Lancy Co., Ltd. Class A 002612
SZSE · China · Kurzlebige Konsumgüter
CNY 16,72-0,41 (-2,39 %)
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 16,72 | -2,39 % | CNY 17,15 | CNY 17,20 | CNY 16,48 | 9,94M |
| 2026-09-29 | CNY 17,13 | +0,82 % | CNY 16,68 | CNY 17,44 | CNY 16,68 | 9,68M |
| 2026-09-28 | CNY 16,99 | -0,88 % | CNY 17,76 | CNY 17,94 | CNY 16,81 | 15,34M |
| 2026-09-24 | CNY 17,14 | -0,52 % | CNY 17,50 | CNY 18,14 | CNY 17,10 | 16,09M |
| 2026-09-23 | CNY 17,23 | -0,17 % | CNY 17,22 | CNY 17,38 | CNY 16,85 | 5,64M |
| 2026-09-22 | CNY 17,26 | -1,09 % | CNY 17,55 | CNY 17,68 | CNY 17,17 | 5,89M |
| 2026-09-21 | CNY 17,45 | +2,05 % | CNY 17,05 | CNY 17,58 | CNY 16,81 | 9,16M |
| 2026-09-18 | CNY 17,10 | +6,48 % | CNY 16,03 | CNY 17,45 | CNY 15,98 | 14,44M |
| 2026-09-17 | CNY 16,06 | +4,42 % | CNY 15,38 | CNY 16,13 | CNY 15,21 | 6,68M |
| 2026-09-16 | CNY 15,38 | -0,97 % | CNY 15,50 | CNY 15,68 | CNY 15,24 | 4,16M |
| 2026-09-15 | CNY 15,53 | -2,33 % | CNY 15,89 | CNY 15,92 | CNY 15,47 | 3,75M |
| 2026-09-14 | CNY 15,90 | 0,00 % | CNY 15,90 | CNY 16,40 | CNY 15,72 | 4,89M |
| 2026-09-11 | CNY 15,90 | -0,87 % | CNY 16,00 | CNY 16,14 | CNY 15,49 | 5,42M |
| 2026-09-10 | CNY 16,04 | -3,37 % | CNY 16,46 | CNY 16,52 | CNY 16,03 | 5,03M |
| 2026-09-09 | CNY 16,60 | -1,19 % | CNY 16,72 | CNY 16,80 | CNY 16,43 | 4,80M |
| 2026-09-08 | CNY 16,80 | +0,66 % | CNY 16,68 | CNY 16,86 | CNY 16,54 | 6,46M |
| 2026-09-07 | CNY 16,69 | -0,54 % | CNY 16,70 | CNY 16,90 | CNY 16,51 | 7,38M |
| 2026-09-04 | CNY 16,78 | +4,22 % | CNY 16,05 | CNY 16,98 | CNY 15,95 | 14,55M |
| 2026-09-03 | CNY 16,10 | -2,19 % | CNY 17,08 | CNY 17,10 | CNY 16,05 | 15,82M |
| 2026-09-02 | CNY 16,46 | +4,77 % | CNY 15,71 | CNY 17,12 | CNY 15,55 | 22,43M |
| 2026-09-01 | CNY 15,71 | +4,11 % | CNY 15,36 | CNY 16,06 | CNY 15,16 | 11,25M |
| 2026-08-31 | CNY 15,09 | +0,53 % | CNY 14,90 | CNY 15,34 | CNY 14,83 | 9,33M |
| 2026-08-28 | CNY 15,01 | +0,60 % | CNY 14,92 | CNY 15,14 | CNY 14,76 | 5,09M |
| 2026-08-27 | CNY 14,92 | +0,54 % | CNY 14,86 | CNY 15,06 | CNY 14,70 | 4,85M |
| 2026-08-26 | CNY 14,84 | -0,13 % | CNY 14,69 | CNY 14,92 | CNY 14,69 | 3,38M |
| 2026-08-25 | CNY 14,86 | +1,30 % | CNY 14,70 | CNY 14,98 | CNY 14,43 | 7,40M |
| 2026-08-24 | CNY 14,67 | -1,81 % | CNY 15,02 | CNY 15,06 | CNY 14,59 | 4,65M |
| 2026-08-21 | CNY 14,94 | -3,49 % | CNY 15,36 | CNY 15,40 | CNY 14,84 | 6,66M |
| 2026-08-20 | CNY 15,48 | +1,31 % | CNY 15,40 | CNY 15,80 | CNY 15,35 | 5,35M |
| 2026-08-19 | CNY 15,28 | -3,05 % | CNY 15,71 | CNY 15,87 | CNY 15,22 | 6,14M |
| 2026-08-18 | CNY 15,76 | -1,01 % | CNY 15,93 | CNY 15,93 | CNY 15,53 | 7,02M |
| 2026-08-17 | CNY 15,92 | -0,93 % | CNY 16,01 | CNY 16,01 | CNY 15,42 | 11,92M |
| 2026-08-14 | CNY 16,07 | +1,39 % | CNY 15,74 | CNY 16,14 | CNY 15,55 | 9,99M |
| 2026-08-13 | CNY 15,85 | -2,76 % | CNY 16,27 | CNY 16,30 | CNY 15,80 | 14,16M |
| 2026-08-12 | CNY 16,30 | -3,49 % | CNY 16,77 | CNY 16,86 | CNY 16,13 | 13,44M |
| 2026-08-11 | CNY 16,89 | +0,84 % | CNY 16,60 | CNY 17,20 | CNY 16,18 | 21,94M |
| 2026-08-10 | CNY 16,75 | +7,79 % | CNY 15,47 | CNY 16,85 | CNY 15,30 | 22,64M |
| 2026-08-07 | CNY 15,54 | +1,83 % | CNY 15,20 | CNY 15,54 | CNY 15,04 | 13,73M |
| 2026-08-06 | CNY 15,26 | +2,42 % | CNY 14,99 | CNY 15,28 | CNY 14,81 | 16,14M |
| 2026-08-05 | CNY 14,90 | -0,13 % | CNY 14,80 | CNY 15,31 | CNY 14,62 | 14,59M |
| 2026-08-04 | CNY 14,92 | +1,08 % | CNY 14,63 | CNY 15,53 | CNY 14,57 | 18,89M |
| 2026-08-03 | CNY 14,76 | -0,20 % | CNY 14,65 | CNY 15,29 | CNY 14,55 | 20,82M |
| 2026-07-31 | CNY 14,79 | -5,19 % | CNY 14,26 | CNY 15,25 | CNY 14,26 | 30,80M |
| 2026-07-30 | CNY 15,60 | +9,70 % | CNY 14,20 | CNY 15,64 | CNY 14,10 | 36,32M |
| 2026-07-29 | CNY 14,22 | +6,36 % | CNY 13,11 | CNY 14,50 | CNY 12,99 | 27,54M |
| 2026-07-28 | CNY 13,37 | +6,11 % | CNY 12,90 | CNY 13,60 | CNY 12,60 | 25,00M |
| 2026-07-27 | CNY 12,60 | +10,04 % | CNY 11,40 | CNY 12,60 | CNY 11,23 | 9,48M |
| 2026-07-24 | CNY 11,45 | -3,46 % | CNY 11,73 | CNY 11,86 | CNY 11,45 | 3,56M |
| 2026-07-23 | CNY 11,86 | +0,68 % | CNY 11,72 | CNY 11,90 | CNY 11,52 | 4,36M |
| 2026-07-22 | CNY 11,78 | +1,20 % | CNY 11,64 | CNY 11,79 | CNY 11,45 | 5,08M |
| 2026-07-21 | CNY 11,64 | -2,02 % | CNY 11,82 | CNY 12,04 | CNY 11,56 | 6,04M |
| 2026-07-20 | CNY 11,88 | -0,34 % | CNY 11,83 | CNY 12,09 | CNY 11,69 | 5,89M |
| 2026-07-17 | CNY 11,92 | -1,16 % | CNY 12,07 | CNY 12,47 | CNY 11,79 | 7,87M |
| 2026-07-16 | CNY 12,06 | +2,99 % | CNY 11,71 | CNY 12,20 | CNY 11,58 | 7,42M |
| 2026-07-15 | CNY 11,71 | +4,37 % | CNY 11,22 | CNY 12,12 | CNY 11,12 | 8,62M |
| 2026-07-14 | CNY 11,22 | +2,09 % | CNY 10,99 | CNY 11,26 | CNY 10,93 | 4,72M |
| 2026-07-13 | CNY 10,99 | -1,26 % | CNY 11,13 | CNY 11,16 | CNY 10,90 | 4,33M |
| 2026-07-10 | CNY 11,13 | +2,30 % | CNY 10,88 | CNY 11,25 | CNY 10,73 | 6,03M |
| 2026-07-09 | CNY 10,88 | -1,27 % | CNY 10,90 | CNY 11,10 | CNY 10,61 | 5,58M |
| 2026-07-08 | CNY 11,02 | -0,09 % | CNY 11,00 | CNY 11,22 | CNY 10,75 | 5,71M |
| 2026-07-07 | CNY 11,03 | -8,39 % | CNY 11,55 | CNY 11,74 | CNY 10,89 | 10,47M |
| 2026-07-06 | CNY 12,04 | +1,01 % | CNY 11,87 | CNY 12,13 | CNY 11,81 | 4,08M |
| 2026-07-03 | CNY 11,92 | +2,49 % | CNY 11,59 | CNY 11,93 | CNY 11,59 | 4,01M |
| 2026-07-02 | CNY 11,63 | +1,48 % | CNY 11,48 | CNY 11,77 | CNY 11,44 | 4,83M |
| 2026-07-01 | CNY 11,46 | +2,23 % | CNY 11,30 | CNY 11,54 | CNY 11,11 | 5,24M |
| 2026-06-30 | CNY 11,21 | -2,78 % | CNY 11,53 | CNY 11,55 | CNY 11,11 | 4,72M |
| 2026-06-29 | CNY 11,53 | +1,95 % | CNY 11,30 | CNY 11,60 | CNY 10,95 | 5,40M |
| 2026-06-26 | CNY 11,31 | -1,74 % | CNY 11,45 | CNY 11,53 | CNY 11,23 | 3,88M |
| 2026-06-25 | CNY 11,51 | -3,28 % | CNY 11,82 | CNY 11,84 | CNY 11,37 | 4,75M |
| 2026-06-24 | CNY 11,90 | -1,41 % | CNY 12,19 | CNY 12,25 | CNY 11,84 | 4,05M |
| 2026-06-23 | CNY 12,07 | +1,51 % | CNY 12,10 | CNY 12,25 | CNY 11,95 | 5,12M |
| 2026-06-22 | CNY 11,89 | +0,93 % | CNY 11,69 | CNY 11,90 | CNY 11,48 | 3,96M |
| 2026-06-18 | CNY 11,78 | +1,12 % | CNY 11,66 | CNY 11,97 | CNY 11,55 | 4,08M |
| 2026-06-17 | CNY 11,65 | -2,35 % | CNY 11,98 | CNY 12,00 | CNY 11,62 | 4,22M |
| 2026-06-16 | CNY 11,93 | -1,24 % | CNY 12,08 | CNY 12,08 | CNY 11,84 | 4,21M |
| 2026-06-15 | CNY 12,08 | +0,25 % | CNY 12,08 | CNY 12,29 | CNY 11,95 | 4,57M |
| 2026-06-12 | CNY 12,05 | +1,60 % | CNY 11,93 | CNY 12,22 | CNY 11,84 | 5,26M |
| 2026-06-11 | CNY 11,86 | -2,06 % | CNY 11,96 | CNY 12,11 | CNY 11,76 | 3,90M |
| 2026-06-10 | CNY 12,11 | -0,82 % | CNY 12,20 | CNY 12,25 | CNY 11,96 | 3,67M |
| 2026-06-09 | CNY 12,21 | -0,33 % | CNY 12,27 | CNY 12,33 | CNY 12,11 | 3,59M |
| 2026-06-08 | CNY 12,25 | -2,93 % | CNY 12,41 | CNY 12,66 | CNY 12,11 | 5,49M |
| 2026-06-05 | CNY 12,62 | 0,00 % | CNY 12,67 | CNY 12,98 | CNY 12,58 | 3,55M |
| 2026-06-04 | CNY 12,62 | -3,15 % | CNY 12,95 | CNY 13,12 | CNY 12,52 | 5,45M |
| 2026-06-03 | CNY 13,03 | -2,25 % | CNY 13,34 | CNY 13,40 | CNY 12,95 | 3,73M |
| 2026-06-02 | CNY 13,33 | -2,49 % | CNY 13,57 | CNY 13,63 | CNY 13,30 | 4,25M |
| 2026-06-01 | CNY 13,67 | +3,56 % | CNY 13,07 | CNY 13,70 | CNY 13,01 | 6,43M |
| 2026-05-29 | CNY 13,20 | +1,54 % | CNY 13,00 | CNY 13,31 | CNY 12,81 | 7,71M |
| 2026-05-28 | CNY 13,00 | -5,59 % | CNY 13,66 | CNY 13,75 | CNY 12,79 | 10,88M |
| 2026-05-27 | CNY 13,77 | -7,15 % | CNY 14,84 | CNY 14,92 | CNY 13,72 | 10,47M |
| 2026-05-26 | CNY 14,83 | -11,20 % | CNY 15,35 | CNY 15,36 | CNY 14,79 | 7,92M |