Levima Advanced Materials Corp. Class A 003022
SZSE · China · Prozessindustrie
CNY 18,16-0,12 (-0,66 %)
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 18,16 | -0,66 % | CNY 18,41 | CNY 18,45 | CNY 18,11 | 4,12M |
| 2026-09-29 | CNY 18,28 | -0,11 % | CNY 18,38 | CNY 18,49 | CNY 18,20 | 5,92M |
| 2026-09-28 | CNY 18,30 | -4,59 % | CNY 19,18 | CNY 19,18 | CNY 18,12 | 8,40M |
| 2026-09-24 | CNY 19,18 | -1,49 % | CNY 19,39 | CNY 20,18 | CNY 19,16 |
| 8,15M |
| 2026-09-23 | CNY 19,47 | +0,31 % | CNY 19,41 | CNY 19,59 | CNY 19,22 | 5,69M |
| 2026-09-22 | CNY 19,41 | -1,57 % | CNY 19,74 | CNY 19,92 | CNY 19,37 | 7,29M |
| 2026-09-21 | CNY 19,72 | +0,15 % | CNY 19,63 | CNY 19,78 | CNY 19,44 | 8,42M |
| 2026-09-18 | CNY 19,69 | -0,25 % | CNY 19,83 | CNY 20,17 | CNY 19,56 | 8,82M |
| 2026-09-17 | CNY 19,74 | -0,95 % | CNY 19,75 | CNY 20,22 | CNY 19,65 | 11,32M |
| 2026-09-16 | CNY 19,93 | +4,51 % | CNY 19,09 | CNY 19,96 | CNY 19,00 | 8,67M |
| 2026-09-15 | CNY 19,07 | -0,57 % | CNY 19,11 | CNY 19,32 | CNY 19,02 | 4,46M |
| 2026-09-14 | CNY 19,18 | +0,79 % | CNY 18,85 | CNY 19,36 | CNY 18,75 | 5,40M |
| 2026-09-11 | CNY 19,03 | -1,70 % | CNY 19,22 | CNY 19,26 | CNY 18,61 | 5,90M |
| 2026-09-10 | CNY 19,36 | -1,38 % | CNY 19,50 | CNY 19,63 | CNY 19,31 | 4,40M |
| 2026-09-09 | CNY 19,63 | +0,41 % | CNY 19,52 | CNY 19,78 | CNY 19,45 | 4,60M |
| 2026-09-08 | CNY 19,55 | +0,77 % | CNY 19,33 | CNY 19,63 | CNY 19,30 | 5,12M |
| 2026-09-07 | CNY 19,40 | +0,47 % | CNY 19,25 | CNY 19,56 | CNY 19,22 | 5,78M |
| 2026-09-04 | CNY 19,31 | -1,18 % | CNY 19,57 | CNY 19,98 | CNY 19,21 | 7,02M |
| 2026-09-03 | CNY 19,54 | +0,67 % | CNY 19,51 | CNY 19,62 | CNY 19,38 | 5,34M |
| 2026-09-02 | CNY 19,41 | -2,66 % | CNY 19,80 | CNY 19,85 | CNY 19,39 | 8,05M |
| 2026-09-01 | CNY 19,94 | -0,89 % | CNY 20,11 | CNY 20,17 | CNY 19,78 | 8,18M |
| 2026-08-31 | CNY 20,12 | +0,15 % | CNY 19,87 | CNY 20,15 | CNY 19,74 | 6,99M |
| 2026-08-28 | CNY 20,09 | +0,20 % | CNY 19,93 | CNY 20,24 | CNY 19,88 | 6,95M |
| 2026-08-27 | CNY 20,05 | +1,11 % | CNY 19,80 | CNY 20,05 | CNY 19,62 | 6,82M |
| 2026-08-26 | CNY 19,83 | +0,15 % | CNY 19,77 | CNY 20,12 | CNY 19,72 | 6,04M |
| 2026-08-25 | CNY 19,80 | -2,22 % | CNY 20,04 | CNY 20,18 | CNY 19,60 | 8,67M |
| 2026-08-24 | CNY 20,25 | +0,70 % | CNY 20,20 | CNY 20,42 | CNY 19,95 | 8,66M |
| 2026-08-21 | CNY 20,11 | -0,74 % | CNY 20,12 | CNY 20,29 | CNY 19,90 | 7,79M |
| 2026-08-20 | CNY 20,26 | -2,13 % | CNY 20,86 | CNY 20,92 | CNY 20,22 | 10,98M |
| 2026-08-19 | CNY 20,70 | -0,91 % | CNY 20,73 | CNY 21,11 | CNY 20,60 | 13,59M |
| 2026-08-18 | CNY 20,89 | +0,24 % | CNY 21,00 | CNY 21,25 | CNY 20,74 | 11,15M |
| 2026-08-17 | CNY 20,84 | +2,26 % | CNY 20,38 | CNY 20,88 | CNY 20,21 | 10,48M |
| 2026-08-14 | CNY 20,38 | +0,64 % | CNY 20,33 | CNY 20,50 | CNY 20,15 | 7,62M |
| 2026-08-13 | CNY 20,25 | -1,89 % | CNY 20,57 | CNY 20,80 | CNY 20,25 | 8,53M |
| 2026-08-12 | CNY 20,64 | +1,13 % | CNY 20,41 | CNY 20,69 | CNY 20,31 | 7,48M |
| 2026-08-11 | CNY 20,41 | -0,87 % | CNY 20,60 | CNY 20,70 | CNY 20,35 | 7,62M |
| 2026-08-10 | CNY 20,59 | +1,83 % | CNY 20,23 | CNY 20,67 | CNY 20,02 | 11,13M |
| 2026-08-07 | CNY 20,22 | +1,61 % | CNY 20,00 | CNY 20,37 | CNY 19,77 | 10,71M |
| 2026-08-06 | CNY 19,90 | +0,35 % | CNY 19,76 | CNY 19,97 | CNY 19,65 | 10,85M |
| 2026-08-05 | CNY 19,83 | +0,66 % | CNY 19,65 | CNY 19,98 | CNY 19,55 | 10,41M |
| 2026-08-04 | CNY 19,70 | +2,39 % | CNY 19,30 | CNY 19,84 | CNY 19,23 | 10,45M |
| 2026-08-03 | CNY 19,24 | +2,50 % | CNY 18,69 | CNY 19,45 | CNY 18,62 | 14,41M |
| 2026-07-31 | CNY 18,77 | +0,21 % | CNY 19,10 | CNY 19,31 | CNY 18,74 | 13,31M |
| 2026-07-30 | CNY 18,73 | -1,16 % | CNY 18,84 | CNY 19,01 | CNY 18,45 | 9,94M |
| 2026-07-29 | CNY 18,95 | +1,88 % | CNY 18,55 | CNY 19,05 | CNY 18,20 | 11,38M |
| 2026-07-28 | CNY 18,60 | -1,80 % | CNY 18,72 | CNY 19,10 | CNY 18,48 | 10,35M |
| 2026-07-27 | CNY 18,94 | +3,33 % | CNY 18,33 | CNY 18,95 | CNY 18,24 | 10,82M |
| 2026-07-24 | CNY 18,33 | -2,81 % | CNY 18,68 | CNY 18,79 | CNY 18,28 | 9,37M |
| 2026-07-23 | CNY 18,86 | +3,17 % | CNY 18,29 | CNY 18,91 | CNY 18,20 | 12,73M |
| 2026-07-22 | CNY 18,28 | -1,93 % | CNY 18,46 | CNY 18,66 | CNY 18,23 | 11,76M |
| 2026-07-21 | CNY 18,64 | +5,67 % | CNY 17,64 | CNY 18,64 | CNY 17,61 | 16,84M |
| 2026-07-20 | CNY 17,64 | -3,87 % | CNY 18,42 | CNY 18,80 | CNY 17,35 | 15,55M |
| 2026-07-17 | CNY 18,35 | -3,98 % | CNY 19,05 | CNY 19,29 | CNY 18,33 | 13,60M |
| 2026-07-16 | CNY 19,11 | -3,14 % | CNY 19,60 | CNY 19,69 | CNY 19,04 | 12,62M |
| 2026-07-15 | CNY 19,73 | -0,80 % | CNY 19,95 | CNY 20,29 | CNY 19,62 | 12,91M |
| 2026-07-14 | CNY 19,89 | +2,95 % | CNY 19,65 | CNY 19,97 | CNY 19,28 | 14,16M |
| 2026-07-13 | CNY 19,32 | -7,07 % | CNY 20,64 | CNY 20,74 | CNY 19,27 | 20,19M |
| 2026-07-10 | CNY 20,79 | -4,02 % | CNY 21,73 | CNY 21,74 | CNY 20,77 | 20,44M |
| 2026-07-09 | CNY 21,66 | +1,55 % | CNY 21,33 | CNY 21,74 | CNY 20,50 | 22,42M |
| 2026-07-08 | CNY 21,33 | -7,86 % | CNY 22,94 | CNY 22,96 | CNY 21,29 | 29,85M |
| 2026-07-07 | CNY 23,15 | +4,19 % | CNY 23,58 | CNY 24,25 | CNY 23,04 | 36,74M |
| 2026-07-06 | CNY 22,22 | -3,93 % | CNY 23,14 | CNY 23,48 | CNY 22,20 | 20,29M |
| 2026-07-03 | CNY 23,13 | -4,54 % | CNY 24,23 | CNY 24,40 | CNY 23,10 | 21,87M |
| 2026-07-02 | CNY 24,23 | -2,57 % | CNY 24,50 | CNY 25,24 | CNY 23,58 | 20,35M |
| 2026-07-01 | CNY 24,87 | -3,98 % | CNY 25,80 | CNY 26,33 | CNY 24,76 | 24,76M |
| 2026-06-30 | CNY 25,90 | +1,89 % | CNY 25,37 | CNY 26,09 | CNY 24,96 | 18,01M |
| 2026-06-29 | CNY 25,42 | -4,08 % | CNY 26,51 | CNY 27,33 | CNY 25,06 | 27,96M |
| 2026-06-26 | CNY 26,50 | -3,11 % | CNY 27,01 | CNY 28,36 | CNY 26,50 | 25,00M |
| 2026-06-25 | CNY 27,35 | -0,07 % | CNY 27,30 | CNY 27,75 | CNY 26,35 | 26,09M |
| 2026-06-24 | CNY 27,37 | -0,58 % | CNY 27,41 | CNY 27,77 | CNY 26,86 | 20,85M |
| 2026-06-23 | CNY 27,53 | -4,08 % | CNY 28,58 | CNY 28,70 | CNY 27,46 | 22,74M |
| 2026-06-22 | CNY 28,70 | +1,81 % | CNY 28,50 | CNY 28,70 | CNY 27,38 | 28,93M |
| 2026-06-18 | CNY 28,19 | -0,39 % | CNY 28,30 | CNY 28,59 | CNY 27,81 | 25,44M |
| 2026-06-17 | CNY 28,30 | +0,07 % | CNY 28,15 | CNY 28,64 | CNY 27,90 | 28,65M |
| 2026-06-16 | CNY 28,28 | +3,78 % | CNY 27,25 | CNY 28,65 | CNY 26,69 | 40,23M |
| 2026-06-15 | CNY 27,25 | +7,66 % | CNY 25,64 | CNY 27,72 | CNY 25,48 | 41,25M |
| 2026-06-12 | CNY 25,31 | +2,47 % | CNY 25,02 | CNY 26,88 | CNY 24,72 | 41,17M |
| 2026-06-11 | CNY 24,70 | +2,28 % | CNY 23,90 | CNY 24,98 | CNY 23,85 | 24,33M |
| 2026-06-10 | CNY 24,15 | +0,71 % | CNY 23,56 | CNY 24,40 | CNY 23,24 | 23,42M |
| 2026-06-09 | CNY 23,98 | +5,31 % | CNY 23,01 | CNY 24,20 | CNY 22,55 | 27,39M |
| 2026-06-08 | CNY 22,77 | -6,60 % | CNY 23,66 | CNY 24,25 | CNY 22,53 | 28,72M |
| 2026-06-05 | CNY 24,38 | +0,29 % | CNY 23,90 | CNY 25,14 | CNY 22,31 | 44,11M |
| 2026-06-04 | CNY 24,31 | -5,99 % | CNY 25,58 | CNY 26,15 | CNY 23,82 | 47,40M |
| 2026-06-03 | CNY 25,86 | +2,01 % | CNY 25,13 | CNY 26,25 | CNY 24,97 | 33,58M |
| 2026-06-02 | CNY 25,35 | -1,02 % | CNY 25,85 | CNY 25,90 | CNY 24,93 | 26,30M |
| 2026-06-01 | CNY 25,61 | +3,31 % | CNY 25,36 | CNY 26,98 | CNY 25,36 | 40,71M |
| 2026-05-29 | CNY 24,79 | -3,09 % | CNY 25,59 | CNY 26,03 | CNY 24,58 | 28,39M |
| 2026-05-28 | CNY 25,58 | +6,58 % | CNY 23,93 | CNY 26,14 | CNY 23,29 | 37,40M |
| 2026-05-27 | CNY 24,00 | -1,72 % | CNY 24,33 | CNY 24,92 | CNY 23,73 | 24,02M |
| 2026-05-26 | CNY 24,42 | -2,24 % | CNY 24,99 | CNY 25,10 | CNY 24,08 | 23,99M |