LB Group Co., Ltd. Class A 002601
SZSE · China · Prozessindustrie
CNY 14,71+0,09 (+0,62 %)
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 14,71 | +0,62 % | CNY 14,62 | CNY 14,84 | CNY 14,62 | 6,95M |
| 2026-09-29 | CNY 14,62 | -0,88 % | CNY 14,74 | CNY 14,83 | CNY 14,53 | 10,05M |
| 2026-09-28 | CNY 14,75 | -1,67 % | CNY 15,00 | CNY 15,00 | CNY 14,68 | 9,68M |
| 2026-09-24 | CNY 15,00 | -1,57 % | CNY 15,20 | CNY 15,42 | CNY 15,00 | 8,12M |
| 2026-09-23 | CNY 15,24 | -0,07 % | CNY 15,25 | CNY 15,31 | CNY 15,15 | 6,18M |
| 2026-09-22 | CNY 15,25 | -1,04 % | CNY 15,41 | CNY 15,48 | CNY 15,22 | 8,53M |
| 2026-09-21 | CNY 15,41 | +0,78 % | CNY 15,33 | CNY 15,45 | CNY 15,25 | 11,05M |
| 2026-09-18 | CNY 15,29 | +1,66 % | CNY 15,15 | CNY 15,45 | CNY 14,99 | 17,82M |
| 2026-09-17 | CNY 15,04 | +1,83 % | CNY 14,68 | CNY 15,11 | CNY 14,64 | 13,83M |
| 2026-09-16 | CNY 14,77 | -1,20 % | CNY 15,00 | CNY 15,06 | CNY 14,57 | 19,00M |
| 2026-09-15 | CNY 14,95 | -1,32 % | CNY 15,32 | CNY 15,41 | CNY 14,88 | 14,11M |
| 2026-09-14 | CNY 15,15 | +2,50 % | CNY 15,00 | CNY 15,32 | CNY 14,84 | 19,64M |
| 2026-09-11 | CNY 14,78 | -4,34 % | CNY 15,37 | CNY 15,44 | CNY 14,57 | 23,91M |
| 2026-09-10 | CNY 15,45 | -1,84 % | CNY 15,68 | CNY 15,77 | CNY 15,41 | 13,61M |
| 2026-09-09 | CNY 15,74 | 0,00 % | CNY 15,73 | CNY 15,90 | CNY 15,61 | 9,64M |
| 2026-09-08 | CNY 15,74 | +1,09 % | CNY 15,66 | CNY 15,80 | CNY 15,56 | 9,38M |
| 2026-09-07 | CNY 15,57 | -1,77 % | CNY 15,91 | CNY 15,91 | CNY 15,56 | 16,79M |
| 2026-09-04 | CNY 15,85 | +0,25 % | CNY 15,80 | CNY 16,10 | CNY 15,74 | 12,17M |
| 2026-09-03 | CNY 15,81 | +1,41 % | CNY 15,69 | CNY 15,86 | CNY 15,52 | 10,47M |
| 2026-09-02 | CNY 15,59 | -4,12 % | CNY 16,28 | CNY 16,35 | CNY 15,52 | 24,80M |
| 2026-09-01 | CNY 16,26 | +0,31 % | CNY 16,14 | CNY 16,47 | CNY 16,14 | 17,83M |
| 2026-08-31 | CNY 16,21 | -2,35 % | CNY 16,50 | CNY 16,58 | CNY 16,11 | 17,66M |
| 2026-08-28 | CNY 16,60 | +2,15 % | CNY 16,35 | CNY 16,70 | CNY 16,10 | 25,04M |
| 2026-08-27 | CNY 16,25 | +0,12 % | CNY 16,22 | CNY 16,37 | CNY 15,76 | 24,70M |
| 2026-08-26 | CNY 16,23 | +3,44 % | CNY 15,64 | CNY 16,34 | CNY 15,57 | 25,34M |
| 2026-08-25 | CNY 15,69 | +2,08 % | CNY 15,30 | CNY 15,73 | CNY 15,25 | 12,35M |
| 2026-08-24 | CNY 15,37 | -2,54 % | CNY 15,79 | CNY 15,80 | CNY 15,31 | 15,97M |
| 2026-08-21 | CNY 15,77 | +1,28 % | CNY 15,50 | CNY 16,00 | CNY 15,45 | 19,88M |
| 2026-08-20 | CNY 15,57 | +1,57 % | CNY 15,28 | CNY 15,75 | CNY 15,26 | 14,90M |
| 2026-08-19 | CNY 15,33 | -0,07 % | CNY 15,25 | CNY 15,44 | CNY 15,18 | 14,71M |
| 2026-08-18 | CNY 15,34 | -2,54 % | CNY 15,73 | CNY 15,76 | CNY 15,18 | 21,14M |
| 2026-08-17 | CNY 15,74 | +2,01 % | CNY 15,50 | CNY 15,76 | CNY 15,36 | 10,77M |
| 2026-08-14 | CNY 15,43 | -1,15 % | CNY 15,61 | CNY 15,71 | CNY 15,39 | 11,94M |
| 2026-08-13 | CNY 15,61 | -2,38 % | CNY 16,02 | CNY 16,08 | CNY 15,55 | 19,27M |
| 2026-08-12 | CNY 15,99 | -0,12 % | CNY 16,02 | CNY 16,17 | CNY 15,89 | 13,57M |
| 2026-08-11 | CNY 16,01 | -3,26 % | CNY 16,40 | CNY 16,67 | CNY 16,00 | 27,20M |
| 2026-08-10 | CNY 16,55 | +2,10 % | CNY 16,86 | CNY 17,13 | CNY 16,48 | 32,10M |
| 2026-08-07 | CNY 16,21 | -2,23 % | CNY 16,50 | CNY 16,66 | CNY 16,15 | 19,70M |
| 2026-08-06 | CNY 16,58 | -0,72 % | CNY 16,63 | CNY 16,99 | CNY 16,37 | 21,17M |
| 2026-08-05 | CNY 16,70 | +1,09 % | CNY 16,53 | CNY 16,78 | CNY 16,38 | 14,40M |
| 2026-08-04 | CNY 16,52 | -0,90 % | CNY 16,60 | CNY 16,74 | CNY 16,33 | 11,70M |
| 2026-08-03 | CNY 16,67 | +1,77 % | CNY 16,39 | CNY 16,78 | CNY 16,20 | 18,28M |
| 2026-07-31 | CNY 16,38 | -2,38 % | CNY 16,63 | CNY 16,89 | CNY 16,35 | 21,93M |
| 2026-07-30 | CNY 16,78 | +0,66 % | CNY 16,58 | CNY 16,79 | CNY 16,33 | 18,36M |
| 2026-07-29 | CNY 16,67 | +0,36 % | CNY 16,50 | CNY 16,79 | CNY 16,41 | 17,15M |
| 2026-07-28 | CNY 16,61 | +0,54 % | CNY 16,43 | CNY 16,61 | CNY 15,83 | 23,85M |
| 2026-07-27 | CNY 16,52 | +0,98 % | CNY 16,27 | CNY 16,55 | CNY 16,25 | 14,44M |
| 2026-07-24 | CNY 16,36 | -2,79 % | CNY 16,75 | CNY 16,90 | CNY 16,29 | 16,15M |
| 2026-07-23 | CNY 16,83 | +1,88 % | CNY 16,40 | CNY 16,89 | CNY 16,33 | 19,17M |
| 2026-07-22 | CNY 16,52 | -1,20 % | CNY 16,50 | CNY 16,64 | CNY 16,00 | 23,27M |
| 2026-07-21 | CNY 16,72 | +4,63 % | CNY 15,93 | CNY 16,84 | CNY 15,85 | 29,91M |
| 2026-07-20 | CNY 15,98 | +2,44 % | CNY 15,61 | CNY 15,98 | CNY 15,43 | 21,73M |
| 2026-07-17 | CNY 15,60 | -0,38 % | CNY 15,65 | CNY 16,08 | CNY 15,55 | 29,96M |
| 2026-07-16 | CNY 15,66 | +0,38 % | CNY 15,45 | CNY 15,78 | CNY 15,36 | 15,62M |
| 2026-07-15 | CNY 15,60 | +1,56 % | CNY 15,37 | CNY 15,85 | CNY 15,01 | 20,77M |
| 2026-07-14 | CNY 15,36 | -3,88 % | CNY 16,00 | CNY 16,08 | CNY 15,21 | 24,59M |
| 2026-07-13 | CNY 15,98 | -0,13 % | CNY 15,92 | CNY 16,09 | CNY 15,81 | 18,44M |
| 2026-07-10 | CNY 16,00 | +1,14 % | CNY 15,80 | CNY 16,20 | CNY 15,47 | 21,92M |
| 2026-07-09 | CNY 15,82 | -1,43 % | CNY 16,02 | CNY 16,27 | CNY 15,66 | 19,70M |
| 2026-07-08 | CNY 16,05 | -0,62 % | CNY 16,15 | CNY 16,26 | CNY 15,64 | 23,10M |
| 2026-07-07 | CNY 16,15 | -5,17 % | CNY 16,82 | CNY 16,91 | CNY 16,11 | 26,44M |
| 2026-07-06 | CNY 17,03 | +1,92 % | CNY 16,70 | CNY 17,58 | CNY 16,61 | 38,84M |
| 2026-07-03 | CNY 16,71 | -0,65 % | CNY 16,77 | CNY 16,99 | CNY 16,47 | 36,86M |
| 2026-07-02 | CNY 16,82 | -2,77 % | CNY 17,09 | CNY 17,34 | CNY 16,67 | 39,39M |
| 2026-07-01 | CNY 17,30 | +4,98 % | CNY 16,48 | CNY 17,79 | CNY 16,35 | 60,23M |
| 2026-06-30 | CNY 16,48 | -1,02 % | CNY 16,60 | CNY 16,79 | CNY 16,09 | 45,41M |
| 2026-06-29 | CNY 16,65 | -4,15 % | CNY 17,30 | CNY 17,96 | CNY 16,38 | 62,15M |
| 2026-06-26 | CNY 17,37 | -0,34 % | CNY 17,36 | CNY 17,79 | CNY 17,20 | 46,63M |
| 2026-06-25 | CNY 17,43 | +0,40 % | CNY 17,14 | CNY 17,87 | CNY 17,04 | 68,28M |
| 2026-06-24 | CNY 17,36 | +3,33 % | CNY 16,71 | CNY 17,42 | CNY 16,51 | 70,26M |
| 2026-06-23 | CNY 16,80 | -1,35 % | CNY 17,18 | CNY 17,48 | CNY 16,71 | 80,64M |
| 2026-06-22 | CNY 17,03 | +10,01 % | CNY 15,70 | CNY 17,03 | CNY 15,58 | 105,91M |
| 2026-06-18 | CNY 15,48 | +4,24 % | CNY 15,10 | CNY 15,75 | CNY 14,64 | 75,64M |
| 2026-06-17 | CNY 14,85 | -3,57 % | CNY 15,28 | CNY 15,55 | CNY 14,76 | 34,14M |
| 2026-06-16 | CNY 15,40 | -1,85 % | CNY 15,55 | CNY 15,70 | CNY 15,25 | 29,49M |
| 2026-06-15 | CNY 15,69 | +2,28 % | CNY 15,10 | CNY 15,92 | CNY 15,08 | 58,52M |
| 2026-06-12 | CNY 15,34 | +6,45 % | CNY 14,53 | CNY 15,34 | CNY 14,10 | 68,60M |
| 2026-06-11 | CNY 14,41 | -3,87 % | CNY 14,93 | CNY 14,99 | CNY 14,30 | 31,23M |
| 2026-06-10 | CNY 14,99 | +1,15 % | CNY 14,67 | CNY 15,40 | CNY 14,61 | 41,07M |
| 2026-06-09 | CNY 14,82 | +5,48 % | CNY 14,06 | CNY 14,86 | CNY 13,86 | 40,71M |
| 2026-06-08 | CNY 14,05 | +0,86 % | CNY 14,36 | CNY 14,70 | CNY 13,97 | 50,36M |
| 2026-06-05 | CNY 13,93 | -0,14 % | CNY 13,98 | CNY 14,20 | CNY 13,66 | 24,54M |
| 2026-06-04 | CNY 13,95 | -2,79 % | CNY 14,34 | CNY 14,34 | CNY 13,86 | 26,88M |
| 2026-06-03 | CNY 14,35 | 0,00 % | CNY 14,30 | CNY 14,57 | CNY 14,23 | 18,38M |
| 2026-06-02 | CNY 14,35 | -1,37 % | CNY 14,55 | CNY 14,59 | CNY 14,00 | 19,17M |
| 2026-06-01 | CNY 14,55 | +1,75 % | CNY 14,28 | CNY 14,64 | CNY 14,07 | 22,75M |
| 2026-05-29 | CNY 14,30 | -1,31 % | CNY 14,50 | CNY 14,60 | CNY 14,20 | 26,00M |
| 2026-05-28 | CNY 14,49 | -1,56 % | CNY 14,74 | CNY 14,86 | CNY 14,32 | 36,71M |
| 2026-05-27 | CNY 14,72 | -3,98 % | CNY 15,34 | CNY 15,38 | CNY 14,60 | 37,23M |
| 2026-05-26 | CNY 15,33 | +0,66 % | CNY 15,19 | CNY 15,49 | CNY 14,98 | 21,12M |