Lucky Harvest Co., Ltd. Class A 002965
SZSE · China · Produzierendes Gewerbe
CNY 28,98-1,02 (-3,40 %)
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 28,98 | -3,40 % | CNY 30,19 | CNY 30,37 | CNY 28,90 | 6,81M |
| 2026-09-29 | CNY 30,00 | -1,45 % | CNY 30,21 | CNY 30,51 | CNY 29,91 | 7,68M |
| 2026-09-28 | CNY 30,44 | -4,25 % | CNY 31,79 | CNY 31,88 | CNY 30,03 | 11,62M |
| 2026-09-24 | CNY 31,79 | -1,79 % | CNY 32,15 | CNY 32,62 | CNY 31,36 |
| 11,05M |
| 2026-09-23 | CNY 32,37 | -1,37 % | CNY 32,89 | CNY 33,12 | CNY 32,32 | 12,61M |
| 2026-09-22 | CNY 32,82 | -1,38 % | CNY 33,94 | CNY 34,50 | CNY 32,74 | 20,23M |
| 2026-09-21 | CNY 33,28 | +6,98 % | CNY 33,00 | CNY 34,15 | CNY 32,68 | 41,21M |
| 2026-09-18 | CNY 31,11 | +10,01 % | CNY 27,45 | CNY 31,11 | CNY 27,28 | 17,86M |
| 2026-09-17 | CNY 28,28 | +1,54 % | CNY 27,83 | CNY 28,74 | CNY 27,60 | 7,91M |
| 2026-09-16 | CNY 27,85 | +1,90 % | CNY 27,33 | CNY 28,44 | CNY 27,18 | 8,88M |
| 2026-09-15 | CNY 27,33 | -1,26 % | CNY 27,49 | CNY 27,93 | CNY 27,08 | 5,34M |
| 2026-09-14 | CNY 27,68 | +0,44 % | CNY 27,44 | CNY 27,89 | CNY 26,95 | 6,09M |
| 2026-09-11 | CNY 27,56 | -2,30 % | CNY 27,86 | CNY 27,86 | CNY 26,64 | 9,93M |
| 2026-09-10 | CNY 28,21 | -3,26 % | CNY 29,00 | CNY 29,15 | CNY 28,10 | 9,40M |
| 2026-09-09 | CNY 29,16 | -2,15 % | CNY 29,90 | CNY 30,19 | CNY 29,00 | 7,21M |
| 2026-09-08 | CNY 29,80 | -2,71 % | CNY 30,63 | CNY 30,67 | CNY 29,62 | 9,75M |
| 2026-09-07 | CNY 30,63 | +2,20 % | CNY 30,00 | CNY 31,13 | CNY 29,80 | 12,75M |
| 2026-09-04 | CNY 29,97 | -6,64 % | CNY 32,29 | CNY 32,40 | CNY 29,76 | 16,93M |
| 2026-09-03 | CNY 32,10 | +2,79 % | CNY 31,71 | CNY 32,56 | CNY 31,28 | 14,82M |
| 2026-09-02 | CNY 31,23 | +0,81 % | CNY 30,68 | CNY 31,48 | CNY 30,18 | 8,53M |
| 2026-09-01 | CNY 30,98 | -1,71 % | CNY 31,52 | CNY 31,79 | CNY 30,70 | 9,06M |
| 2026-08-31 | CNY 31,52 | +2,67 % | CNY 30,17 | CNY 31,69 | CNY 29,80 | 11,02M |
| 2026-08-28 | CNY 30,70 | -2,14 % | CNY 31,34 | CNY 32,14 | CNY 30,69 | 10,58M |
| 2026-08-27 | CNY 31,37 | +2,79 % | CNY 30,69 | CNY 31,78 | CNY 30,60 | 13,32M |
| 2026-08-26 | CNY 30,52 | -1,01 % | CNY 30,85 | CNY 32,00 | CNY 29,91 | 9,68M |
| 2026-08-25 | CNY 30,83 | +3,18 % | CNY 29,52 | CNY 31,05 | CNY 29,18 | 11,81M |
| 2026-08-24 | CNY 29,88 | -5,32 % | CNY 31,47 | CNY 31,51 | CNY 29,16 | 14,39M |
| 2026-08-21 | CNY 31,56 | +4,75 % | CNY 30,10 | CNY 31,87 | CNY 29,76 | 16,26M |
| 2026-08-20 | CNY 30,13 | -2,37 % | CNY 30,97 | CNY 30,97 | CNY 29,80 | 13,81M |
| 2026-08-19 | CNY 30,86 | -10,00 % | CNY 33,70 | CNY 33,70 | CNY 30,86 | 15,84M |
| 2026-08-18 | CNY 34,29 | -0,12 % | CNY 34,12 | CNY 34,32 | CNY 32,81 | 15,66M |
| 2026-08-17 | CNY 34,33 | +3,68 % | CNY 33,50 | CNY 34,44 | CNY 32,35 | 17,83M |
| 2026-08-14 | CNY 33,11 | +4,51 % | CNY 32,00 | CNY 33,20 | CNY 31,74 | 14,17M |
| 2026-08-13 | CNY 31,68 | -1,40 % | CNY 32,30 | CNY 32,97 | CNY 31,68 | 12,77M |
| 2026-08-12 | CNY 32,13 | +1,74 % | CNY 31,75 | CNY 32,38 | CNY 31,37 | 11,26M |
| 2026-08-11 | CNY 31,58 | -1,65 % | CNY 31,81 | CNY 32,11 | CNY 30,71 | 14,88M |
| 2026-08-10 | CNY 32,11 | -3,92 % | CNY 35,09 | CNY 35,60 | CNY 31,88 | 22,95M |
| 2026-08-07 | CNY 33,42 | +6,43 % | CNY 31,96 | CNY 33,86 | CNY 30,76 | 23,52M |
| 2026-08-06 | CNY 31,40 | +1,78 % | CNY 30,50 | CNY 31,48 | CNY 30,08 | 16,20M |
| 2026-08-05 | CNY 30,85 | +6,60 % | CNY 28,60 | CNY 31,55 | CNY 28,08 | 22,41M |
| 2026-08-04 | CNY 28,94 | +6,28 % | CNY 27,48 | CNY 29,90 | CNY 27,05 | 24,41M |
| 2026-08-03 | CNY 27,23 | -6,23 % | CNY 28,85 | CNY 28,93 | CNY 27,20 | 27,22M |
| 2026-07-31 | CNY 29,04 | -1,69 % | CNY 29,57 | CNY 31,66 | CNY 28,52 | 31,40M |
| 2026-07-30 | CNY 29,54 | -9,99 % | CNY 31,82 | CNY 32,49 | CNY 29,54 | 14,77M |
| 2026-07-29 | CNY 32,82 | -10,01 % | CNY 34,82 | CNY 35,40 | CNY 32,82 | 21,84M |
| 2026-07-28 | CNY 36,47 | -10,00 % | CNY 39,67 | CNY 40,62 | CNY 36,47 | 14,56M |
| 2026-07-27 | CNY 40,52 | +0,52 % | CNY 39,99 | CNY 40,77 | CNY 38,34 | 12,31M |
| 2026-07-24 | CNY 40,31 | -6,21 % | CNY 42,17 | CNY 42,90 | CNY 39,83 | 11,35M |
| 2026-07-23 | CNY 42,98 | +1,13 % | CNY 42,12 | CNY 43,80 | CNY 41,91 | 10,69M |
| 2026-07-22 | CNY 42,50 | -0,35 % | CNY 43,88 | CNY 44,50 | CNY 41,31 | 16,03M |
| 2026-07-21 | CNY 42,65 | +4,05 % | CNY 40,58 | CNY 42,84 | CNY 36,93 | 28,65M |
| 2026-07-20 | CNY 40,99 | -9,99 % | CNY 46,00 | CNY 47,15 | CNY 40,99 | 22,33M |
| 2026-07-17 | CNY 45,54 | -10,00 % | CNY 50,62 | CNY 50,79 | CNY 45,54 | 17,09M |
| 2026-07-16 | CNY 50,60 | +1,77 % | CNY 49,11 | CNY 52,38 | CNY 49,00 | 17,63M |
| 2026-07-15 | CNY 49,72 | -0,80 % | CNY 50,67 | CNY 51,16 | CNY 46,11 | 16,06M |
| 2026-07-14 | CNY 50,12 | +1,42 % | CNY 49,62 | CNY 50,29 | CNY 47,00 | 16,24M |
| 2026-07-13 | CNY 49,42 | -3,87 % | CNY 51,42 | CNY 53,13 | CNY 48,98 | 14,64M |
| 2026-07-10 | CNY 51,41 | +0,31 % | CNY 51,00 | CNY 55,48 | CNY 50,86 | 15,73M |
| 2026-07-09 | CNY 51,25 | -0,41 % | CNY 52,00 | CNY 52,10 | CNY 49,12 | 17,20M |
| 2026-07-08 | CNY 51,46 | -2,92 % | CNY 53,57 | CNY 56,16 | CNY 51,00 | 16,73M |
| 2026-07-07 | CNY 53,01 | -2,39 % | CNY 53,51 | CNY 56,00 | CNY 52,48 | 19,41M |
| 2026-07-06 | CNY 54,31 | +3,25 % | CNY 52,90 | CNY 57,86 | CNY 52,26 | 33,16M |
| 2026-07-03 | CNY 52,60 | +2,77 % | CNY 50,77 | CNY 53,50 | CNY 49,13 | 22,61M |
| 2026-07-02 | CNY 51,18 | +0,51 % | CNY 50,01 | CNY 52,57 | CNY 49,30 | 19,59M |
| 2026-07-01 | CNY 50,92 | -0,06 % | CNY 53,50 | CNY 54,51 | CNY 50,66 | 21,67M |
| 2026-06-30 | CNY 50,95 | +2,91 % | CNY 49,52 | CNY 52,18 | CNY 47,95 | 25,48M |
| 2026-06-29 | CNY 49,51 | -4,57 % | CNY 50,00 | CNY 53,38 | CNY 49,29 | 39,12M |
| 2026-06-26 | CNY 51,88 | +10,01 % | CNY 48,52 | CNY 51,88 | CNY 48,52 | 23,08M |
| 2026-06-25 | CNY 47,16 | +10,01 % | CNY 46,66 | CNY 47,16 | CNY 42,12 | 26,91M |
| 2026-06-24 | CNY 42,87 | +0,02 % | CNY 42,45 | CNY 43,30 | CNY 41,50 | 12,18M |
| 2026-06-23 | CNY 42,86 | -1,40 % | CNY 43,59 | CNY 44,60 | CNY 42,64 | 13,07M |
| 2026-06-22 | CNY 43,47 | -1,02 % | CNY 45,00 | CNY 45,58 | CNY 42,32 | 15,20M |
| 2026-06-18 | CNY 43,92 | +3,34 % | CNY 42,20 | CNY 44,27 | CNY 41,79 | 17,63M |
| 2026-06-17 | CNY 42,50 | -0,98 % | CNY 42,47 | CNY 43,63 | CNY 42,03 | 13,71M |
| 2026-06-16 | CNY 42,92 | +6,05 % | CNY 40,44 | CNY 43,49 | CNY 40,20 | 23,06M |
| 2026-06-15 | CNY 40,47 | +2,25 % | CNY 39,71 | CNY 40,70 | CNY 39,01 | 18,83M |
| 2026-06-12 | CNY 39,58 | +2,70 % | CNY 40,47 | CNY 41,99 | CNY 38,92 | 34,49M |
| 2026-06-11 | CNY 38,54 | +9,99 % | CNY 35,04 | CNY 38,54 | CNY 34,93 | 15,42M |
| 2026-06-10 | CNY 35,04 | -5,37 % | CNY 36,51 | CNY 36,70 | CNY 34,90 | 10,89M |
| 2026-06-09 | CNY 37,03 | -0,24 % | CNY 37,30 | CNY 37,59 | CNY 36,38 | 8,52M |
| 2026-06-08 | CNY 37,12 | -1,85 % | CNY 37,00 | CNY 38,09 | CNY 36,70 | 11,75M |
| 2026-06-05 | CNY 37,82 | +3,14 % | CNY 36,67 | CNY 38,46 | CNY 36,07 | 17,97M |
| 2026-06-04 | CNY 36,67 | +3,30 % | CNY 36,00 | CNY 37,25 | CNY 35,56 | 17,85M |
| 2026-06-03 | CNY 35,50 | +10,01 % | CNY 32,28 | CNY 35,50 | CNY 32,23 | 7,79M |
| 2026-06-02 | CNY 32,27 | +0,22 % | CNY 32,33 | CNY 32,60 | CNY 31,35 | 5,43M |
| 2026-06-01 | CNY 32,20 | -1,23 % | CNY 32,42 | CNY 33,33 | CNY 32,10 | 5,68M |
| 2026-05-29 | CNY 32,60 | -5,48 % | CNY 34,73 | CNY 34,81 | CNY 32,10 | 9,45M |
| 2026-05-28 | CNY 34,49 | +1,20 % | CNY 34,00 | CNY 35,28 | CNY 33,88 | 7,07M |
| 2026-05-27 | CNY 34,08 | -3,65 % | CNY 35,37 | CNY 35,65 | CNY 33,88 | 8,68M |
| 2026-05-26 | CNY 35,37 | -3,86 % | CNY 36,30 | CNY 36,30 | CNY 35,00 | 12,00M |