,09 % | CNY 12,47 | CNY 12,48 | CNY 11,93 | 56,83M |
| 2026-08-12 | CNY 12,47 | -0,40 % | CNY 12,50 | CNY 12,61 | CNY 12,38 | 27,19M |
| 2026-08-11 | CNY 12,52 | -2,95 % | CNY 12,90 | CNY 13,09 | CNY 12,50 | 47,42M |
| 2026-08-10 | CNY 12,90 | +1,02 % | CNY 12,73 | CNY 13,18 | CNY 12,72 | 37,39M |
| 2026-08-07 | CNY 12,77 | -0,62 % | CNY 12,82 | CNY 12,95 | CNY 12,66 | 24,34M |
| 2026-08-06 | CNY 12,85 | -1,15 % | CNY 12,94 | CNY 13,08 | CNY 12,68 | 30,38M |
| 2026-08-05 | CNY 13,00 | +1,56 % | CNY 12,71 | CNY 13,16 | CNY 12,58 | 36,87M |
| 2026-08-04 | CNY 12,80 | -2,29 % | CNY 13,08 | CNY 13,15 | CNY 12,68 | 33,46M |
| 2026-08-03 | CNY 13,10 | +3,64 % | CNY 12,51 | CNY 13,19 | CNY 12,37 | 39,80M |
| 2026-07-31 | CNY 12,64 | -0,71 % | CNY 12,59 | CNY 12,74 | CNY 12,48 | 24,51M |
| 2026-07-30 | CNY 12,73 | -0,86 % | CNY 12,80 | CNY 13,00 | CNY 12,58 | 28,56M |
| 2026-07-29 | CNY 12,84 | +2,72 % | CNY 12,55 | CNY 13,02 | CNY 12,34 | 39,09M |
| 2026-07-28 | CNY 12,50 | +0,56 % | CNY 12,28 | CNY 12,53 | CNY 12,03 | 26,63M |
| 2026-07-27 | CNY 12,43 | +0,32 % | CNY 12,26 | CNY 12,52 | CNY 12,10 | 21,14M |
| 2026-07-24 | CNY 12,39 | -4,25 % | CNY 12,86 | CNY 13,16 | CNY 12,38 | 31,59M |
| 2026-07-23 | CNY 12,94 | +2,45 % | CNY 12,51 | CNY 13,05 | CNY 12,28 | 41,03M |
| 2026-07-22 | CNY 12,63 | +2,68 % | CNY 12,43 | CNY 12,74 | CNY 12,26 | 35,03M |
| 2026-07-21 | CNY 12,30 | +0,41 % | CNY 12,18 | CNY 12,55 | CNY 12,08 | 38,47M |
| 2026-07-20 | CNY 12,25 | +3,81 % | CNY 11,84 | CNY 12,32 | CNY 11,75 | 39,81M |
| 2026-07-17 | CNY 11,80 | -0,67 % | CNY 11,89 | CNY 12,21 | CNY 11,71 | 26,19M |
| 2026-07-16 | CNY 11,88 | -1,74 % | CNY 11,99 | CNY 12,08 | CNY 11,78 | 23,12M |
| 2026-07-15 | CNY 12,09 | +2,20 % | CNY 11,76 | CNY 12,17 | CNY 11,63 | 26,88M |
| 2026-07-14 | CNY 11,83 | +3,41 % | CNY 11,51 | CNY 11,89 | CNY 11,36 | 28,56M |
| 2026-07-13 | CNY 11,44 | -2,56 % | CNY 11,68 | CNY 11,77 | CNY 11,34 | 24,80M |
| 2026-07-10 | CNY 11,74 | +0,51 % | CNY 11,61 | CNY 11,89 | CNY 11,37 | 25,87M |
| 2026-07-09 | CNY 11,68 | -2,99 % | CNY 12,01 | CNY 12,10 | CNY 11,43 | 36,15M |
| 2026-07-08 | CNY 12,04 | -2,82 % | CNY 12,31 | CNY 12,47 | CNY 11,90 | 26,77M |
| 2026-07-07 | CNY 12,39 | -5,42 % | CNY 13,10 | CNY 13,20 | CNY 12,33 | 32,22M |
| 2026-07-06 | CNY 13,10 | +2,42 % | CNY 12,81 | CNY 13,59 | CNY 12,73 | 42,20M |
| 2026-07-03 | CNY 12,79 | -0,93 % | CNY 12,91 | CNY 13,20 | CNY 12,62 | 34,92M |
| 2026-07-02 | CNY 12,91 | +3,45 % | CNY 12,38 | CNY 13,23 | CNY 12,20 | 58,06M |
| 2026-07-01 | CNY 12,48 | +4,00 % | CNY 11,94 | CNY 12,73 | CNY 11,89 | 44,30M |
| 2026-06-30 | CNY 12,00 | -3,61 % | CNY 12,32 | CNY 12,51 | CNY 11,75 | 47,97M |
| 2026-06-29 | CNY 12,45 | -0,88 % | CNY 12,49 | CNY 12,70 | CNY 12,28 | 30,69M |
| 2026-06-26 | CNY 12,56 | -3,24 % | CNY 12,84 | CNY 13,24 | CNY 12,32 | 50,12M |
| 2026-06-25 | CNY 12,98 | +0,85 % | CNY 12,71 | CNY 13,29 | CNY 12,30 | 56,97M |
| 2026-06-24 | CNY 12,87 | +2,71 % | CNY 12,53 | CNY 13,06 | CNY 12,43 | 37,31M |
| 2026-06-23 | CNY 12,53 | -6,77 % | CNY 13,39 | CNY 13,76 | CNY 12,47 | 60,66M |
| 2026-06-22 | CNY 13,44 | +6,75 % | CNY 12,55 | CNY 13,53 | CNY 12,46 | 57,48M |
| 2026-06-18 | CNY 12,59 | -2,93 % | CNY 12,87 | CNY 12,93 | CNY 12,37 | 32,25M |
| 2026-06-17 | CNY 12,97 | -0,15 % | CNY 12,91 | CNY 13,18 | CNY 12,65 | 24,23M |
| 2026-06-16 | CNY 12,99 | -2,40 % | CNY 13,25 | CNY 13,34 | CNY 12,93 | 29,91M |
| 2026-06-15 | CNY 13,31 | +3,42 % | CNY 12,98 | CNY 13,38 | CNY 12,94 | 48,75M |
| 2026-06-12 | CNY 12,87 | +4,38 % | CNY 12,50 | CNY 13,29 | CNY 12,16 | 61,39M |
| 2026-06-11 | CNY 12,33 | 0,00 % | CNY 12,42 | CNY 12,62 | CNY 12,01 | 29,81M |
| 2026-06-10 | CNY 12,33 | -0,56 % | CNY 12,32 | CNY 12,69 | CNY 12,18 | 24,88M |
| 2026-06-09 | CNY 12,40 | +2,73 % | CNY 12,17 | CNY 12,55 | CNY 11,83 | 30,67M |
| 2026-06-08 | CNY 12,07 | -3,36 % | CNY 12,30 | CNY 12,50 | CNY 11,85 | 38,43M |
| 2026-06-05 | CNY 12,49 | +0,08 % | CNY 12,47 | CNY 12,66 | CNY 12,38 | 35,94M |
| 2026-06-04 | CNY 12,48 | -4,29 % | CNY 12,93 | CNY 12,94 | CNY 12,37 | 43,14M |
| 2026-06-03 | CNY 13,04 | -1,36 % | CNY 13,20 | CNY 13,22 | CNY 12,83 | 36,81M |
| 2026-06-02 | CNY 13,22 | -1,49 % | CNY 13,42 | CNY 13,54 | CNY 13,06 | 22,74M |
| 2026-06-01 | CNY 13,42 | +3,31 % | CNY 13,00 | CNY 13,59 | CNY 12,93 | 34,05M |
| 2026-05-29 | CNY 12,99 | -1,67 % | CNY 13,21 | CNY 13,27 | CNY 12,92 | 24,69M |
| 2026-05-28 | CNY 13,21 | -0,97 % | CNY 13,32 | CNY 13,50 | CNY 13,01 | 26,13M |
| 2026-05-27 | CNY 13,34 | -1,26 % | CNY 13,46 | CNY 13,71 | CNY 13,20 | 30,00M |
| 2026-05-26 | CNY 13,51 | +1,50 % | CNY 13,26 | CNY 13,65 | CNY 13,06 | 27,54M |