CNlight Co., Ltd. Class A 002076
SZSE · China · Produzierendes Gewerbe
CNY 2,11-0,01 (-0,47 %)
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 2,11 | -0,47 % | CNY 2,13 | CNY 2,14 | CNY 2,08 | 18,96M |
| 2026-09-29 | CNY 2,12 | +1,44 % | CNY 2,09 | CNY 2,13 | CNY 2,08 | 21,91M |
| 2026-09-28 | CNY 2,09 | -0,95 % | CNY 2,11 | CNY 2,13 | CNY 2,07 | 17,12M |
| 2026-09-24 | CNY 2,11 | 0,00 % | CNY 2,09 | CNY 2,13 | CNY 2,09 | 14,78M |
| 2026-09-23 | CNY 2,11 | -2,31 % | CNY 2,16 | CNY 2,16 | CNY 2,09 | 22,58M |
| 2026-09-22 | CNY 2,16 | -0,46 % | CNY 2,18 | CNY 2,18 | CNY 2,13 | 26,78M |
| 2026-09-21 | CNY 2,17 | +1,88 % | CNY 2,13 | CNY 2,18 | CNY 2,12 | 24,68M |
| 2026-09-18 | CNY 2,13 | -0,47 % | CNY 2,15 | CNY 2,15 | CNY 2,12 | 21,49M |
| 2026-09-17 | CNY 2,14 | +0,47 % | CNY 2,13 | CNY 2,17 | CNY 2,09 | 32,32M |
| 2026-09-16 | CNY 2,13 | +4,41 % | CNY 2,03 | CNY 2,22 | CNY 2,02 | 42,23M |
| 2026-09-15 | CNY 2,04 | -2,86 % | CNY 2,10 | CNY 2,12 | CNY 2,03 | 26,63M |
| 2026-09-14 | CNY 2,10 | +0,48 % | CNY 2,08 | CNY 2,13 | CNY 2,07 | 21,32M |
| 2026-09-11 | CNY 2,09 | -2,34 % | CNY 2,11 | CNY 2,12 | CNY 2,05 | 25,31M |
| 2026-09-10 | CNY 2,14 | -1,83 % | CNY 2,18 | CNY 2,19 | CNY 2,11 | 29,00M |
| 2026-09-09 | CNY 2,18 | -0,91 % | CNY 2,19 | CNY 2,21 | CNY 2,17 | 18,86M |
| 2026-09-08 | CNY 2,20 | +1,38 % | CNY 2,16 | CNY 2,21 | CNY 2,16 | 25,94M |
| 2026-09-07 | CNY 2,17 | +1,40 % | CNY 2,13 | CNY 2,18 | CNY 2,12 | 19,32M |
| 2026-09-04 | CNY 2,14 | +0,47 % | CNY 2,13 | CNY 2,18 | CNY 2,13 | 27,67M |
| 2026-09-03 | CNY 2,13 | -1,84 % | CNY 2,19 | CNY 2,20 | CNY 2,11 | 28,41M |
| 2026-09-02 | CNY 2,17 | -0,91 % | CNY 2,18 | CNY 2,20 | CNY 2,14 | 24,78M |
| 2026-09-01 | CNY 2,19 | 0,00 % | CNY 2,19 | CNY 2,21 | CNY 2,17 | 35,00M |
| 2026-08-31 | CNY 2,19 | +2,34 % | CNY 2,13 | CNY 2,20 | CNY 2,12 | 38,46M |
| 2026-08-28 | CNY 2,14 | +0,94 % | CNY 2,13 | CNY 2,16 | CNY 2,12 | 26,31M |
| 2026-08-27 | CNY 2,12 | -0,93 % | CNY 2,14 | CNY 2,15 | CNY 2,11 | 22,74M |
| 2026-08-26 | CNY 2,14 | +0,47 % | CNY 2,12 | CNY 2,16 | CNY 2,10 | 26,47M |
| 2026-08-25 | CNY 2,13 | +3,40 % | CNY 2,05 | CNY 2,13 | CNY 2,04 | 30,30M |
| 2026-08-24 | CNY 2,06 | -1,44 % | CNY 2,09 | CNY 2,10 | CNY 2,02 | 25,75M |
| 2026-08-21 | CNY 2,09 | +0,97 % | CNY 2,06 | CNY 2,10 | CNY 2,03 | 23,98M |
| 2026-08-20 | CNY 2,07 | +1,47 % | CNY 2,05 | CNY 2,09 | CNY 2,03 | 21,39M |
| 2026-08-19 | CNY 2,04 | -3,77 % | CNY 2,08 | CNY 2,10 | CNY 2,02 | 28,78M |
| 2026-08-18 | CNY 2,12 | -1,40 % | CNY 2,16 | CNY 2,17 | CNY 2,10 | 26,54M |
| 2026-08-17 | CNY 2,15 | +3,37 % | CNY 2,08 | CNY 2,17 | CNY 2,07 | 36,58M |
| 2026-08-14 | CNY 2,08 | -0,95 % | CNY 2,11 | CNY 2,12 | CNY 2,05 | 27,49M |
| 2026-08-13 | CNY 2,10 | -1,87 % | CNY 2,15 | CNY 2,21 | CNY 2,10 | 35,91M |
| 2026-08-12 | CNY 2,14 | +2,88 % | CNY 2,09 | CNY 2,15 | CNY 2,07 | 34,20M |
| 2026-08-11 | CNY 2,08 | -0,48 % | CNY 2,09 | CNY 2,11 | CNY 2,06 | 21,11M |
| 2026-08-10 | CNY 2,09 | +2,45 % | CNY 2,05 | CNY 2,09 | CNY 2,02 | 28,90M |
| 2026-08-07 | CNY 2,04 | -2,86 % | CNY 2,09 | CNY 2,09 | CNY 2,00 | 34,80M |
| 2026-08-06 | CNY 2,10 | +0,96 % | CNY 2,08 | CNY 2,12 | CNY 2,03 | 43,29M |
| 2026-08-05 | CNY 2,08 | +1,46 % | CNY 2,05 | CNY 2,16 | CNY 2,05 | 58,30M |
| 2026-08-04 | CNY 2,05 | +3,54 % | CNY 2,00 | CNY 2,07 | CNY 1,99 | 33,89M |
| 2026-08-03 | CNY 1,98 | +2,59 % | CNY 1,93 | CNY 1,98 | CNY 1,92 | 21,87M |
| 2026-07-31 | CNY 1,93 | +1,58 % | CNY 1,93 | CNY 1,95 | CNY 1,91 | 22,69M |
| 2026-07-30 | CNY 1,90 | -1,55 % | CNY 1,93 | CNY 1,99 | CNY 1,90 | 31,28M |
| 2026-07-29 | CNY 1,93 | +1,58 % | CNY 1,90 | CNY 1,95 | CNY 1,89 | 26,69M |
| 2026-07-28 | CNY 1,90 | +2,15 % | CNY 1,86 | CNY 1,98 | CNY 1,84 | 40,25M |
| 2026-07-27 | CNY 1,86 | +3,91 % | CNY 1,79 | CNY 1,87 | CNY 1,78 | 25,74M |
| 2026-07-24 | CNY 1,79 | -4,28 % | CNY 1,84 | CNY 1,86 | CNY 1,79 | 23,06M |
| 2026-07-23 | CNY 1,87 | +3,89 % | CNY 1,80 | CNY 1,88 | CNY 1,80 | 27,62M |
| 2026-07-22 | CNY 1,80 | -2,17 % | CNY 1,83 | CNY 1,86 | CNY 1,79 | 24,42M |
| 2026-07-21 | CNY 1,84 | +0,55 % | CNY 1,83 | CNY 1,84 | CNY 1,74 | 31,27M |
| 2026-07-20 | CNY 1,83 | -5,18 % | CNY 1,92 | CNY 1,95 | CNY 1,79 | 38,59M |
| 2026-07-17 | CNY 1,93 | -4,46 % | CNY 2,02 | CNY 2,05 | CNY 1,90 | 36,11M |
| 2026-07-16 | CNY 2,02 | -0,49 % | CNY 1,99 | CNY 2,07 | CNY 1,98 | 28,49M |
| 2026-07-15 | CNY 2,03 | +1,00 % | CNY 2,02 | CNY 2,07 | CNY 2,00 | 29,69M |
| 2026-07-14 | CNY 2,01 | 0,00 % | CNY 1,99 | CNY 2,04 | CNY 1,96 | 28,49M |
| 2026-07-13 | CNY 2,01 | -6,51 % | CNY 2,12 | CNY 2,14 | CNY 1,98 | 37,99M |
| 2026-07-10 | CNY 2,15 | -0,46 % | CNY 2,15 | CNY 2,20 | CNY 2,11 | 35,54M |
| 2026-07-09 | CNY 2,16 | -0,92 % | CNY 2,17 | CNY 2,21 | CNY 2,04 | 37,52M |
| 2026-07-08 | CNY 2,18 | -1,80 % | CNY 2,22 | CNY 2,23 | CNY 2,16 | 25,11M |
| 2026-07-07 | CNY 2,22 | -3,48 % | CNY 2,28 | CNY 2,30 | CNY 2,21 | 26,04M |
| 2026-07-06 | CNY 2,30 | -6,12 % | CNY 2,43 | CNY 2,43 | CNY 2,25 | 57,11M |
| 2026-07-03 | CNY 2,45 | +5,15 % | CNY 2,38 | CNY 2,48 | CNY 2,32 | 65,45M |
| 2026-07-02 | CNY 2,33 | -0,43 % | CNY 2,40 | CNY 2,53 | CNY 2,33 | 91,25M |
| 2026-07-01 | CNY 2,34 | +7,34 % | CNY 2,17 | CNY 2,40 | CNY 2,17 | 99,42M |
| 2026-06-30 | CNY 2,18 | -4,80 % | CNY 2,26 | CNY 2,28 | CNY 2,15 | 46,55M |
| 2026-06-29 | CNY 2,29 | +0,44 % | CNY 2,26 | CNY 2,38 | CNY 2,24 | 43,55M |
| 2026-06-26 | CNY 2,28 | +0,88 % | CNY 2,23 | CNY 2,39 | CNY 2,14 | 60,74M |
| 2026-06-25 | CNY 2,26 | -8,13 % | CNY 2,40 | CNY 2,40 | CNY 2,21 | 80,34M |
| 2026-06-24 | CNY 2,46 | -8,21 % | CNY 2,65 | CNY 2,68 | CNY 2,45 | 75,71M |
| 2026-06-23 | CNY 2,68 | +5,51 % | CNY 2,51 | CNY 2,73 | CNY 2,50 | 94,73M |
| 2026-06-22 | CNY 2,54 | -4,15 % | CNY 2,63 | CNY 2,63 | CNY 2,45 | 95,70M |
| 2026-06-18 | CNY 2,65 | 0,00 % | CNY 2,65 | CNY 2,65 | CNY 2,65 | 0 |
| 2026-06-17 | CNY 2,65 | +2,32 % | CNY 2,58 | CNY 2,69 | CNY 2,57 | 30,95M |
| 2026-06-16 | CNY 2,59 | +1,57 % | CNY 2,54 | CNY 2,59 | CNY 2,42 | 33,22M |
| 2026-06-15 | CNY 2,55 | -0,78 % | CNY 2,59 | CNY 2,61 | CNY 2,53 | 22,35M |
| 2026-06-12 | CNY 2,57 | +2,80 % | CNY 2,51 | CNY 2,57 | CNY 2,51 | 23,57M |
| 2026-06-11 | CNY 2,50 | +2,04 % | CNY 2,45 | CNY 2,53 | CNY 2,43 | 25,21M |
| 2026-06-10 | CNY 2,45 | -2,78 % | CNY 2,49 | CNY 2,52 | CNY 2,39 | 32,07M |
| 2026-06-09 | CNY 2,52 | +2,02 % | CNY 2,49 | CNY 2,55 | CNY 2,48 | 22,72M |
| 2026-06-08 | CNY 2,47 | -3,14 % | CNY 2,49 | CNY 2,59 | CNY 2,44 | 27,27M |
| 2026-06-05 | CNY 2,55 | +1,19 % | CNY 2,54 | CNY 2,61 | CNY 2,53 | 28,98M |
| 2026-06-04 | CNY 2,52 | -3,82 % | CNY 2,62 | CNY 2,63 | CNY 2,49 | 50,20M |
| 2026-06-03 | CNY 2,62 | -5,07 % | CNY 2,77 | CNY 2,77 | CNY 2,62 | 44,76M |
| 2026-06-02 | CNY 2,76 | +1,10 % | CNY 2,71 | CNY 2,79 | CNY 2,67 | 25,39M |
| 2026-06-01 | CNY 2,73 | -0,36 % | CNY 2,74 | CNY 2,74 | CNY 2,65 | 32,02M |
| 2026-05-29 | CNY 2,74 | -2,14 % | CNY 2,78 | CNY 2,83 | CNY 2,69 | 40,73M |
| 2026-05-28 | CNY 2,80 | +4,09 % | CNY 2,70 | CNY 2,80 | CNY 2,68 | 38,95M |
| 2026-05-27 | CNY 2,69 | -1,82 % | CNY 2,74 | CNY 2,76 | CNY 2,65 | 46,53M |
| 2026-05-26 | CNY 2,74 | +1,86 % | CNY 2,72 | CNY 2,80 | CNY 2,67 | 61,95M |