Lier Chemical Co., Ltd. Class A 002258
SZSE · China · Prozessindustrie
CNY 13,88+0,05 (+0,36 %)
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 13,88 | +0,36 % | CNY 13,93 | CNY 14,00 | CNY 13,84 | 8,33M |
| 2026-09-29 | CNY 13,83 | -0,72 % | CNY 13,90 | CNY 13,98 | CNY 13,63 | 12,25M |
| 2026-09-28 | CNY 13,93 | -2,11 % | CNY 14,50 | CNY 14,52 | CNY 13,80 | 13,26M |
| 2026-09-24 | CNY 14,23 | -3,46 % | CNY 14,71 | CNY 14,78 | CNY 14,21 | 22,09M |
| 2026-09-23 | CNY 14,74 | -0,81 % | CNY 14,86 | CNY 14,95 | CNY 14,51 | 20,39M |
| 2026-09-22 | CNY 14,86 | -0,67 % | CNY 14,96 | CNY 15,15 | CNY 14,79 | 16,79M |
| 2026-09-21 | CNY 14,96 | +1,84 % | CNY 14,68 | CNY 15,17 | CNY 14,65 | 22,64M |
| 2026-09-18 | CNY 14,69 | -2,46 % | CNY 15,06 | CNY 15,19 | CNY 14,65 | 24,09M |
| 2026-09-17 | CNY 15,06 | -1,25 % | CNY 15,19 | CNY 15,33 | CNY 14,88 | 19,09M |
| 2026-09-16 | CNY 15,25 | +2,76 % | CNY 14,85 | CNY 15,41 | CNY 14,75 | 27,22M |
| 2026-09-15 | CNY 14,84 | +0,75 % | CNY 14,70 | CNY 15,27 | CNY 14,64 | 21,69M |
| 2026-09-14 | CNY 14,73 | -2,77 % | CNY 15,00 | CNY 15,03 | CNY 14,54 | 19,35M |
| 2026-09-11 | CNY 15,15 | +1,20 % | CNY 15,00 | CNY 15,44 | CNY 14,55 | 33,67M |
| 2026-09-10 | CNY 14,97 | -4,65 % | CNY 15,76 | CNY 15,88 | CNY 14,87 | 37,53M |
| 2026-09-09 | CNY 15,70 | +0,96 % | CNY 15,96 | CNY 16,86 | CNY 15,56 | 70,83M |
| 2026-09-08 | CNY 15,55 | +3,94 % | CNY 14,94 | CNY 15,68 | CNY 14,88 | 53,59M |
| 2026-09-07 | CNY 14,96 | +0,67 % | CNY 14,90 | CNY 15,06 | CNY 14,55 | 30,92M |
| 2026-09-04 | CNY 14,86 | +3,48 % | CNY 14,75 | CNY 15,14 | CNY 14,48 | 35,37M |
| 2026-09-03 | CNY 14,36 | -1,64 % | CNY 14,68 | CNY 14,74 | CNY 14,36 | 12,89M |
| 2026-09-02 | CNY 14,60 | -1,22 % | CNY 14,62 | CNY 14,90 | CNY 14,36 | 18,52M |
| 2026-09-01 | CNY 14,78 | +0,75 % | CNY 14,52 | CNY 15,10 | CNY 14,47 | 25,42M |
| 2026-08-31 | CNY 14,67 | +2,09 % | CNY 14,37 | CNY 14,75 | CNY 14,25 | 28,01M |
| 2026-08-28 | CNY 14,37 | +1,48 % | CNY 14,19 | CNY 14,45 | CNY 14,12 | 19,10M |
| 2026-08-27 | CNY 14,16 | +0,64 % | CNY 14,07 | CNY 14,29 | CNY 13,93 | 18,50M |
| 2026-08-26 | CNY 14,07 | -1,19 % | CNY 14,16 | CNY 14,30 | CNY 14,00 | 15,94M |
| 2026-08-25 | CNY 14,24 | +0,56 % | CNY 14,10 | CNY 14,40 | CNY 14,03 | 13,84M |
| 2026-08-24 | CNY 14,16 | -2,95 % | CNY 14,50 | CNY 14,56 | CNY 14,00 | 19,92M |
| 2026-08-21 | CNY 14,59 | -1,49 % | CNY 14,68 | CNY 14,70 | CNY 14,42 | 18,45M |
| 2026-08-20 | CNY 14,81 | +1,09 % | CNY 14,65 | CNY 15,05 | CNY 14,65 | 31,24M |
| 2026-08-19 | CNY 14,65 | -2,14 % | CNY 14,71 | CNY 15,08 | CNY 14,62 | 31,47M |
| 2026-08-18 | CNY 14,97 | +0,20 % | CNY 14,94 | CNY 15,15 | CNY 14,59 | 59,15M |
| 2026-08-17 | CNY 14,94 | +10,01 % | CNY 13,61 | CNY 14,94 | CNY 13,61 | 43,54M |
| 2026-08-14 | CNY 13,58 | -0,95 % | CNY 13,70 | CNY 13,77 | CNY 13,45 | 15,27M |
| 2026-08-13 | CNY 13,71 | -3,38 % | CNY 14,17 | CNY 14,24 | CNY 13,71 | 21,34M |
| 2026-08-12 | CNY 14,19 | -0,28 % | CNY 14,22 | CNY 14,26 | CNY 14,11 | 13,53M |
| 2026-08-11 | CNY 14,23 | -1,73 % | CNY 14,36 | CNY 14,40 | CNY 14,18 | 16,48M |
| 2026-08-10 | CNY 14,48 | +2,77 % | CNY 14,05 | CNY 14,56 | CNY 13,96 | 30,68M |
| 2026-08-07 | CNY 14,09 | -1,47 % | CNY 14,15 | CNY 14,32 | CNY 13,77 | 30,25M |
| 2026-08-06 | CNY 14,30 | -2,19 % | CNY 14,61 | CNY 14,62 | CNY 14,16 | 29,07M |
| 2026-08-05 | CNY 14,62 | -0,54 % | CNY 14,45 | CNY 14,88 | CNY 14,40 | 28,74M |
| 2026-08-04 | CNY 14,70 | +0,07 % | CNY 14,51 | CNY 14,70 | CNY 14,11 | 36,77M |
| 2026-08-03 | CNY 14,69 | -7,61 % | CNY 15,27 | CNY 15,37 | CNY 14,67 | 47,66M |
| 2026-07-31 | CNY 15,90 | -1,73 % | CNY 16,12 | CNY 16,54 | CNY 14,96 | 86,08M |
| 2026-07-30 | CNY 16,18 | +9,99 % | CNY 16,18 | CNY 16,18 | CNY 15,38 | 36,86M |
| 2026-07-29 | CNY 14,71 | +4,70 % | CNY 14,30 | CNY 14,74 | CNY 13,85 | 30,27M |
| 2026-07-28 | CNY 14,05 | -2,57 % | CNY 14,28 | CNY 14,35 | CNY 13,96 | 21,66M |
| 2026-07-27 | CNY 14,42 | +3,37 % | CNY 13,95 | CNY 14,67 | CNY 13,83 | 27,96M |
| 2026-07-24 | CNY 13,95 | -3,06 % | CNY 14,27 | CNY 14,38 | CNY 13,92 | 19,94M |
| 2026-07-23 | CNY 14,39 | +4,43 % | CNY 13,75 | CNY 14,50 | CNY 13,54 | 34,54M |
| 2026-07-22 | CNY 13,78 | +5,76 % | CNY 13,00 | CNY 14,00 | CNY 12,77 | 43,60M |
| 2026-07-21 | CNY 13,03 | +0,15 % | CNY 12,98 | CNY 13,18 | CNY 12,85 | 15,12M |
| 2026-07-20 | CNY 13,01 | +1,09 % | CNY 12,80 | CNY 13,20 | CNY 12,70 | 14,56M |
| 2026-07-17 | CNY 12,87 | -1,76 % | CNY 13,10 | CNY 13,21 | CNY 12,81 | 16,86M |
| 2026-07-16 | CNY 13,10 | -5,28 % | CNY 13,82 | CNY 13,83 | CNY 12,96 | 40,61M |
| 2026-07-15 | CNY 13,83 | +7,79 % | CNY 12,90 | CNY 14,09 | CNY 12,82 | 43,96M |
| 2026-07-14 | CNY 12,83 | -6,76 % | CNY 13,76 | CNY 13,95 | CNY 12,64 | 36,79M |
| 2026-07-13 | CNY 13,76 | +2,46 % | CNY 13,45 | CNY 14,08 | CNY 13,37 | 25,84M |
| 2026-07-10 | CNY 13,43 | -2,40 % | CNY 13,61 | CNY 13,77 | CNY 13,20 | 16,92M |
| 2026-07-09 | CNY 13,76 | +0,88 % | CNY 13,41 | CNY 13,97 | CNY 13,37 | 19,32M |
| 2026-07-08 | CNY 13,64 | +0,22 % | CNY 13,62 | CNY 13,82 | CNY 13,27 | 17,75M |
| 2026-07-07 | CNY 13,61 | -0,87 % | CNY 13,68 | CNY 13,85 | CNY 13,42 | 15,31M |
| 2026-07-06 | CNY 13,73 | -0,15 % | CNY 13,81 | CNY 14,16 | CNY 13,72 | 21,56M |
| 2026-07-03 | CNY 13,75 | -0,58 % | CNY 13,69 | CNY 13,92 | CNY 13,32 | 33,00M |
| 2026-07-02 | CNY 13,83 | +10,02 % | CNY 12,77 | CNY 13,83 | CNY 12,50 | 31,98M |
| 2026-07-01 | CNY 12,57 | -1,10 % | CNY 12,77 | CNY 12,78 | CNY 12,44 | 13,61M |
| 2026-06-30 | CNY 12,71 | +0,16 % | CNY 12,58 | CNY 12,78 | CNY 12,38 | 12,84M |
| 2026-06-29 | CNY 12,69 | -3,28 % | CNY 13,04 | CNY 13,16 | CNY 12,37 | 21,36M |
| 2026-06-26 | CNY 13,12 | -1,58 % | CNY 13,42 | CNY 13,45 | CNY 12,67 | 22,66M |
| 2026-06-25 | CNY 13,33 | -4,44 % | CNY 13,87 | CNY 13,94 | CNY 13,08 | 27,96M |
| 2026-06-24 | CNY 13,95 | +2,27 % | CNY 13,78 | CNY 14,20 | CNY 13,61 | 23,82M |
| 2026-06-23 | CNY 13,64 | -4,15 % | CNY 14,10 | CNY 14,33 | CNY 13,57 | 29,66M |
| 2026-06-22 | CNY 14,23 | +9,97 % | CNY 13,08 | CNY 14,23 | CNY 13,05 | 47,25M |
| 2026-06-18 | CNY 12,94 | -4,71 % | CNY 13,55 | CNY 13,63 | CNY 12,60 | 33,36M |
| 2026-06-17 | CNY 13,58 | -2,72 % | CNY 14,00 | CNY 14,00 | CNY 13,48 | 18,93M |
| 2026-06-16 | CNY 13,96 | +1,97 % | CNY 13,72 | CNY 14,06 | CNY 13,54 | 22,01M |
| 2026-06-15 | CNY 13,69 | +3,95 % | CNY 13,22 | CNY 13,69 | CNY 13,14 | 23,18M |
| 2026-06-12 | CNY 13,17 | +1,78 % | CNY 12,51 | CNY 13,39 | CNY 12,33 | 24,45M |
| 2026-06-11 | CNY 12,94 | -1,67 % | CNY 13,15 | CNY 13,30 | CNY 12,83 | 13,14M |
| 2026-06-10 | CNY 13,16 | +2,73 % | CNY 12,69 | CNY 13,27 | CNY 12,65 | 18,03M |
| 2026-06-09 | CNY 12,81 | +0,47 % | CNY 12,80 | CNY 13,10 | CNY 12,59 | 14,56M |
| 2026-06-08 | CNY 12,75 | -4,64 % | CNY 13,30 | CNY 13,35 | CNY 12,75 | 25,37M |
| 2026-06-05 | CNY 13,37 | +1,98 % | CNY 13,14 | CNY 13,93 | CNY 13,01 | 35,15M |
| 2026-06-04 | CNY 13,11 | -0,15 % | CNY 13,19 | CNY 13,42 | CNY 12,90 | 24,10M |
| 2026-06-03 | CNY 13,13 | +3,39 % | CNY 12,67 | CNY 13,27 | CNY 12,44 | 27,67M |
| 2026-06-02 | CNY 12,70 | +0,55 % | CNY 12,63 | CNY 12,84 | CNY 12,41 | 14,74M |
| 2026-06-01 | CNY 12,63 | +1,61 % | CNY 12,36 | CNY 12,72 | CNY 12,35 | 13,84M |
| 2026-05-29 | CNY 12,43 | -1,97 % | CNY 12,72 | CNY 12,85 | CNY 12,30 | 14,08M |
| 2026-05-28 | CNY 12,68 | +1,44 % | CNY 12,51 | CNY 12,92 | CNY 12,03 | 22,85M |
| 2026-05-27 | CNY 12,50 | -1,96 % | CNY 12,75 | CNY 12,95 | CNY 12,38 | 15,35M |
| 2026-05-26 | CNY 12,75 | +1,51 % | CNY 12,52 | CNY 12,89 | CNY 12,45 | 20,89M |