Luyan Pharma Co., Ltd. Class A 002788
SZSE · China · Einzelhandel
CNY 10,76+0,19 (+1,80 %)
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 10,76 | +1,80 % | CNY 10,69 | CNY 10,82 | CNY 10,59 | 10,38M |
| 2026-09-29 | CNY 10,57 | -1,12 % | CNY 10,61 | CNY 10,80 | CNY 10,51 | 10,11M |
| 2026-09-28 | CNY 10,69 | -1,84 % | CNY 10,71 | CNY 10,85 | CNY 10,55 | 15,30M |
| 2026-09-24 | CNY 10,89 | +0,65 % | CNY 10,83 | CNY 11,03 | CNY 10,60 | 19,38M |
| 2026-09-23 | CNY 10,82 | -3,74 % | CNY 11,25 | CNY 11,29 | CNY 10,81 | 11,25M |
| 2026-09-22 | CNY 11,24 | -2,01 % | CNY 11,43 | CNY 11,47 | CNY 11,19 | 11,90M |
| 2026-09-21 | CNY 11,47 | +3,33 % | CNY 11,10 | CNY 11,57 | CNY 11,06 | 15,45M |
| 2026-09-18 | CNY 11,10 | +5,01 % | CNY 10,65 | CNY 11,34 | CNY 10,58 | 19,83M |
| 2026-09-17 | CNY 10,57 | -1,95 % | CNY 10,79 | CNY 10,85 | CNY 10,52 | 11,04M |
| 2026-09-16 | CNY 10,78 | +3,26 % | CNY 10,42 | CNY 11,10 | CNY 10,36 | 12,23M |
| 2026-09-15 | CNY 10,44 | -3,78 % | CNY 10,84 | CNY 10,84 | CNY 10,44 | 8,88M |
| 2026-09-14 | CNY 10,85 | +2,07 % | CNY 10,64 | CNY 10,96 | CNY 10,50 | 11,72M |
| 2026-09-11 | CNY 10,63 | -4,75 % | CNY 11,05 | CNY 11,24 | CNY 10,46 | 14,38M |
| 2026-09-10 | CNY 11,16 | -3,71 % | CNY 11,58 | CNY 11,59 | CNY 11,13 | 11,29M |
| 2026-09-09 | CNY 11,59 | -2,61 % | CNY 11,85 | CNY 11,87 | CNY 11,50 | 15,11M |
| 2026-09-08 | CNY 11,90 | +3,12 % | CNY 11,56 | CNY 12,00 | CNY 11,41 | 24,54M |
| 2026-09-07 | CNY 11,54 | +5,29 % | CNY 10,96 | CNY 11,80 | CNY 10,95 | 22,10M |
| 2026-09-04 | CNY 10,96 | +2,05 % | CNY 10,77 | CNY 11,16 | CNY 10,73 | 10,38M |
| 2026-09-03 | CNY 10,74 | -1,38 % | CNY 10,95 | CNY 10,97 | CNY 10,71 | 6,34M |
| 2026-09-02 | CNY 10,89 | -1,36 % | CNY 11,00 | CNY 11,04 | CNY 10,83 | 6,28M |
| 2026-09-01 | CNY 11,04 | +2,13 % | CNY 10,83 | CNY 11,11 | CNY 10,75 | 8,28M |
| 2026-08-31 | CNY 10,81 | -2,70 % | CNY 10,99 | CNY 10,99 | CNY 10,76 | 10,03M |
| 2026-08-28 | CNY 11,11 | -0,09 % | CNY 11,12 | CNY 11,20 | CNY 10,98 | 8,28M |
| 2026-08-27 | CNY 11,12 | +1,55 % | CNY 10,83 | CNY 11,19 | CNY 10,82 | 9,50M |
| 2026-08-26 | CNY 10,95 | -2,75 % | CNY 11,24 | CNY 11,32 | CNY 10,87 | 12,19M |
| 2026-08-25 | CNY 11,26 | +6,63 % | CNY 10,62 | CNY 11,41 | CNY 10,35 | 21,93M |
| 2026-08-24 | CNY 10,56 | -3,30 % | CNY 11,00 | CNY 11,14 | CNY 10,45 | 12,19M |
| 2026-08-21 | CNY 10,92 | -4,46 % | CNY 11,35 | CNY 11,39 | CNY 10,83 | 14,97M |
| 2026-08-20 | CNY 11,43 | +0,97 % | CNY 11,50 | CNY 11,76 | CNY 11,36 | 13,65M |
| 2026-08-19 | CNY 11,32 | -3,33 % | CNY 11,60 | CNY 11,72 | CNY 11,24 | 15,35M |
| 2026-08-18 | CNY 11,71 | +0,26 % | CNY 11,65 | CNY 11,92 | CNY 11,56 | 16,05M |
| 2026-08-17 | CNY 11,68 | -0,68 % | CNY 11,72 | CNY 11,83 | CNY 11,39 | 15,80M |
| 2026-08-14 | CNY 11,76 | +0,17 % | CNY 11,75 | CNY 11,89 | CNY 11,47 | 21,74M |
| 2026-08-13 | CNY 11,74 | -1,76 % | CNY 11,90 | CNY 12,05 | CNY 11,61 | 24,61M |
| 2026-08-12 | CNY 11,95 | +2,14 % | CNY 11,64 | CNY 12,00 | CNY 11,53 | 31,96M |
| 2026-08-11 | CNY 11,70 | +1,74 % | CNY 11,31 | CNY 12,12 | CNY 11,31 | 34,61M |
| 2026-08-10 | CNY 11,50 | +3,14 % | CNY 11,14 | CNY 11,71 | CNY 11,13 | 29,27M |
| 2026-08-07 | CNY 11,15 | +3,05 % | CNY 10,80 | CNY 11,17 | CNY 10,71 | 32,06M |
| 2026-08-06 | CNY 10,82 | +0,56 % | CNY 10,76 | CNY 11,11 | CNY 10,52 | 32,36M |
| 2026-08-05 | CNY 10,76 | +0,28 % | CNY 10,68 | CNY 10,84 | CNY 10,62 | 14,58M |
| 2026-08-04 | CNY 10,73 | +1,51 % | CNY 10,63 | CNY 10,77 | CNY 10,55 | 13,96M |
| 2026-08-03 | CNY 10,57 | +3,63 % | CNY 10,39 | CNY 10,58 | CNY 10,20 | 15,82M |
| 2026-07-31 | CNY 10,20 | +2,20 % | CNY 9,89 | CNY 10,25 | CNY 9,85 | 18,33M |
| 2026-07-30 | CNY 9,98 | +0,10 % | CNY 9,93 | CNY 10,44 | CNY 9,85 | 22,38M |
| 2026-07-29 | CNY 9,97 | +0,50 % | CNY 9,98 | CNY 10,09 | CNY 9,83 | 16,17M |
| 2026-07-28 | CNY 9,92 | -0,30 % | CNY 9,97 | CNY 10,31 | CNY 9,91 | 20,08M |
| 2026-07-27 | CNY 9,95 | +6,30 % | CNY 9,36 | CNY 10,03 | CNY 9,28 | 24,79M |
| 2026-07-24 | CNY 9,36 | -3,31 % | CNY 9,54 | CNY 9,92 | CNY 9,36 | 17,20M |
| 2026-07-23 | CNY 9,68 | +2,98 % | CNY 9,29 | CNY 9,80 | CNY 9,21 | 23,29M |
| 2026-07-22 | CNY 9,40 | +0,11 % | CNY 9,31 | CNY 9,80 | CNY 9,21 | 28,07M |
| 2026-07-21 | CNY 9,39 | -5,72 % | CNY 9,88 | CNY 9,88 | CNY 8,96 | 42,40M |
| 2026-07-20 | CNY 9,96 | -10,03 % | CNY 10,38 | CNY 10,64 | CNY 9,96 | 36,75M |
| 2026-07-17 | CNY 11,07 | -10,00 % | CNY 11,80 | CNY 11,95 | CNY 11,07 | 33,23M |
| 2026-07-16 | CNY 12,30 | +9,82 % | CNY 10,97 | CNY 12,31 | CNY 10,87 | 61,09M |
| 2026-07-15 | CNY 11,20 | +3,61 % | CNY 10,63 | CNY 11,40 | CNY 10,58 | 43,49M |
| 2026-07-14 | CNY 10,81 | +7,24 % | CNY 10,05 | CNY 10,95 | CNY 9,97 | 35,37M |
| 2026-07-13 | CNY 10,08 | -1,95 % | CNY 10,30 | CNY 10,39 | CNY 10,03 | 15,97M |
| 2026-07-10 | CNY 10,28 | +1,78 % | CNY 9,75 | CNY 10,45 | CNY 9,66 | 23,27M |
| 2026-07-09 | CNY 10,10 | -0,98 % | CNY 9,97 | CNY 10,33 | CNY 9,85 | 15,24M |
| 2026-07-08 | CNY 10,20 | -0,10 % | CNY 10,25 | CNY 10,94 | CNY 10,16 | 20,34M |
| 2026-07-07 | CNY 10,21 | -6,42 % | CNY 10,78 | CNY 10,79 | CNY 10,20 | 15,68M |
| 2026-07-06 | CNY 10,91 | +0,83 % | CNY 10,71 | CNY 11,11 | CNY 10,71 | 16,40M |
| 2026-07-03 | CNY 10,82 | +1,22 % | CNY 10,78 | CNY 11,03 | CNY 10,55 | 14,90M |
| 2026-07-02 | CNY 10,69 | +0,66 % | CNY 10,52 | CNY 11,11 | CNY 10,51 | 20,01M |
| 2026-07-01 | CNY 10,62 | +5,88 % | CNY 10,00 | CNY 10,65 | CNY 9,92 | 22,12M |
| 2026-06-30 | CNY 10,03 | -3,65 % | CNY 10,33 | CNY 10,36 | CNY 9,97 | 14,98M |
| 2026-06-29 | CNY 10,41 | +3,58 % | CNY 10,00 | CNY 10,52 | CNY 9,74 | 20,57M |
| 2026-06-26 | CNY 10,05 | -4,29 % | CNY 10,43 | CNY 10,60 | CNY 10,05 | 18,00M |
| 2026-06-25 | CNY 10,50 | -5,66 % | CNY 11,07 | CNY 11,07 | CNY 10,30 | 30,60M |
| 2026-06-24 | CNY 11,13 | -4,95 % | CNY 11,71 | CNY 12,06 | CNY 10,98 | 41,72M |
| 2026-06-23 | CNY 11,71 | +7,53 % | CNY 10,86 | CNY 11,98 | CNY 10,82 | 39,60M |
| 2026-06-22 | CNY 10,89 | -0,37 % | CNY 10,81 | CNY 10,92 | CNY 10,58 | 10,30M |
| 2026-06-18 | CNY 10,93 | -0,18 % | CNY 10,92 | CNY 11,09 | CNY 10,75 | 9,70M |
| 2026-06-17 | CNY 10,95 | -2,41 % | CNY 11,21 | CNY 11,22 | CNY 10,92 | 10,28M |
| 2026-06-16 | CNY 11,22 | -0,71 % | CNY 11,28 | CNY 11,31 | CNY 11,11 | 7,69M |
| 2026-06-15 | CNY 11,30 | +0,62 % | CNY 11,26 | CNY 11,34 | CNY 11,17 | 9,66M |
| 2026-06-12 | CNY 11,23 | +1,54 % | CNY 11,10 | CNY 11,32 | CNY 10,97 | 12,25M |
| 2026-06-11 | CNY 11,06 | -1,78 % | CNY 11,18 | CNY 11,28 | CNY 10,91 | 11,10M |
| 2026-06-10 | CNY 11,26 | -0,71 % | CNY 11,28 | CNY 11,37 | CNY 11,18 | 9,29M |
| 2026-06-09 | CNY 11,34 | -0,53 % | CNY 11,42 | CNY 11,50 | CNY 11,20 | 10,46M |
| 2026-06-08 | CNY 11,40 | -2,06 % | CNY 11,47 | CNY 11,94 | CNY 11,26 | 16,78M |
| 2026-06-05 | CNY 11,64 | -1,69 % | CNY 11,85 | CNY 12,01 | CNY 11,58 | 12,35M |
| 2026-06-04 | CNY 11,84 | -0,25 % | CNY 11,81 | CNY 12,06 | CNY 11,71 | 9,56M |
| 2026-06-03 | CNY 11,87 | +0,08 % | CNY 11,78 | CNY 11,94 | CNY 11,60 | 11,41M |
| 2026-06-02 | CNY 11,86 | -2,15 % | CNY 12,05 | CNY 12,06 | CNY 11,65 | 14,19M |
| 2026-06-01 | CNY 12,12 | +2,28 % | CNY 11,73 | CNY 12,16 | CNY 11,64 | 17,03M |
| 2026-05-29 | CNY 11,85 | +1,20 % | CNY 11,68 | CNY 12,08 | CNY 11,60 | 18,19M |
| 2026-05-28 | CNY 11,71 | -0,26 % | CNY 11,70 | CNY 11,80 | CNY 11,47 | 10,44M |
| 2026-05-27 | CNY 11,74 | -1,43 % | CNY 11,90 | CNY 12,00 | CNY 11,64 | 11,96M |
| 2026-05-26 | CNY 11,91 | -1,00 % | CNY 11,91 | CNY 12,08 | CNY 11,64 | 17,08M |