Cheng De Lolo Co., Ltd. Class A 000848
SZSE · China · Kurzlebige Konsumgüter
CNY 8,14+0,20 (+2,52 %)
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 8,14 | +2,52 % | CNY 7,96 | CNY 8,22 | CNY 7,93 | 13,19M |
| 2026-09-29 | CNY 7,94 | -1,00 % | CNY 8,00 | CNY 8,05 | CNY 7,92 | 7,45M |
| 2026-09-28 | CNY 8,02 | -0,50 % | CNY 8,05 | CNY 8,12 | CNY 7,97 | 11,46M |
| 2026-09-24 | CNY 8,06 | -2,42 % | CNY 8,26 | CNY 8,29 | CNY 8,02 | 14,38M |
| 2026-09-23 | CNY 8,26 | +1,98 % | CNY 8,09 | CNY 8,27 | CNY 8,06 | 14,49M |
| 2026-09-22 | CNY 8,10 | -0,86 % | CNY 8,17 | CNY 8,18 | CNY 8,08 | 10,85M |
| 2026-09-21 | CNY 8,17 | +0,25 % | CNY 8,14 | CNY 8,19 | CNY 8,11 | 8,25M |
| 2026-09-18 | CNY 8,15 | +0,49 % | CNY 8,10 | CNY 8,18 | CNY 8,08 | 6,17M |
| 2026-09-17 | CNY 8,11 | -0,98 % | CNY 8,15 | CNY 8,18 | CNY 8,09 | 7,39M |
| 2026-09-16 | CNY 8,19 | +0,24 % | CNY 8,15 | CNY 8,22 | CNY 8,08 | 8,81M |
| 2026-09-15 | CNY 8,17 | -0,61 % | CNY 8,23 | CNY 8,25 | CNY 8,14 | 5,92M |
| 2026-09-14 | CNY 8,22 | +1,48 % | CNY 8,08 | CNY 8,22 | CNY 8,08 | 9,28M |
| 2026-09-11 | CNY 8,10 | -1,22 % | CNY 8,20 | CNY 8,21 | CNY 8,06 | 10,21M |
| 2026-09-10 | CNY 8,20 | -0,61 % | CNY 8,24 | CNY 8,27 | CNY 8,15 | 9,42M |
| 2026-09-09 | CNY 8,25 | -1,43 % | CNY 8,37 | CNY 8,37 | CNY 8,22 | 11,61M |
| 2026-09-08 | CNY 8,37 | -0,12 % | CNY 8,37 | CNY 8,48 | CNY 8,35 | 9,97M |
| 2026-09-07 | CNY 8,38 | -0,48 % | CNY 8,42 | CNY 8,47 | CNY 8,29 | 10,50M |
| 2026-09-04 | CNY 8,42 | +0,24 % | CNY 8,40 | CNY 8,49 | CNY 8,38 | 10,45M |
| 2026-09-03 | CNY 8,40 | -0,24 % | CNY 8,39 | CNY 8,54 | CNY 8,38 | 10,74M |
| 2026-09-02 | CNY 8,42 | 0,00 % | CNY 8,38 | CNY 8,44 | CNY 8,30 | 13,17M |
| 2026-09-01 | CNY 8,42 | +2,43 % | CNY 8,28 | CNY 8,48 | CNY 8,20 | 31,43M |
| 2026-08-31 | CNY 8,22 | -5,19 % | CNY 8,59 | CNY 8,59 | CNY 8,18 | 31,56M |
| 2026-08-28 | CNY 8,67 | +2,00 % | CNY 8,47 | CNY 8,70 | CNY 8,41 | 14,18M |
| 2026-08-27 | CNY 8,50 | -0,70 % | CNY 8,55 | CNY 8,59 | CNY 8,40 | 10,60M |
| 2026-08-26 | CNY 8,56 | -0,35 % | CNY 8,55 | CNY 8,65 | CNY 8,53 | 10,04M |
| 2026-08-25 | CNY 8,59 | +1,90 % | CNY 8,44 | CNY 8,62 | CNY 8,43 | 13,04M |
| 2026-08-24 | CNY 8,43 | +1,81 % | CNY 8,25 | CNY 8,44 | CNY 8,20 | 13,96M |
| 2026-08-21 | CNY 8,28 | -1,78 % | CNY 8,41 | CNY 8,48 | CNY 8,18 | 14,53M |
| 2026-08-20 | CNY 8,43 | +0,84 % | CNY 8,33 | CNY 8,51 | CNY 8,23 | 17,03M |
| 2026-08-19 | CNY 8,36 | +0,48 % | CNY 8,25 | CNY 8,53 | CNY 8,25 | 21,33M |
| 2026-08-18 | CNY 8,32 | +1,96 % | CNY 8,11 | CNY 8,33 | CNY 8,08 | 24,24M |
| 2026-08-17 | CNY 8,16 | -1,92 % | CNY 8,52 | CNY 8,52 | CNY 8,12 | 32,42M |
| 2026-08-14 | CNY 8,32 | -2,92 % | CNY 8,57 | CNY 8,66 | CNY 8,32 | 18,01M |
| 2026-08-13 | CNY 8,57 | -1,49 % | CNY 8,75 | CNY 8,76 | CNY 8,57 | 16,18M |
| 2026-08-12 | CNY 8,70 | -2,36 % | CNY 8,87 | CNY 8,94 | CNY 8,69 | 14,69M |
| 2026-08-11 | CNY 8,91 | -0,67 % | CNY 9,00 | CNY 9,13 | CNY 8,88 | 14,70M |
| 2026-08-10 | CNY 8,97 | +2,05 % | CNY 8,76 | CNY 9,06 | CNY 8,69 | 18,49M |
| 2026-08-07 | CNY 8,79 | -0,90 % | CNY 8,81 | CNY 8,87 | CNY 8,66 | 16,15M |
| 2026-08-06 | CNY 8,87 | -1,33 % | CNY 8,95 | CNY 9,03 | CNY 8,82 | 16,77M |
| 2026-08-05 | CNY 8,99 | -0,55 % | CNY 9,02 | CNY 9,10 | CNY 8,92 | 14,80M |
| 2026-08-04 | CNY 9,04 | -2,80 % | CNY 9,21 | CNY 9,25 | CNY 8,98 | 21,61M |
| 2026-08-03 | CNY 9,30 | +3,33 % | CNY 9,17 | CNY 9,38 | CNY 9,00 | 25,65M |
| 2026-07-31 | CNY 9,00 | -1,10 % | CNY 8,81 | CNY 9,19 | CNY 8,79 | 27,23M |
| 2026-07-30 | CNY 9,10 | +2,59 % | CNY 8,84 | CNY 9,14 | CNY 8,76 | 37,33M |
| 2026-07-29 | CNY 8,87 | +4,72 % | CNY 8,46 | CNY 8,92 | CNY 8,37 | 40,81M |
| 2026-07-28 | CNY 8,47 | +4,57 % | CNY 8,11 | CNY 8,49 | CNY 8,05 | 20,15M |
| 2026-07-27 | CNY 8,10 | +1,00 % | CNY 7,99 | CNY 8,16 | CNY 7,96 | 11,50M |
| 2026-07-24 | CNY 8,02 | -1,11 % | CNY 8,10 | CNY 8,16 | CNY 7,98 | 12,34M |
| 2026-07-23 | CNY 8,11 | 0,00 % | CNY 8,10 | CNY 8,16 | CNY 8,01 | 11,38M |
| 2026-07-22 | CNY 8,11 | -2,17 % | CNY 8,25 | CNY 8,26 | CNY 8,03 | 15,70M |
| 2026-07-21 | CNY 8,29 | -0,84 % | CNY 8,37 | CNY 8,52 | CNY 8,24 | 18,90M |
| 2026-07-20 | CNY 8,36 | 0,00 % | CNY 8,34 | CNY 8,49 | CNY 8,26 | 17,23M |
| 2026-07-17 | CNY 8,36 | -1,18 % | CNY 8,49 | CNY 8,58 | CNY 8,32 | 16,46M |
| 2026-07-16 | CNY 8,46 | 0,00 % | CNY 8,38 | CNY 8,57 | CNY 8,30 | 12,64M |
| 2026-07-15 | CNY 8,46 | +1,56 % | CNY 8,29 | CNY 8,52 | CNY 8,26 | 14,36M |
| 2026-07-14 | CNY 8,33 | +2,97 % | CNY 8,12 | CNY 8,40 | CNY 8,06 | 17,70M |
| 2026-07-13 | CNY 8,09 | +2,02 % | CNY 7,94 | CNY 8,24 | CNY 7,92 | 15,96M |
| 2026-07-10 | CNY 7,93 | -1,12 % | CNY 8,02 | CNY 8,08 | CNY 7,93 | 10,33M |
| 2026-07-09 | CNY 8,02 | -0,74 % | CNY 8,05 | CNY 8,10 | CNY 7,97 | 10,39M |
| 2026-07-08 | CNY 8,08 | +0,25 % | CNY 8,05 | CNY 8,18 | CNY 7,99 | 7,79M |
| 2026-07-07 | CNY 8,06 | -0,37 % | CNY 8,11 | CNY 8,11 | CNY 7,99 | 10,80M |
| 2026-07-06 | CNY 8,09 | +1,25 % | CNY 7,98 | CNY 8,15 | CNY 7,87 | 14,22M |
| 2026-07-03 | CNY 7,99 | +2,17 % | CNY 7,85 | CNY 8,06 | CNY 7,80 | 14,42M |
| 2026-07-02 | CNY 7,82 | +2,49 % | CNY 7,63 | CNY 7,88 | CNY 7,56 | 19,87M |
| 2026-07-01 | CNY 7,63 | +3,11 % | CNY 7,40 | CNY 7,74 | CNY 7,35 | 13,69M |
| 2026-06-30 | CNY 7,40 | -0,67 % | CNY 7,45 | CNY 7,47 | CNY 7,27 | 9,64M |
| 2026-06-29 | CNY 7,45 | +1,92 % | CNY 7,35 | CNY 7,49 | CNY 7,14 | 13,14M |
| 2026-06-26 | CNY 7,31 | -2,66 % | CNY 7,52 | CNY 7,53 | CNY 7,31 | 13,64M |
| 2026-06-25 | CNY 7,51 | -1,31 % | CNY 7,58 | CNY 7,60 | CNY 7,47 | 8,92M |
| 2026-06-24 | CNY 7,61 | -0,91 % | CNY 7,68 | CNY 7,74 | CNY 7,55 | 8,92M |
| 2026-06-23 | CNY 7,68 | +0,79 % | CNY 7,62 | CNY 7,77 | CNY 7,60 | 10,25M |
| 2026-06-22 | CNY 7,62 | -0,78 % | CNY 7,67 | CNY 7,67 | CNY 7,44 | 13,59M |
| 2026-06-18 | CNY 7,68 | +0,26 % | CNY 7,63 | CNY 7,70 | CNY 7,55 | 9,94M |
| 2026-06-17 | CNY 7,66 | -0,65 % | CNY 7,67 | CNY 7,73 | CNY 7,60 | 10,43M |
| 2026-06-16 | CNY 7,71 | -1,41 % | CNY 7,78 | CNY 7,79 | CNY 7,64 | 10,33M |
| 2026-06-15 | CNY 7,82 | -0,89 % | CNY 7,89 | CNY 7,92 | CNY 7,67 | 18,57M |
| 2026-06-12 | CNY 7,89 | +2,73 % | CNY 7,71 | CNY 7,91 | CNY 7,66 | 12,44M |
| 2026-06-11 | CNY 7,68 | -1,16 % | CNY 7,77 | CNY 7,81 | CNY 7,63 | 8,99M |
| 2026-06-10 | CNY 7,77 | +0,65 % | CNY 7,72 | CNY 7,81 | CNY 7,67 | 10,92M |
| 2026-06-09 | CNY 7,72 | -0,52 % | CNY 7,75 | CNY 7,83 | CNY 7,69 | 8,99M |
| 2026-06-08 | CNY 7,76 | -2,14 % | CNY 7,94 | CNY 8,02 | CNY 7,66 | 14,26M |
| 2026-06-05 | CNY 7,93 | +0,25 % | CNY 7,93 | CNY 8,08 | CNY 7,90 | 10,99M |
| 2026-06-04 | CNY 7,91 | -1,74 % | CNY 7,98 | CNY 8,07 | CNY 7,84 | 11,82M |
| 2026-06-03 | CNY 8,05 | -1,47 % | CNY 8,17 | CNY 8,19 | CNY 7,95 | 13,40M |
| 2026-06-02 | CNY 8,17 | -0,97 % | CNY 8,25 | CNY 8,43 | CNY 8,16 | 18,28M |
| 2026-06-01 | CNY 8,25 | +0,12 % | CNY 8,18 | CNY 8,28 | CNY 8,11 | 21,43M |
| 2026-05-29 | CNY 8,24 | -4,07 % | CNY 8,17 | CNY 8,37 | CNY 7,97 | 16,88M |
| 2026-05-28 | CNY 8,59 | -1,15 % | CNY 8,65 | CNY 8,70 | CNY 8,40 | 20,81M |
| 2026-05-27 | CNY 8,69 | -1,03 % | CNY 8,76 | CNY 8,78 | CNY 8,56 | 12,51M |
| 2026-05-26 | CNY 8,78 | +2,45 % | CNY 8,56 | CNY 8,92 | CNY 8,56 | 16,82M |