Lens Technology Co. Ltd. Class A 300433
SZSE · China · Langlebige Konsumgüter
CNY 32,31+0,85 (+2,70 %)
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 32,31 | +2,70 % | CNY 31,58 | CNY 32,46 | CNY 31,55 | 56,16M |
| 2026-09-29 | CNY 31,46 | -0,44 % | CNY 31,29 | CNY 32,00 | CNY 31,25 | 34,69M |
| 2026-09-28 | CNY 31,60 | -3,86 % | CNY 33,16 | CNY 33,29 | CNY 31,44 | 58,38M |
| 2026-09-24 | CNY 32,87 | -3,44 % | CNY 33,73 | CNY 33,85 | CNY 32,87 | 51,91M |
| 2026-09-23 | CNY 34,04 | -1,16 % | CNY 34,45 | CNY 35,12 | CNY 33,92 | 66,96M |
| 2026-09-22 | CNY 34,44 | -1,12 % | CNY 35,89 | CNY 36,50 | CNY 34,28 | 118,56M |
| 2026-09-21 | CNY 34,83 | +4,03 % | CNY 33,70 | CNY 34,96 | CNY 33,66 | 107,75M |
| 2026-09-18 | CNY 33,48 | +0,12 % | CNY 33,72 | CNY 33,90 | CNY 32,88 | 83,43M |
| 2026-09-17 | CNY 33,44 | +0,39 % | CNY 33,02 | CNY 34,50 | CNY 33,02 | 67,01M |
| 2026-09-16 | CNY 33,31 | +1,37 % | CNY 32,74 | CNY 33,58 | CNY 32,60 | 46,29M |
| 2026-09-15 | CNY 32,86 | -1,23 % | CNY 33,25 | CNY 33,36 | CNY 32,77 | 43,40M |
| 2026-09-14 | CNY 33,27 | 0,00 % | CNY 33,04 | CNY 33,96 | CNY 32,55 | 56,08M |
| 2026-09-11 | CNY 33,27 | -1,60 % | CNY 33,70 | CNY 34,77 | CNY 32,95 | 79,05M |
| 2026-09-10 | CNY 33,81 | -3,73 % | CNY 34,52 | CNY 34,66 | CNY 33,59 | 74,78M |
| 2026-09-09 | CNY 35,12 | +1,50 % | CNY 34,98 | CNY 35,35 | CNY 34,55 | 58,43M |
| 2026-09-08 | CNY 34,60 | -3,30 % | CNY 35,76 | CNY 35,76 | CNY 34,51 | 74,26M |
| 2026-09-07 | CNY 35,78 | +1,82 % | CNY 35,30 | CNY 36,11 | CNY 35,15 | 63,35M |
| 2026-09-04 | CNY 35,14 | -2,04 % | CNY 36,20 | CNY 36,83 | CNY 34,79 | 75,53M |
| 2026-09-03 | CNY 35,87 | -2,82 % | CNY 37,14 | CNY 37,46 | CNY 35,21 | 96,46M |
| 2026-09-02 | CNY 36,91 | -1,05 % | CNY 37,00 | CNY 37,82 | CNY 36,78 | 62,62M |
| 2026-09-01 | CNY 37,30 | -4,19 % | CNY 38,90 | CNY 38,90 | CNY 37,24 | 86,62M |
| 2026-08-31 | CNY 38,93 | +1,83 % | CNY 37,08 | CNY 39,10 | CNY 36,89 | 95,07M |
| 2026-08-28 | CNY 38,23 | -2,10 % | CNY 39,06 | CNY 40,09 | CNY 38,19 | 122,00M |
| 2026-08-27 | CNY 39,05 | +0,08 % | CNY 39,08 | CNY 39,27 | CNY 38,38 | 106,73M |
| 2026-08-26 | CNY 39,02 | +2,96 % | CNY 37,91 | CNY 39,60 | CNY 37,91 | 127,33M |
| 2026-08-25 | CNY 37,90 | -0,13 % | CNY 37,49 | CNY 39,00 | CNY 35,79 | 131,00M |
| 2026-08-24 | CNY 37,95 | +2,04 % | CNY 37,31 | CNY 38,10 | CNY 36,52 | 121,87M |
| 2026-08-21 | CNY 37,19 | -2,08 % | CNY 37,30 | CNY 37,80 | CNY 36,47 | 102,92M |
| 2026-08-20 | CNY 37,98 | +5,06 % | CNY 36,80 | CNY 38,35 | CNY 36,36 | 138,74M |
| 2026-08-19 | CNY 36,15 | -7,59 % | CNY 37,76 | CNY 38,35 | CNY 35,89 | 148,40M |
| 2026-08-18 | CNY 39,12 | +5,76 % | CNY 36,98 | CNY 39,22 | CNY 36,67 | 185,45M |
| 2026-08-17 | CNY 36,99 | +3,50 % | CNY 35,60 | CNY 36,99 | CNY 35,22 | 120,41M |
| 2026-08-14 | CNY 35,74 | +3,15 % | CNY 35,16 | CNY 35,85 | CNY 34,72 | 93,88M |
| 2026-08-13 | CNY 34,65 | -1,70 % | CNY 35,62 | CNY 36,05 | CNY 34,64 | 88,54M |
| 2026-08-12 | CNY 35,25 | +1,88 % | CNY 34,49 | CNY 35,59 | CNY 34,19 | 77,30M |
| 2026-08-11 | CNY 34,60 | -0,83 % | CNY 34,50 | CNY 35,19 | CNY 33,92 | 75,55M |
| 2026-08-10 | CNY 34,89 | -2,81 % | CNY 36,20 | CNY 36,50 | CNY 34,23 | 96,87M |
| 2026-08-07 | CNY 35,90 | +3,10 % | CNY 35,10 | CNY 36,80 | CNY 35,00 | 143,97M |
| 2026-08-06 | CNY 34,82 | -0,77 % | CNY 34,30 | CNY 35,58 | CNY 34,24 | 109,93M |
| 2026-08-05 | CNY 35,09 | +6,49 % | CNY 32,80 | CNY 35,67 | CNY 32,58 | 149,08M |
| 2026-08-04 | CNY 32,95 | +4,37 % | CNY 32,00 | CNY 33,20 | CNY 31,58 | 102,02M |
| 2026-08-03 | CNY 31,57 | -0,03 % | CNY 31,38 | CNY 32,10 | CNY 30,98 | 73,44M |
| 2026-07-31 | CNY 31,58 | +2,43 % | CNY 33,12 | CNY 33,69 | CNY 31,57 | 129,11M |
| 2026-07-30 | CNY 30,83 | -7,67 % | CNY 32,78 | CNY 33,49 | CNY 30,80 | 122,05M |
| 2026-07-29 | CNY 33,39 | -1,39 % | CNY 33,80 | CNY 34,27 | CNY 31,86 | 116,99M |
| 2026-07-28 | CNY 33,86 | -7,56 % | CNY 35,01 | CNY 36,10 | CNY 33,49 | 125,51M |
| 2026-07-27 | CNY 36,63 | -1,85 % | CNY 36,95 | CNY 37,44 | CNY 34,60 | 176,60M |
| 2026-07-24 | CNY 37,32 | +2,02 % | CNY 36,34 | CNY 39,00 | CNY 35,90 | 140,19M |
| 2026-07-23 | CNY 36,58 | -0,60 % | CNY 37,27 | CNY 38,48 | CNY 36,03 | 89,57M |
| 2026-07-22 | CNY 36,80 | -3,89 % | CNY 37,80 | CNY 39,00 | CNY 36,46 | 122,12M |
| 2026-07-21 | CNY 38,29 | +11,89 % | CNY 34,80 | CNY 38,35 | CNY 31,77 | 175,47M |
| 2026-07-20 | CNY 34,22 | -0,06 % | CNY 35,94 | CNY 36,43 | CNY 32,92 | 132,43M |
| 2026-07-17 | CNY 34,24 | -10,60 % | CNY 38,20 | CNY 38,39 | CNY 33,83 | 149,37M |
| 2026-07-16 | CNY 38,30 | -1,31 % | CNY 39,00 | CNY 40,92 | CNY 37,72 | 111,33M |
| 2026-07-15 | CNY 38,81 | -3,75 % | CNY 40,38 | CNY 40,70 | CNY 38,72 | 74,23M |
| 2026-07-14 | CNY 40,32 | +2,00 % | CNY 39,59 | CNY 40,82 | CNY 38,12 | 110,97M |
| 2026-07-13 | CNY 39,53 | -9,42 % | CNY 42,85 | CNY 43,32 | CNY 39,49 | 135,99M |
| 2026-07-10 | CNY 43,64 | -6,61 % | CNY 46,33 | CNY 47,12 | CNY 43,60 | 147,44M |
| 2026-07-09 | CNY 46,73 | +1,48 % | CNY 46,35 | CNY 46,89 | CNY 43,63 | 178,55M |
| 2026-07-08 | CNY 46,05 | -11,19 % | CNY 51,07 | CNY 51,34 | CNY 45,06 | 187,15M |
| 2026-07-07 | CNY 51,85 | +1,05 % | CNY 51,37 | CNY 53,20 | CNY 50,70 | 122,63M |
| 2026-07-06 | CNY 51,31 | -2,12 % | CNY 51,30 | CNY 53,28 | CNY 50,08 | 110,24M |
| 2026-07-03 | CNY 52,42 | +3,41 % | CNY 51,21 | CNY 53,38 | CNY 50,00 | 132,99M |
| 2026-07-02 | CNY 50,69 | -5,11 % | CNY 51,30 | CNY 54,55 | CNY 49,78 | 142,80M |
| 2026-07-01 | CNY 53,42 | -0,45 % | CNY 53,80 | CNY 56,41 | CNY 52,68 | 155,02M |
| 2026-06-30 | CNY 53,66 | +3,53 % | CNY 52,00 | CNY 54,80 | CNY 49,69 | 166,21M |
| 2026-06-29 | CNY 51,83 | -6,76 % | CNY 56,58 | CNY 57,00 | CNY 50,40 | 195,04M |
| 2026-06-26 | CNY 55,59 | -0,23 % | CNY 54,32 | CNY 57,48 | CNY 53,00 | 185,74M |
| 2026-06-25 | CNY 55,72 | +5,29 % | CNY 53,86 | CNY 58,50 | CNY 52,82 | 214,30M |
| 2026-06-24 | CNY 52,92 | -0,75 % | CNY 52,26 | CNY 53,96 | CNY 50,39 | 174,61M |
| 2026-06-23 | CNY 53,32 | -0,91 % | CNY 53,80 | CNY 56,25 | CNY 52,51 | 190,31M |
| 2026-06-22 | CNY 53,81 | -3,51 % | CNY 56,89 | CNY 57,10 | CNY 53,40 | 249,64M |
| 2026-06-18 | CNY 55,77 | +8,90 % | CNY 51,24 | CNY 58,01 | CNY 51,24 | 216,04M |
| 2026-06-17 | CNY 51,21 | +5,92 % | CNY 47,80 | CNY 51,65 | CNY 47,80 | 197,02M |
| 2026-06-16 | CNY 48,35 | +5,15 % | CNY 45,33 | CNY 50,60 | CNY 45,30 | 240,66M |
| 2026-06-15 | CNY 45,98 | +11,76 % | CNY 43,10 | CNY 46,46 | CNY 42,18 | 232,05M |
| 2026-06-12 | CNY 41,14 | -3,61 % | CNY 44,00 | CNY 47,55 | CNY 41,13 | 231,26M |
| 2026-06-11 | CNY 42,68 | +1,35 % | CNY 41,18 | CNY 42,93 | CNY 40,62 | 139,13M |
| 2026-06-10 | CNY 42,11 | -5,96 % | CNY 43,52 | CNY 43,80 | CNY 40,80 | 180,10M |
| 2026-06-09 | CNY 44,78 | +5,02 % | CNY 43,41 | CNY 45,24 | CNY 40,76 | 208,97M |
| 2026-06-08 | CNY 42,64 | -6,51 % | CNY 43,20 | CNY 45,40 | CNY 42,57 | 198,41M |
| 2026-06-05 | CNY 45,61 | +4,51 % | CNY 43,11 | CNY 47,79 | CNY 41,99 | 230,14M |
| 2026-06-04 | CNY 43,64 | -1,69 % | CNY 44,03 | CNY 45,17 | CNY 43,05 | 177,94M |
| 2026-06-03 | CNY 44,39 | +7,66 % | CNY 41,10 | CNY 46,80 | CNY 40,29 | 285,86M |
| 2026-06-02 | CNY 41,23 | -1,43 % | CNY 41,68 | CNY 43,00 | CNY 40,30 | 173,03M |
| 2026-06-01 | CNY 41,83 | +3,28 % | CNY 40,71 | CNY 42,88 | CNY 39,90 | 215,90M |
| 2026-05-29 | CNY 40,50 | +0,67 % | CNY 39,90 | CNY 41,30 | CNY 38,13 | 197,92M |
| 2026-05-28 | CNY 40,23 | -0,12 % | CNY 39,80 | CNY 41,70 | CNY 39,50 | 191,84M |
| 2026-05-27 | CNY 40,28 | +4,68 % | CNY 38,10 | CNY 41,00 | CNY 37,45 | 216,39M |
| 2026-05-26 | CNY 38,48 | -2,63 % | CNY 39,01 | CNY 39,36 | CNY 37,40 | 157,21M |