Lingda Group Co., Ltd. Class A 300125
SZSE · China · Elektronische Technologie
CNY 8,56+0,02 (+0,23 %)
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 8,56 | +0,23 % | CNY 8,59 | CNY 8,74 | CNY 8,45 | 2,94M |
| 2026-09-29 | CNY 8,54 | -0,58 % | CNY 8,65 | CNY 8,66 | CNY 8,50 | 3,48M |
| 2026-09-28 | CNY 8,59 | -2,28 % | CNY 8,82 | CNY 8,85 | CNY 8,51 | 3,59M |
| 2026-09-24 | CNY 8,79 | -1,12 % | CNY 8,90 | CNY 8,97 | CNY 8,75 | 3,64M |
| 2026-09-23 | CNY 8,89 | -1,44 % | CNY 8,96 | CNY 9,00 | CNY 8,80 | 4,10M |
| 2026-09-22 | CNY 9,02 | -2,28 % | CNY 9,27 | CNY 9,35 | CNY 8,98 | 6,99M |
| 2026-09-21 | CNY 9,23 | -0,86 % | CNY 9,38 | CNY 9,42 | CNY 9,20 | 7,62M |
| 2026-09-18 | CNY 9,31 | -0,32 % | CNY 9,44 | CNY 9,49 | CNY 9,23 | 6,47M |
| 2026-09-17 | CNY 9,34 | +1,97 % | CNY 9,07 | CNY 9,45 | CNY 9,07 | 7,14M |
| 2026-09-16 | CNY 9,16 | +1,22 % | CNY 8,99 | CNY 9,19 | CNY 8,95 | 6,23M |
| 2026-09-15 | CNY 9,05 | -4,03 % | CNY 9,35 | CNY 9,42 | CNY 9,00 | 7,67M |
| 2026-09-14 | CNY 9,43 | +0,21 % | CNY 9,33 | CNY 9,58 | CNY 9,31 | 9,30M |
| 2026-09-11 | CNY 9,41 | +0,86 % | CNY 9,27 | CNY 9,51 | CNY 8,96 | 10,96M |
| 2026-09-10 | CNY 9,33 | +1,19 % | CNY 9,20 | CNY 9,65 | CNY 9,13 | 11,96M |
| 2026-09-09 | CNY 9,22 | +0,77 % | CNY 9,20 | CNY 9,28 | CNY 9,06 | 5,64M |
| 2026-09-08 | CNY 9,15 | -0,76 % | CNY 9,21 | CNY 9,34 | CNY 9,10 | 4,86M |
| 2026-09-07 | CNY 9,22 | -1,28 % | CNY 9,40 | CNY 9,41 | CNY 9,14 | 7,56M |
| 2026-09-04 | CNY 9,34 | +0,32 % | CNY 9,36 | CNY 9,41 | CNY 9,21 | 7,09M |
| 2026-09-03 | CNY 9,31 | -1,90 % | CNY 9,50 | CNY 9,58 | CNY 9,29 | 5,81M |
| 2026-09-02 | CNY 9,49 | -2,06 % | CNY 9,64 | CNY 9,64 | CNY 9,45 | 5,58M |
| 2026-09-01 | CNY 9,69 | -0,10 % | CNY 9,85 | CNY 9,86 | CNY 9,55 | 6,85M |
| 2026-08-31 | CNY 9,70 | +0,10 % | CNY 9,50 | CNY 9,76 | CNY 9,36 | 7,99M |
| 2026-08-28 | CNY 9,69 | -4,25 % | CNY 10,20 | CNY 10,20 | CNY 9,64 | 16,52M |
| 2026-08-27 | CNY 10,12 | +1,20 % | CNY 10,01 | CNY 10,16 | CNY 9,73 | 15,38M |
| 2026-08-26 | CNY 10,00 | +5,04 % | CNY 9,59 | CNY 10,19 | CNY 9,59 | 17,62M |
| 2026-08-25 | CNY 9,52 | +10,19 % | CNY 8,63 | CNY 9,73 | CNY 8,55 | 19,13M |
| 2026-08-24 | CNY 8,64 | +1,53 % | CNY 8,60 | CNY 8,74 | CNY 8,36 | 6,03M |
| 2026-08-21 | CNY 8,51 | +2,65 % | CNY 8,26 | CNY 8,59 | CNY 8,17 | 6,03M |
| 2026-08-20 | CNY 8,29 | +1,97 % | CNY 8,26 | CNY 8,42 | CNY 8,19 | 6,55M |
| 2026-08-19 | CNY 8,13 | -7,61 % | CNY 8,75 | CNY 8,76 | CNY 8,11 | 8,48M |
| 2026-08-18 | CNY 8,80 | -0,11 % | CNY 8,78 | CNY 9,05 | CNY 8,75 | 8,31M |
| 2026-08-17 | CNY 8,81 | -1,01 % | CNY 8,96 | CNY 9,06 | CNY 8,63 | 9,65M |
| 2026-08-14 | CNY 8,90 | 0,00 % | CNY 8,98 | CNY 9,15 | CNY 8,77 | 8,30M |
| 2026-08-13 | CNY 8,90 | -3,47 % | CNY 9,26 | CNY 9,34 | CNY 8,89 | 10,54M |
| 2026-08-12 | CNY 9,22 | -2,95 % | CNY 9,41 | CNY 9,48 | CNY 9,12 | 11,12M |
| 2026-08-11 | CNY 9,50 | +0,42 % | CNY 9,22 | CNY 9,76 | CNY 8,98 | 18,28M |
| 2026-08-10 | CNY 9,46 | -3,17 % | CNY 9,40 | CNY 10,40 | CNY 9,38 | 20,69M |
| 2026-08-07 | CNY 9,77 | +10,02 % | CNY 9,88 | CNY 10,55 | CNY 9,50 | 33,42M |
| 2026-08-06 | CNY 8,88 | 0,00 % | CNY 8,88 | CNY 8,88 | CNY 8,88 | 0 |
| 2026-08-05 | CNY 8,88 | +2,30 % | CNY 8,61 | CNY 8,97 | CNY 8,58 | 3,12M |
| 2026-08-04 | CNY 8,68 | +1,05 % | CNY 8,65 | CNY 8,78 | CNY 8,54 | 2,82M |
| 2026-08-03 | CNY 8,59 | +5,01 % | CNY 8,18 | CNY 8,68 | CNY 8,14 | 4,89M |
| 2026-07-31 | CNY 8,18 | +2,00 % | CNY 8,05 | CNY 8,27 | CNY 8,05 | 2,79M |
| 2026-07-30 | CNY 8,02 | -3,61 % | CNY 8,22 | CNY 8,31 | CNY 7,97 | 3,69M |
| 2026-07-29 | CNY 8,32 | +6,53 % | CNY 7,81 | CNY 8,43 | CNY 7,67 | 5,82M |
| 2026-07-28 | CNY 7,81 | -0,64 % | CNY 7,77 | CNY 8,01 | CNY 7,74 | 2,83M |
| 2026-07-27 | CNY 7,86 | +1,42 % | CNY 7,75 | CNY 7,92 | CNY 7,65 | 2,34M |
| 2026-07-24 | CNY 7,75 | -1,90 % | CNY 7,84 | CNY 8,02 | CNY 7,72 | 2,26M |
| 2026-07-23 | CNY 7,90 | +4,08 % | CNY 7,58 | CNY 7,95 | CNY 7,58 | 3,76M |
| 2026-07-22 | CNY 7,59 | -0,52 % | CNY 7,45 | CNY 7,82 | CNY 7,45 | 2,96M |
| 2026-07-21 | CNY 7,63 | +2,14 % | CNY 7,40 | CNY 7,65 | CNY 6,90 | 5,56M |
| 2026-07-20 | CNY 7,47 | -7,43 % | CNY 8,07 | CNY 8,10 | CNY 7,35 | 5,19M |
| 2026-07-17 | CNY 8,07 | -0,12 % | CNY 8,05 | CNY 8,40 | CNY 7,83 | 5,51M |
| 2026-07-16 | CNY 8,08 | -1,58 % | CNY 8,15 | CNY 8,20 | CNY 8,01 | 3,62M |
| 2026-07-15 | CNY 8,21 | +0,49 % | CNY 8,16 | CNY 8,34 | CNY 8,10 | 2,92M |
| 2026-07-14 | CNY 8,17 | +3,03 % | CNY 7,93 | CNY 8,23 | CNY 7,86 | 4,56M |
| 2026-07-13 | CNY 7,93 | -5,93 % | CNY 8,40 | CNY 8,40 | CNY 7,85 | 5,83M |
| 2026-07-10 | CNY 8,43 | +0,72 % | CNY 8,43 | CNY 8,58 | CNY 8,30 | 3,75M |
| 2026-07-09 | CNY 8,37 | -7,21 % | CNY 9,05 | CNY 9,05 | CNY 8,20 | 9,01M |
| 2026-07-08 | CNY 9,02 | -1,53 % | CNY 9,17 | CNY 9,23 | CNY 8,99 | 2,74M |
| 2026-07-07 | CNY 9,16 | -2,45 % | CNY 9,41 | CNY 9,41 | CNY 9,11 | 2,71M |
| 2026-07-06 | CNY 9,39 | -2,19 % | CNY 9,51 | CNY 9,64 | CNY 9,31 | 4,26M |
| 2026-07-03 | CNY 9,60 | +2,35 % | CNY 9,40 | CNY 9,67 | CNY 9,40 | 3,97M |
| 2026-07-02 | CNY 9,38 | +2,29 % | CNY 9,11 | CNY 9,68 | CNY 9,09 | 6,06M |
| 2026-07-01 | CNY 9,17 | +1,21 % | CNY 9,07 | CNY 9,33 | CNY 9,07 | 3,96M |
| 2026-06-30 | CNY 9,06 | -2,37 % | CNY 9,01 | CNY 9,27 | CNY 8,93 | 4,40M |
| 2026-06-29 | CNY 9,28 | -2,32 % | CNY 9,50 | CNY 9,63 | CNY 9,13 | 4,29M |
| 2026-06-26 | CNY 9,50 | +2,59 % | CNY 9,19 | CNY 9,65 | CNY 9,13 | 5,55M |
| 2026-06-25 | CNY 9,26 | -1,80 % | CNY 9,45 | CNY 9,58 | CNY 9,04 | 3,91M |
| 2026-06-24 | CNY 9,43 | -0,21 % | CNY 9,51 | CNY 9,59 | CNY 9,20 | 3,46M |
| 2026-06-23 | CNY 9,45 | -1,97 % | CNY 9,55 | CNY 9,69 | CNY 9,40 | 3,52M |
| 2026-06-22 | CNY 9,64 | -3,02 % | CNY 9,85 | CNY 9,99 | CNY 9,62 | 5,36M |
| 2026-06-18 | CNY 9,94 | +3,54 % | CNY 9,60 | CNY 10,08 | CNY 9,43 | 6,32M |
| 2026-06-17 | CNY 9,60 | -2,14 % | CNY 9,77 | CNY 9,93 | CNY 9,48 | 6,08M |
| 2026-06-16 | CNY 9,81 | +9,00 % | CNY 8,93 | CNY 9,97 | CNY 8,85 | 9,01M |
| 2026-06-15 | CNY 9,00 | -0,44 % | CNY 9,15 | CNY 9,30 | CNY 8,98 | 5,35M |
| 2026-06-12 | CNY 9,04 | +1,57 % | CNY 9,04 | CNY 9,14 | CNY 8,85 | 4,07M |
| 2026-06-11 | CNY 8,90 | -1,44 % | CNY 8,96 | CNY 9,08 | CNY 8,75 | 3,48M |
| 2026-06-10 | CNY 9,03 | -3,11 % | CNY 9,44 | CNY 9,59 | CNY 8,68 | 7,95M |
| 2026-06-09 | CNY 9,32 | +1,86 % | CNY 9,34 | CNY 9,38 | CNY 9,18 | 3,88M |
| 2026-06-08 | CNY 9,15 | -4,89 % | CNY 9,42 | CNY 9,59 | CNY 9,01 | 7,04M |
| 2026-06-05 | CNY 9,62 | +0,31 % | CNY 9,75 | CNY 9,87 | CNY 9,23 | 8,18M |
| 2026-06-04 | CNY 9,59 | -0,93 % | CNY 9,52 | CNY 9,95 | CNY 9,32 | 7,24M |
| 2026-06-03 | CNY 9,68 | -8,59 % | CNY 10,52 | CNY 10,52 | CNY 9,14 | 14,46M |
| 2026-06-02 | CNY 10,59 | -0,09 % | CNY 10,68 | CNY 10,72 | CNY 10,40 | 2,97M |
| 2026-06-01 | CNY 10,60 | +0,38 % | CNY 10,55 | CNY 10,69 | CNY 10,43 | 3,99M |
| 2026-05-29 | CNY 10,56 | -2,94 % | CNY 10,88 | CNY 11,02 | CNY 10,40 | 6,39M |
| 2026-05-28 | CNY 10,88 | -0,37 % | CNY 10,99 | CNY 11,00 | CNY 10,65 | 4,51M |
| 2026-05-27 | CNY 10,92 | -1,97 % | CNY 11,10 | CNY 11,25 | CNY 10,90 | 6,65M |
| 2026-05-26 | CNY 11,14 | +1,09 % | CNY 11,03 | CNY 11,25 | CNY 10,79 | 8,62M |