Longzhou Group Co., Ltd. Class A 002682
SZSE · China · Transport
CNY 4,88-0,04 (-0,81 %)
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 4,88 | -0,81 % | CNY 4,99 | CNY 5,06 | CNY 4,81 | 13,94M |
| 2026-09-29 | CNY 4,92 | 0,00 % | CNY 4,89 | CNY 5,00 | CNY 4,87 | 15,78M |
| 2026-09-28 | CNY 4,92 | -2,57 % | CNY 4,93 | CNY 5,00 | CNY 4,89 | 30,00M |
| 2026-09-24 | CNY 5,05 | +4,34 % | CNY 4,84 | CNY 5,05 | CNY 4,80 | 31,39M |
| 2026-09-23 | CNY 4,84 | -4,35 % | CNY 5,03 | CNY 5,03 | CNY 4,82 | 23,56M |
| 2026-09-22 | CNY 5,06 | -2,32 % | CNY 5,17 | CNY 5,20 | CNY 5,04 | 20,50M |
| 2026-09-21 | CNY 5,18 | +1,57 % | CNY 5,11 | CNY 5,23 | CNY 5,07 | 16,36M |
| 2026-09-18 | CNY 5,10 | +0,39 % | CNY 5,10 | CNY 5,17 | CNY 5,01 | 16,11M |
| 2026-09-17 | CNY 5,08 | -1,36 % | CNY 5,16 | CNY 5,16 | CNY 4,92 | 24,29M |
| 2026-09-16 | CNY 5,15 | +4,04 % | CNY 4,94 | CNY 5,18 | CNY 4,90 | 28,88M |
| 2026-09-15 | CNY 4,95 | -3,51 % | CNY 5,11 | CNY 5,13 | CNY 4,93 | 22,10M |
| 2026-09-14 | CNY 5,13 | +0,39 % | CNY 5,11 | CNY 5,19 | CNY 5,03 | 18,18M |
| 2026-09-11 | CNY 5,11 | -3,04 % | CNY 5,21 | CNY 5,26 | CNY 5,01 | 26,54M |
| 2026-09-10 | CNY 5,27 | -1,86 % | CNY 5,35 | CNY 5,39 | CNY 5,23 | 21,51M |
| 2026-09-09 | CNY 5,37 | -0,92 % | CNY 5,42 | CNY 5,44 | CNY 5,25 | 26,35M |
| 2026-09-08 | CNY 5,42 | +2,65 % | CNY 5,30 | CNY 5,43 | CNY 5,24 | 28,11M |
| 2026-09-07 | CNY 5,28 | +1,73 % | CNY 5,19 | CNY 5,31 | CNY 5,18 | 26,57M |
| 2026-09-04 | CNY 5,19 | +2,57 % | CNY 5,08 | CNY 5,30 | CNY 5,03 | 34,78M |
| 2026-09-03 | CNY 5,06 | -1,75 % | CNY 5,14 | CNY 5,18 | CNY 5,04 | 20,49M |
| 2026-09-02 | CNY 5,15 | +0,98 % | CNY 5,12 | CNY 5,18 | CNY 5,02 | 22,35M |
| 2026-09-01 | CNY 5,10 | +1,59 % | CNY 5,00 | CNY 5,13 | CNY 5,00 | 20,29M |
| 2026-08-31 | CNY 5,02 | -1,18 % | CNY 5,02 | CNY 5,06 | CNY 4,92 | 29,99M |
| 2026-08-28 | CNY 5,08 | +1,60 % | CNY 5,01 | CNY 5,11 | CNY 4,96 | 28,64M |
| 2026-08-27 | CNY 5,00 | +0,60 % | CNY 4,91 | CNY 5,03 | CNY 4,90 | 40,12M |
| 2026-08-26 | CNY 4,97 | +5,07 % | CNY 4,76 | CNY 5,00 | CNY 4,75 | 50,04M |
| 2026-08-25 | CNY 4,73 | +4,42 % | CNY 4,48 | CNY 4,77 | CNY 4,47 | 42,29M |
| 2026-08-24 | CNY 4,53 | -1,31 % | CNY 4,59 | CNY 4,64 | CNY 4,46 | 30,11M |
| 2026-08-21 | CNY 4,59 | +0,88 % | CNY 4,50 | CNY 4,63 | CNY 4,41 | 35,73M |
| 2026-08-20 | CNY 4,55 | +2,48 % | CNY 4,51 | CNY 4,75 | CNY 4,44 | 41,99M |
| 2026-08-19 | CNY 4,44 | -6,92 % | CNY 4,71 | CNY 4,76 | CNY 4,44 | 55,96M |
| 2026-08-18 | CNY 4,77 | -6,47 % | CNY 4,97 | CNY 5,00 | CNY 4,74 | 99,81M |
| 2026-08-17 | CNY 5,10 | +9,91 % | CNY 4,63 | CNY 5,10 | CNY 4,57 | 93,82M |
| 2026-08-14 | CNY 4,64 | -9,38 % | CNY 4,89 | CNY 5,00 | CNY 4,61 | 98,36M |
| 2026-08-13 | CNY 5,12 | +1,79 % | CNY 5,53 | CNY 5,53 | CNY 5,07 | 139,29M |
| 2026-08-12 | CNY 5,03 | +10,07 % | CNY 5,03 | CNY 5,03 | CNY 5,00 | 16,42M |
| 2026-08-11 | CNY 4,57 | +0,44 % | CNY 4,60 | CNY 4,62 | CNY 4,46 | 16,50M |
| 2026-08-10 | CNY 4,55 | +3,17 % | CNY 4,39 | CNY 4,56 | CNY 4,36 | 16,08M |
| 2026-08-07 | CNY 4,41 | -1,12 % | CNY 4,46 | CNY 4,48 | CNY 4,32 | 15,64M |
| 2026-08-06 | CNY 4,46 | 0,00 % | CNY 4,46 | CNY 4,51 | CNY 4,37 | 14,39M |
| 2026-08-05 | CNY 4,46 | +0,45 % | CNY 4,46 | CNY 4,50 | CNY 4,39 | 17,76M |
| 2026-08-04 | CNY 4,44 | +1,14 % | CNY 4,40 | CNY 4,48 | CNY 4,35 | 18,39M |
| 2026-08-03 | CNY 4,39 | +4,77 % | CNY 4,21 | CNY 4,39 | CNY 4,21 | 23,20M |
| 2026-07-31 | CNY 4,19 | +1,21 % | CNY 4,18 | CNY 4,23 | CNY 4,15 | 19,44M |
| 2026-07-30 | CNY 4,14 | -1,19 % | CNY 4,19 | CNY 4,35 | CNY 4,11 | 23,23M |
| 2026-07-29 | CNY 4,19 | +2,20 % | CNY 4,13 | CNY 4,23 | CNY 4,09 | 20,36M |
| 2026-07-28 | CNY 4,10 | +0,74 % | CNY 4,06 | CNY 4,20 | CNY 4,05 | 15,92M |
| 2026-07-27 | CNY 4,07 | +2,52 % | CNY 3,93 | CNY 4,11 | CNY 3,90 | 18,97M |
| 2026-07-24 | CNY 3,97 | -3,17 % | CNY 4,05 | CNY 4,11 | CNY 3,96 | 19,37M |
| 2026-07-23 | CNY 4,10 | +4,59 % | CNY 3,91 | CNY 4,13 | CNY 3,85 | 29,06M |
| 2026-07-22 | CNY 3,92 | -0,51 % | CNY 3,86 | CNY 4,00 | CNY 3,83 | 19,44M |
| 2026-07-21 | CNY 3,94 | -1,50 % | CNY 3,98 | CNY 4,01 | CNY 3,62 | 35,25M |
| 2026-07-20 | CNY 4,00 | -1,72 % | CNY 4,07 | CNY 4,23 | CNY 3,95 | 33,73M |
| 2026-07-17 | CNY 4,07 | -4,24 % | CNY 4,26 | CNY 4,62 | CNY 4,01 | 38,05M |
| 2026-07-16 | CNY 4,25 | +0,71 % | CNY 4,20 | CNY 4,34 | CNY 4,13 | 19,19M |
| 2026-07-15 | CNY 4,22 | +0,48 % | CNY 4,16 | CNY 4,35 | CNY 4,14 | 18,53M |
| 2026-07-14 | CNY 4,20 | +2,94 % | CNY 4,05 | CNY 4,21 | CNY 4,01 | 18,89M |
| 2026-07-13 | CNY 4,08 | -5,12 % | CNY 4,29 | CNY 4,39 | CNY 4,05 | 23,94M |
| 2026-07-10 | CNY 4,30 | +2,38 % | CNY 4,20 | CNY 4,44 | CNY 4,10 | 23,84M |
| 2026-07-09 | CNY 4,20 | +1,20 % | CNY 4,14 | CNY 4,24 | CNY 4,06 | 16,36M |
| 2026-07-08 | CNY 4,15 | -1,19 % | CNY 4,18 | CNY 4,23 | CNY 4,12 | 12,68M |
| 2026-07-07 | CNY 4,20 | -3,00 % | CNY 4,34 | CNY 4,35 | CNY 4,20 | 13,41M |
| 2026-07-06 | CNY 4,33 | -2,04 % | CNY 4,41 | CNY 4,49 | CNY 4,29 | 15,93M |
| 2026-07-03 | CNY 4,42 | +1,14 % | CNY 4,40 | CNY 4,49 | CNY 4,30 | 21,99M |
| 2026-07-02 | CNY 4,37 | -0,23 % | CNY 4,42 | CNY 4,70 | CNY 4,36 | 27,98M |
| 2026-07-01 | CNY 4,38 | +3,30 % | CNY 4,25 | CNY 4,47 | CNY 4,24 | 23,72M |
| 2026-06-30 | CNY 4,24 | +0,24 % | CNY 4,24 | CNY 4,34 | CNY 4,16 | 15,16M |
| 2026-06-29 | CNY 4,23 | -0,70 % | CNY 4,23 | CNY 4,28 | CNY 4,08 | 19,39M |
| 2026-06-26 | CNY 4,26 | -1,62 % | CNY 4,33 | CNY 4,35 | CNY 4,20 | 16,38M |
| 2026-06-25 | CNY 4,33 | -2,04 % | CNY 4,41 | CNY 4,43 | CNY 4,29 | 17,07M |
| 2026-06-24 | CNY 4,42 | -5,15 % | CNY 4,63 | CNY 4,67 | CNY 4,36 | 18,98M |
| 2026-06-23 | CNY 4,66 | +0,87 % | CNY 4,58 | CNY 4,78 | CNY 4,58 | 19,24M |
| 2026-06-22 | CNY 4,62 | -0,86 % | CNY 4,65 | CNY 4,65 | CNY 4,46 | 17,34M |
| 2026-06-18 | CNY 4,66 | -1,48 % | CNY 4,69 | CNY 4,72 | CNY 4,57 | 15,40M |
| 2026-06-17 | CNY 4,73 | -3,47 % | CNY 4,87 | CNY 4,89 | CNY 4,68 | 17,77M |
| 2026-06-16 | CNY 4,90 | +1,45 % | CNY 4,80 | CNY 4,91 | CNY 4,70 | 17,88M |
| 2026-06-15 | CNY 4,83 | +0,84 % | CNY 4,82 | CNY 5,00 | CNY 4,77 | 19,01M |
| 2026-06-12 | CNY 4,79 | +1,27 % | CNY 4,78 | CNY 4,88 | CNY 4,73 | 15,21M |
| 2026-06-11 | CNY 4,73 | -1,87 % | CNY 4,74 | CNY 4,85 | CNY 4,67 | 13,59M |
| 2026-06-10 | CNY 4,82 | -2,03 % | CNY 4,88 | CNY 4,94 | CNY 4,73 | 15,57M |
| 2026-06-09 | CNY 4,92 | -0,20 % | CNY 4,98 | CNY 5,01 | CNY 4,85 | 16,21M |
| 2026-06-08 | CNY 4,93 | -3,52 % | CNY 5,02 | CNY 5,13 | CNY 4,85 | 17,05M |
| 2026-06-05 | CNY 5,11 | +1,59 % | CNY 5,01 | CNY 5,18 | CNY 5,01 | 16,60M |
| 2026-06-04 | CNY 5,03 | -1,37 % | CNY 5,07 | CNY 5,14 | CNY 4,97 | 11,89M |
| 2026-06-03 | CNY 5,10 | -0,97 % | CNY 5,13 | CNY 5,14 | CNY 5,05 | 11,02M |
| 2026-06-02 | CNY 5,15 | -2,65 % | CNY 5,27 | CNY 5,31 | CNY 5,05 | 15,33M |
| 2026-06-01 | CNY 5,29 | +4,13 % | CNY 5,05 | CNY 5,39 | CNY 5,03 | 19,74M |
| 2026-05-29 | CNY 5,08 | -3,24 % | CNY 5,25 | CNY 5,28 | CNY 5,06 | 13,54M |
| 2026-05-28 | CNY 5,25 | +1,55 % | CNY 5,18 | CNY 5,30 | CNY 5,13 | 13,80M |
| 2026-05-27 | CNY 5,17 | -2,27 % | CNY 5,29 | CNY 5,34 | CNY 5,12 | 15,16M |
| 2026-05-26 | CNY 5,29 | -2,22 % | CNY 5,36 | CNY 5,45 | CNY 5,22 | 16,42M |