Langold Real Estate Co., Ltd. Class A 002305
SZSE · China · Finanzen
CNY 2,09+0,01 (+0,48 %)
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 2,09 | +0,48 % | CNY 2,07 | CNY 2,12 | CNY 2,05 | 25,91M |
| 2026-09-29 | CNY 2,08 | +2,97 % | CNY 2,02 | CNY 2,12 | CNY 2,01 | 23,18M |
| 2026-09-28 | CNY 2,02 | +0,50 % | CNY 2,01 | CNY 2,04 | CNY 2,00 | 14,21M |
| 2026-09-24 | CNY 2,01 | -0,50 % | CNY 2,02 | CNY 2,04 | CNY 2,00 |
| 15,74M |
| 2026-09-23 | CNY 2,02 | -0,98 % | CNY 2,03 | CNY 2,09 | CNY 2,02 | 26,68M |
| 2026-09-22 | CNY 2,04 | 0,00 % | CNY 2,04 | CNY 2,04 | CNY 2,02 | 10,64M |
| 2026-09-21 | CNY 2,04 | +0,99 % | CNY 2,01 | CNY 2,05 | CNY 2,00 | 19,86M |
| 2026-09-18 | CNY 2,02 | +0,50 % | CNY 2,00 | CNY 2,03 | CNY 1,99 | 19,37M |
| 2026-09-17 | CNY 2,01 | -0,50 % | CNY 2,01 | CNY 2,02 | CNY 1,99 | 11,80M |
| 2026-09-16 | CNY 2,02 | +1,00 % | CNY 1,99 | CNY 2,03 | CNY 1,97 | 11,94M |
| 2026-09-15 | CNY 2,00 | -2,91 % | CNY 2,05 | CNY 2,06 | CNY 1,99 | 17,92M |
| 2026-09-14 | CNY 2,06 | -0,48 % | CNY 2,05 | CNY 2,07 | CNY 2,05 | 11,07M |
| 2026-09-11 | CNY 2,07 | -1,43 % | CNY 2,09 | CNY 2,09 | CNY 2,04 | 16,73M |
| 2026-09-10 | CNY 2,10 | -0,47 % | CNY 2,11 | CNY 2,11 | CNY 2,09 | 9,98M |
| 2026-09-09 | CNY 2,11 | -0,47 % | CNY 2,12 | CNY 2,13 | CNY 2,09 | 13,07M |
| 2026-09-08 | CNY 2,12 | +1,44 % | CNY 2,09 | CNY 2,12 | CNY 2,09 | 16,03M |
| 2026-09-07 | CNY 2,09 | -0,48 % | CNY 2,09 | CNY 2,11 | CNY 2,08 | 11,24M |
| 2026-09-04 | CNY 2,10 | +0,48 % | CNY 2,09 | CNY 2,12 | CNY 2,08 | 16,54M |
| 2026-09-03 | CNY 2,09 | 0,00 % | CNY 2,09 | CNY 2,11 | CNY 2,08 | 12,35M |
| 2026-09-02 | CNY 2,09 | -0,95 % | CNY 2,10 | CNY 2,11 | CNY 2,08 | 10,42M |
| 2026-09-01 | CNY 2,11 | +0,48 % | CNY 2,09 | CNY 2,12 | CNY 2,08 | 17,47M |
| 2026-08-31 | CNY 2,10 | -0,94 % | CNY 2,19 | CNY 2,19 | CNY 2,10 | 27,93M |
| 2026-08-28 | CNY 2,12 | 0,00 % | CNY 2,11 | CNY 2,14 | CNY 2,10 | 16,22M |
| 2026-08-27 | CNY 2,12 | 0,00 % | CNY 2,11 | CNY 2,12 | CNY 2,09 | 14,16M |
| 2026-08-26 | CNY 2,12 | -0,93 % | CNY 2,10 | CNY 2,12 | CNY 2,08 | 21,37M |
| 2026-08-25 | CNY 2,14 | +2,88 % | CNY 2,08 | CNY 2,14 | CNY 2,07 | 22,87M |
| 2026-08-24 | CNY 2,08 | -1,89 % | CNY 2,10 | CNY 2,11 | CNY 2,07 | 13,32M |
| 2026-08-21 | CNY 2,12 | +0,47 % | CNY 2,09 | CNY 2,14 | CNY 2,07 | 16,49M |
| 2026-08-20 | CNY 2,11 | +2,43 % | CNY 2,05 | CNY 2,11 | CNY 2,05 | 17,70M |
| 2026-08-19 | CNY 2,06 | -1,44 % | CNY 2,09 | CNY 2,12 | CNY 2,05 | 18,13M |
| 2026-08-18 | CNY 2,09 | 0,00 % | CNY 2,08 | CNY 2,11 | CNY 2,07 | 11,47M |
| 2026-08-17 | CNY 2,09 | -1,42 % | CNY 2,11 | CNY 2,11 | CNY 2,07 | 14,79M |
| 2026-08-14 | CNY 2,12 | +0,47 % | CNY 2,10 | CNY 2,13 | CNY 2,07 | 14,56M |
| 2026-08-13 | CNY 2,11 | -2,31 % | CNY 2,15 | CNY 2,15 | CNY 2,09 | 21,38M |
| 2026-08-12 | CNY 2,16 | +0,93 % | CNY 2,13 | CNY 2,18 | CNY 2,13 | 17,91M |
| 2026-08-11 | CNY 2,14 | -0,47 % | CNY 2,13 | CNY 2,16 | CNY 2,12 | 11,11M |
| 2026-08-10 | CNY 2,15 | +1,42 % | CNY 2,10 | CNY 2,17 | CNY 2,09 | 18,19M |
| 2026-08-07 | CNY 2,12 | -1,40 % | CNY 2,13 | CNY 2,14 | CNY 2,06 | 24,55M |
| 2026-08-06 | CNY 2,15 | +4,37 % | CNY 2,07 | CNY 2,17 | CNY 2,04 | 31,99M |
| 2026-08-05 | CNY 2,06 | +2,49 % | CNY 2,00 | CNY 2,08 | CNY 2,00 | 23,17M |
| 2026-08-04 | CNY 2,01 | 0,00 % | CNY 2,00 | CNY 2,02 | CNY 1,99 | 17,57M |
| 2026-08-03 | CNY 2,01 | +2,03 % | CNY 1,96 | CNY 2,01 | CNY 1,96 | 16,97M |
| 2026-07-31 | CNY 1,97 | +2,60 % | CNY 1,92 | CNY 1,97 | CNY 1,91 | 19,90M |
| 2026-07-30 | CNY 1,92 | -1,54 % | CNY 1,95 | CNY 1,97 | CNY 1,91 | 17,15M |
| 2026-07-29 | CNY 1,95 | +2,63 % | CNY 1,90 | CNY 1,99 | CNY 1,89 | 20,93M |
| 2026-07-28 | CNY 1,90 | +0,53 % | CNY 1,88 | CNY 1,91 | CNY 1,87 | 10,79M |
| 2026-07-27 | CNY 1,89 | +1,07 % | CNY 1,86 | CNY 1,90 | CNY 1,84 | 11,72M |
| 2026-07-24 | CNY 1,87 | -2,09 % | CNY 1,89 | CNY 1,91 | CNY 1,86 | 12,29M |
| 2026-07-23 | CNY 1,91 | +2,14 % | CNY 1,87 | CNY 1,91 | CNY 1,86 | 14,44M |
| 2026-07-22 | CNY 1,87 | 0,00 % | CNY 1,85 | CNY 1,88 | CNY 1,84 | 13,85M |
| 2026-07-21 | CNY 1,87 | +1,08 % | CNY 1,85 | CNY 1,87 | CNY 1,79 | 22,34M |
| 2026-07-20 | CNY 1,85 | -7,04 % | CNY 1,97 | CNY 1,98 | CNY 1,84 | 28,22M |
| 2026-07-17 | CNY 1,99 | -1,49 % | CNY 2,01 | CNY 2,07 | CNY 1,96 | 26,67M |
| 2026-07-16 | CNY 2,02 | +1,51 % | CNY 1,97 | CNY 2,02 | CNY 1,96 | 19,11M |
| 2026-07-15 | CNY 1,99 | 0,00 % | CNY 1,97 | CNY 2,01 | CNY 1,95 | 16,16M |
| 2026-07-14 | CNY 1,99 | +2,58 % | CNY 1,95 | CNY 2,03 | CNY 1,94 | 19,69M |
| 2026-07-13 | CNY 1,94 | -3,48 % | CNY 1,99 | CNY 2,01 | CNY 1,92 | 17,22M |
| 2026-07-10 | CNY 2,01 | +3,08 % | CNY 1,94 | CNY 2,02 | CNY 1,92 | 19,73M |
| 2026-07-09 | CNY 1,95 | -2,50 % | CNY 1,98 | CNY 2,01 | CNY 1,94 | 16,95M |
| 2026-07-08 | CNY 2,00 | +1,01 % | CNY 1,96 | CNY 2,02 | CNY 1,91 | 20,78M |
| 2026-07-07 | CNY 1,98 | -1,00 % | CNY 1,97 | CNY 2,03 | CNY 1,92 | 21,77M |
| 2026-07-06 | CNY 2,00 | -0,50 % | CNY 2,00 | CNY 2,09 | CNY 1,97 | 22,03M |
| 2026-07-03 | CNY 2,01 | +5,24 % | CNY 1,93 | CNY 2,01 | CNY 1,91 | 42,08M |
| 2026-07-02 | CNY 1,91 | +4,95 % | CNY 1,86 | CNY 1,91 | CNY 1,86 | 10,15M |
| 2026-07-01 | CNY 1,82 | +5,20 % | CNY 1,75 | CNY 1,82 | CNY 1,74 | 15,28M |
| 2026-06-30 | CNY 1,73 | -4,42 % | CNY 1,79 | CNY 1,82 | CNY 1,72 | 28,66M |
| 2026-06-29 | CNY 1,81 | -5,24 % | CNY 1,90 | CNY 1,91 | CNY 1,81 | 21,90M |
| 2026-06-26 | CNY 1,91 | +0,53 % | CNY 1,88 | CNY 1,92 | CNY 1,83 | 23,87M |
| 2026-06-25 | CNY 1,90 | -4,52 % | CNY 1,98 | CNY 1,98 | CNY 1,89 | 30,72M |
| 2026-06-24 | CNY 1,99 | -4,78 % | CNY 2,09 | CNY 2,10 | CNY 1,99 | 31,50M |
| 2026-06-23 | CNY 2,09 | +1,95 % | CNY 2,05 | CNY 2,11 | CNY 2,04 | 18,62M |
| 2026-06-22 | CNY 2,05 | -3,30 % | CNY 2,11 | CNY 2,12 | CNY 2,01 | 37,27M |
| 2026-06-18 | CNY 2,12 | -2,30 % | CNY 2,15 | CNY 2,19 | CNY 2,12 | 18,34M |
| 2026-06-17 | CNY 2,17 | -0,91 % | CNY 2,19 | CNY 2,22 | CNY 2,15 | 15,99M |
| 2026-06-16 | CNY 2,19 | +2,34 % | CNY 2,13 | CNY 2,21 | CNY 2,12 | 25,09M |
| 2026-06-15 | CNY 2,14 | +0,47 % | CNY 2,13 | CNY 2,15 | CNY 2,12 | 16,54M |
| 2026-06-12 | CNY 2,13 | 0,00 % | CNY 2,11 | CNY 2,16 | CNY 2,11 | 20,76M |
| 2026-06-11 | CNY 2,13 | 0,00 % | CNY 2,12 | CNY 2,17 | CNY 2,12 | 15,39M |
| 2026-06-10 | CNY 2,13 | -1,84 % | CNY 2,16 | CNY 2,19 | CNY 2,07 | 24,86M |
| 2026-06-09 | CNY 2,17 | -1,36 % | CNY 2,20 | CNY 2,21 | CNY 2,15 | 20,68M |
| 2026-06-08 | CNY 2,20 | -1,79 % | CNY 2,20 | CNY 2,27 | CNY 2,17 | 21,99M |
| 2026-06-05 | CNY 2,24 | -0,88 % | CNY 2,26 | CNY 2,31 | CNY 2,21 | 29,95M |
| 2026-06-04 | CNY 2,26 | -5,04 % | CNY 2,38 | CNY 2,38 | CNY 2,26 | 40,36M |
| 2026-06-03 | CNY 2,38 | -2,46 % | CNY 2,43 | CNY 2,45 | CNY 2,36 | 28,66M |
| 2026-06-02 | CNY 2,44 | +2,52 % | CNY 2,39 | CNY 2,44 | CNY 2,38 | 29,23M |
| 2026-06-01 | CNY 2,38 | 0,00 % | CNY 2,37 | CNY 2,39 | CNY 2,34 | 19,53M |
| 2026-05-29 | CNY 2,38 | +0,42 % | CNY 2,38 | CNY 2,43 | CNY 2,36 | 23,79M |
| 2026-05-28 | CNY 2,37 | +0,85 % | CNY 2,35 | CNY 2,39 | CNY 2,34 | 16,91M |
| 2026-05-27 | CNY 2,35 | -2,49 % | CNY 2,41 | CNY 2,42 | CNY 2,34 | 26,86M |
| 2026-05-26 | CNY 2,41 | -2,43 % | CNY 2,46 | CNY 2,47 | CNY 2,39 | 33,09M |