Jiangsu Lianfa Textile Co.Ltd. Class A 002394
SZSE · China · Prozessindustrie
CNY 10,15-0,44 (-4,15 %)
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 10,15 | -4,15 % | CNY 10,63 | CNY 10,63 | CNY 10,15 | 5,83M |
| 2026-09-29 | CNY 10,59 | +3,02 % | CNY 10,35 | CNY 10,98 | CNY 10,15 | 9,79M |
| 2026-09-28 | CNY 10,28 | +0,49 % | CNY 10,32 | CNY 10,57 | CNY 10,18 | 7,44M |
| 2026-09-24 | CNY 10,23 | -0,97 % | CNY 10,37 | CNY 10,40 | CNY 10,20 |
| 3,13M |
| 2026-09-23 | CNY 10,33 | -0,77 % | CNY 10,35 | CNY 10,45 | CNY 10,28 | 2,56M |
| 2026-09-22 | CNY 10,41 | +0,87 % | CNY 10,32 | CNY 10,46 | CNY 10,30 | 3,59M |
| 2026-09-21 | CNY 10,32 | -1,34 % | CNY 10,45 | CNY 10,52 | CNY 10,31 | 4,40M |
| 2026-09-18 | CNY 10,46 | -0,38 % | CNY 10,62 | CNY 10,75 | CNY 10,40 | 4,15M |
| 2026-09-17 | CNY 10,50 | +0,86 % | CNY 10,46 | CNY 10,54 | CNY 10,32 | 3,47M |
| 2026-09-16 | CNY 10,41 | +1,46 % | CNY 10,34 | CNY 10,56 | CNY 10,19 | 4,25M |
| 2026-09-15 | CNY 10,26 | -2,38 % | CNY 10,50 | CNY 10,55 | CNY 10,21 | 5,63M |
| 2026-09-14 | CNY 10,51 | +0,86 % | CNY 10,35 | CNY 10,69 | CNY 10,27 | 9,13M |
| 2026-09-11 | CNY 10,42 | +0,10 % | CNY 10,40 | CNY 10,62 | CNY 10,32 | 5,87M |
| 2026-09-10 | CNY 10,41 | -2,71 % | CNY 10,61 | CNY 10,67 | CNY 10,40 | 3,33M |
| 2026-09-09 | CNY 10,70 | -0,93 % | CNY 10,88 | CNY 11,00 | CNY 10,55 | 5,22M |
| 2026-09-08 | CNY 10,80 | -0,18 % | CNY 10,71 | CNY 10,90 | CNY 10,71 | 2,36M |
| 2026-09-07 | CNY 10,82 | +0,46 % | CNY 10,81 | CNY 10,93 | CNY 10,70 | 3,51M |
| 2026-09-04 | CNY 10,77 | +0,09 % | CNY 10,80 | CNY 11,06 | CNY 10,63 | 4,78M |
| 2026-09-03 | CNY 10,76 | -2,00 % | CNY 10,98 | CNY 11,04 | CNY 10,66 | 6,65M |
| 2026-09-02 | CNY 10,98 | +0,27 % | CNY 11,05 | CNY 11,12 | CNY 10,90 | 6,60M |
| 2026-09-01 | CNY 10,95 | +0,55 % | CNY 11,02 | CNY 11,13 | CNY 10,80 | 8,33M |
| 2026-08-31 | CNY 10,89 | +5,63 % | CNY 10,32 | CNY 10,90 | CNY 10,11 | 10,12M |
| 2026-08-28 | CNY 10,31 | -0,67 % | CNY 10,38 | CNY 10,47 | CNY 10,28 | 4,53M |
| 2026-08-27 | CNY 10,38 | -1,14 % | CNY 10,41 | CNY 10,68 | CNY 10,31 | 7,23M |
| 2026-08-26 | CNY 10,50 | +3,04 % | CNY 10,27 | CNY 10,81 | CNY 10,25 | 12,06M |
| 2026-08-25 | CNY 10,19 | +6,15 % | CNY 9,60 | CNY 10,56 | CNY 9,40 | 15,27M |
| 2026-08-24 | CNY 9,60 | +1,16 % | CNY 9,46 | CNY 9,69 | CNY 9,44 | 3,65M |
| 2026-08-21 | CNY 9,49 | -1,04 % | CNY 9,61 | CNY 9,68 | CNY 9,36 | 3,45M |
| 2026-08-20 | CNY 9,59 | +1,16 % | CNY 9,58 | CNY 9,71 | CNY 9,49 | 3,13M |
| 2026-08-19 | CNY 9,48 | -2,17 % | CNY 9,63 | CNY 9,71 | CNY 9,43 | 3,33M |
| 2026-08-18 | CNY 9,69 | -1,42 % | CNY 9,74 | CNY 9,84 | CNY 9,62 | 3,19M |
| 2026-08-17 | CNY 9,83 | 0,00 % | CNY 9,74 | CNY 9,89 | CNY 9,66 | 3,28M |
| 2026-08-14 | CNY 9,83 | +1,03 % | CNY 9,77 | CNY 9,86 | CNY 9,61 | 4,72M |
| 2026-08-13 | CNY 9,73 | -4,42 % | CNY 10,22 | CNY 10,22 | CNY 9,71 | 5,91M |
| 2026-08-12 | CNY 10,18 | +2,41 % | CNY 9,94 | CNY 10,28 | CNY 9,92 | 5,12M |
| 2026-08-11 | CNY 9,94 | -0,40 % | CNY 9,98 | CNY 10,15 | CNY 9,78 | 4,94M |
| 2026-08-10 | CNY 9,98 | +3,31 % | CNY 9,63 | CNY 10,04 | CNY 9,48 | 4,96M |
| 2026-08-07 | CNY 9,66 | +0,31 % | CNY 9,58 | CNY 9,76 | CNY 9,42 | 4,95M |
| 2026-08-06 | CNY 9,63 | +5,36 % | CNY 9,20 | CNY 9,65 | CNY 9,04 | 7,09M |
| 2026-08-05 | CNY 9,14 | +1,33 % | CNY 9,04 | CNY 9,23 | CNY 8,95 | 4,14M |
| 2026-08-04 | CNY 9,02 | -1,42 % | CNY 9,24 | CNY 9,30 | CNY 9,01 | 4,67M |
| 2026-08-03 | CNY 9,15 | +2,58 % | CNY 9,00 | CNY 9,21 | CNY 8,92 | 4,67M |
| 2026-07-31 | CNY 8,92 | -1,65 % | CNY 9,08 | CNY 9,40 | CNY 8,92 | 6,19M |
| 2026-07-30 | CNY 9,07 | +1,80 % | CNY 8,83 | CNY 9,24 | CNY 8,80 | 6,18M |
| 2026-07-29 | CNY 8,91 | +4,82 % | CNY 8,53 | CNY 8,98 | CNY 8,51 | 7,12M |
| 2026-07-28 | CNY 8,50 | +1,19 % | CNY 8,30 | CNY 8,66 | CNY 8,26 | 5,14M |
| 2026-07-27 | CNY 8,40 | +4,48 % | CNY 8,04 | CNY 8,45 | CNY 8,00 | 6,29M |
| 2026-07-24 | CNY 8,04 | -1,71 % | CNY 8,18 | CNY 8,36 | CNY 8,03 | 6,32M |
| 2026-07-23 | CNY 8,18 | +5,55 % | CNY 7,73 | CNY 8,21 | CNY 7,73 | 5,82M |
| 2026-07-22 | CNY 7,75 | -2,76 % | CNY 7,95 | CNY 8,00 | CNY 7,71 | 4,87M |
| 2026-07-21 | CNY 7,97 | -1,73 % | CNY 7,99 | CNY 8,10 | CNY 7,60 | 8,83M |
| 2026-07-20 | CNY 8,11 | -0,61 % | CNY 8,20 | CNY 8,44 | CNY 7,84 | 8,62M |
| 2026-07-17 | CNY 8,16 | -5,45 % | CNY 8,58 | CNY 8,72 | CNY 8,10 | 6,56M |
| 2026-07-16 | CNY 8,63 | -2,27 % | CNY 8,75 | CNY 8,88 | CNY 8,56 | 5,07M |
| 2026-07-15 | CNY 8,83 | +0,34 % | CNY 8,71 | CNY 8,95 | CNY 8,65 | 4,33M |
| 2026-07-14 | CNY 8,80 | +0,80 % | CNY 8,67 | CNY 8,80 | CNY 8,51 | 6,61M |
| 2026-07-13 | CNY 8,73 | -5,11 % | CNY 9,28 | CNY 9,28 | CNY 8,70 | 5,89M |
| 2026-07-10 | CNY 9,20 | +0,77 % | CNY 9,13 | CNY 9,39 | CNY 9,10 | 6,81M |
| 2026-07-09 | CNY 9,13 | -4,20 % | CNY 9,53 | CNY 9,57 | CNY 8,86 | 8,84M |
| 2026-07-08 | CNY 9,53 | -4,80 % | CNY 10,01 | CNY 10,09 | CNY 9,50 | 7,43M |
| 2026-07-07 | CNY 10,01 | -4,12 % | CNY 10,44 | CNY 10,72 | CNY 9,96 | 6,60M |
| 2026-07-06 | CNY 10,44 | -0,48 % | CNY 10,46 | CNY 10,85 | CNY 10,39 | 9,52M |
| 2026-07-03 | CNY 10,49 | +3,76 % | CNY 10,03 | CNY 10,71 | CNY 10,00 | 9,46M |
| 2026-07-02 | CNY 10,11 | +4,12 % | CNY 9,66 | CNY 10,45 | CNY 9,58 | 13,98M |
| 2026-07-01 | CNY 9,71 | +8,86 % | CNY 9,00 | CNY 9,74 | CNY 8,86 | 12,74M |
| 2026-06-30 | CNY 8,92 | +2,53 % | CNY 8,76 | CNY 9,09 | CNY 8,56 | 7,59M |
| 2026-06-29 | CNY 8,70 | -1,47 % | CNY 8,82 | CNY 8,85 | CNY 8,40 | 6,19M |
| 2026-06-26 | CNY 8,83 | -1,23 % | CNY 8,90 | CNY 9,47 | CNY 8,82 | 7,61M |
| 2026-06-25 | CNY 8,94 | -2,83 % | CNY 9,17 | CNY 9,17 | CNY 8,82 | 6,17M |
| 2026-06-24 | CNY 9,20 | -2,95 % | CNY 9,47 | CNY 9,50 | CNY 9,00 | 6,50M |
| 2026-06-23 | CNY 9,48 | +2,82 % | CNY 9,18 | CNY 9,80 | CNY 9,06 | 8,98M |
| 2026-06-22 | CNY 9,22 | -1,39 % | CNY 9,12 | CNY 9,35 | CNY 8,82 | 7,34M |
| 2026-06-18 | CNY 9,35 | +1,85 % | CNY 9,15 | CNY 9,43 | CNY 9,04 | 8,30M |
| 2026-06-17 | CNY 9,18 | -1,61 % | CNY 9,33 | CNY 9,35 | CNY 9,08 | 4,79M |
| 2026-06-16 | CNY 9,33 | -0,53 % | CNY 9,33 | CNY 9,40 | CNY 9,16 | 4,79M |
| 2026-06-15 | CNY 9,38 | +0,21 % | CNY 9,37 | CNY 9,53 | CNY 9,19 | 5,79M |
| 2026-06-12 | CNY 9,36 | +0,65 % | CNY 9,37 | CNY 9,40 | CNY 9,08 | 6,78M |
| 2026-06-11 | CNY 9,30 | -1,27 % | CNY 9,31 | CNY 9,51 | CNY 9,09 | 5,63M |
| 2026-06-10 | CNY 9,42 | -1,46 % | CNY 9,53 | CNY 9,63 | CNY 9,20 | 7,02M |
| 2026-06-09 | CNY 9,56 | -0,52 % | CNY 9,64 | CNY 9,77 | CNY 9,53 | 4,74M |
| 2026-06-08 | CNY 9,61 | -3,32 % | CNY 9,80 | CNY 10,06 | CNY 9,49 | 7,72M |
| 2026-06-05 | CNY 9,94 | -1,29 % | CNY 10,15 | CNY 10,23 | CNY 9,80 | 5,54M |
| 2026-06-04 | CNY 10,07 | -2,42 % | CNY 10,31 | CNY 10,34 | CNY 9,98 | 5,40M |
| 2026-06-03 | CNY 10,32 | -1,99 % | CNY 10,53 | CNY 10,57 | CNY 10,17 | 5,82M |
| 2026-06-02 | CNY 10,53 | +0,86 % | CNY 10,43 | CNY 10,74 | CNY 10,32 | 6,92M |
| 2026-06-01 | CNY 10,44 | +5,03 % | CNY 10,05 | CNY 10,65 | CNY 9,80 | 9,01M |
| 2026-05-29 | CNY 9,94 | -3,40 % | CNY 10,39 | CNY 10,39 | CNY 9,83 | 7,06M |
| 2026-05-28 | CNY 10,29 | -0,77 % | CNY 10,31 | CNY 10,60 | CNY 10,09 | 8,24M |
| 2026-05-27 | CNY 10,37 | -1,33 % | CNY 10,51 | CNY 10,74 | CNY 10,28 | 6,51M |
| 2026-05-26 | CNY 10,51 | -3,67 % | CNY 10,93 | CNY 11,00 | CNY 10,30 | 9,54M |