Linhai Co., Ltd. Class A 600099
SSE · China · Produzierendes Gewerbe
CNY 9,40-0,01 (-0,11 %)
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 9,40 | -0,11 % | CNY 9,51 | CNY 9,52 | CNY 9,32 | 2,53M |
| 2026-09-29 | CNY 9,41 | +0,53 % | CNY 9,40 | CNY 9,49 | CNY 9,27 | 3,47M |
| 2026-09-28 | CNY 9,36 | -0,64 % | CNY 9,28 | CNY 9,54 | CNY 9,28 | 3,35M |
| 2026-09-24 | CNY 9,42 | +1,40 % | CNY 9,30 | CNY 9,45 | CNY 9,20 | 3,04M |
| 2026-09-23 | CNY 9,29 | +0,11 % | CNY 9,33 | CNY 9,38 | CNY 9,11 | 2,78M |
| 2026-09-22 | CNY 9,28 | +0,76 % | CNY 9,27 | CNY 9,38 | CNY 9,15 | 2,37M |
| 2026-09-21 | CNY 9,21 | +1,99 % | CNY 9,07 | CNY 9,22 | CNY 9,02 | 2,11M |
| 2026-09-18 | CNY 9,03 | -0,77 % | CNY 9,18 | CNY 9,23 | CNY 8,99 | 2,38M |
| 2026-09-17 | CNY 9,10 | +1,56 % | CNY 8,90 | CNY 9,15 | CNY 8,79 | 3,33M |
| 2026-09-16 | CNY 8,96 | +1,59 % | CNY 8,75 | CNY 9,01 | CNY 8,69 | 2,79M |
| 2026-09-15 | CNY 8,82 | -4,13 % | CNY 9,32 | CNY 9,32 | CNY 8,78 | 2,92M |
| 2026-09-14 | CNY 9,20 | +0,33 % | CNY 9,11 | CNY 9,37 | CNY 8,96 | 4,01M |
| 2026-09-11 | CNY 9,17 | -1,71 % | CNY 9,22 | CNY 9,33 | CNY 8,99 | 3,28M |
| 2026-09-10 | CNY 9,33 | -1,69 % | CNY 9,51 | CNY 9,54 | CNY 9,29 | 3,08M |
| 2026-09-09 | CNY 9,49 | +0,74 % | CNY 9,42 | CNY 9,58 | CNY 9,40 | 3,43M |
| 2026-09-08 | CNY 9,42 | +0,64 % | CNY 9,38 | CNY 9,45 | CNY 9,30 | 2,95M |
| 2026-09-07 | CNY 9,36 | +0,54 % | CNY 9,30 | CNY 9,47 | CNY 9,28 | 3,06M |
| 2026-09-04 | CNY 9,31 | -0,32 % | CNY 9,35 | CNY 9,47 | CNY 9,25 | 3,86M |
| 2026-09-03 | CNY 9,34 | -2,20 % | CNY 9,58 | CNY 9,61 | CNY 9,28 | 3,65M |
| 2026-09-02 | CNY 9,55 | -0,52 % | CNY 9,60 | CNY 9,64 | CNY 9,41 | 2,58M |
| 2026-09-01 | CNY 9,60 | +0,84 % | CNY 9,49 | CNY 9,66 | CNY 9,45 | 3,18M |
| 2026-08-31 | CNY 9,52 | +0,11 % | CNY 9,38 | CNY 9,52 | CNY 9,33 | 3,06M |
| 2026-08-28 | CNY 9,51 | +1,49 % | CNY 9,63 | CNY 9,63 | CNY 9,32 | 3,13M |
| 2026-08-27 | CNY 9,37 | -0,74 % | CNY 9,38 | CNY 9,41 | CNY 9,22 | 3,41M |
| 2026-08-26 | CNY 9,44 | +2,50 % | CNY 9,21 | CNY 9,49 | CNY 9,20 | 4,96M |
| 2026-08-25 | CNY 9,21 | +2,22 % | CNY 9,04 | CNY 9,28 | CNY 8,94 | 2,96M |
| 2026-08-24 | CNY 9,01 | -0,11 % | CNY 9,05 | CNY 9,08 | CNY 8,85 | 2,26M |
| 2026-08-21 | CNY 9,02 | +0,22 % | CNY 8,91 | CNY 9,05 | CNY 8,78 | 2,01M |
| 2026-08-20 | CNY 9,00 | +2,27 % | CNY 8,86 | CNY 9,05 | CNY 8,86 | 2,57M |
| 2026-08-19 | CNY 8,80 | -2,87 % | CNY 9,05 | CNY 9,05 | CNY 8,78 | 2,88M |
| 2026-08-18 | CNY 9,06 | -0,66 % | CNY 9,08 | CNY 9,13 | CNY 8,90 | 2,92M |
| 2026-08-17 | CNY 9,12 | +1,79 % | CNY 8,98 | CNY 9,15 | CNY 8,81 | 3,20M |
| 2026-08-14 | CNY 8,96 | +1,70 % | CNY 8,85 | CNY 8,98 | CNY 8,70 | 2,90M |
| 2026-08-13 | CNY 8,81 | -1,01 % | CNY 8,89 | CNY 8,95 | CNY 8,80 | 2,97M |
| 2026-08-12 | CNY 8,90 | +0,23 % | CNY 8,85 | CNY 8,93 | CNY 8,80 | 2,03M |
| 2026-08-11 | CNY 8,88 | -0,22 % | CNY 8,86 | CNY 8,99 | CNY 8,80 | 3,26M |
| 2026-08-10 | CNY 8,90 | +3,49 % | CNY 8,59 | CNY 8,97 | CNY 8,55 | 3,19M |
| 2026-08-07 | CNY 8,60 | -0,12 % | CNY 8,60 | CNY 8,61 | CNY 8,37 | 2,75M |
| 2026-08-06 | CNY 8,61 | +1,53 % | CNY 8,52 | CNY 8,62 | CNY 8,40 | 2,98M |
| 2026-08-05 | CNY 8,48 | -0,93 % | CNY 8,64 | CNY 8,67 | CNY 8,37 | 3,46M |
| 2026-08-04 | CNY 8,56 | -0,12 % | CNY 8,58 | CNY 8,68 | CNY 8,48 | 3,59M |
| 2026-08-03 | CNY 8,57 | +2,88 % | CNY 8,38 | CNY 8,59 | CNY 8,30 | 3,85M |
| 2026-07-31 | CNY 8,33 | +0,97 % | CNY 8,25 | CNY 8,36 | CNY 8,14 | 3,76M |
| 2026-07-30 | CNY 8,25 | +1,35 % | CNY 8,14 | CNY 8,28 | CNY 8,08 | 3,91M |
| 2026-07-29 | CNY 8,14 | +2,13 % | CNY 7,93 | CNY 8,18 | CNY 7,90 | 3,60M |
| 2026-07-28 | CNY 7,97 | +1,66 % | CNY 7,87 | CNY 8,03 | CNY 7,82 | 3,05M |
| 2026-07-27 | CNY 7,84 | +1,95 % | CNY 7,75 | CNY 7,92 | CNY 7,72 | 3,05M |
| 2026-07-24 | CNY 7,69 | -2,78 % | CNY 7,81 | CNY 7,89 | CNY 7,61 | 3,20M |
| 2026-07-23 | CNY 7,91 | +4,08 % | CNY 7,59 | CNY 7,91 | CNY 7,58 | 4,07M |
| 2026-07-22 | CNY 7,60 | -2,06 % | CNY 7,75 | CNY 7,79 | CNY 7,50 | 5,11M |
| 2026-07-21 | CNY 7,76 | -2,02 % | CNY 7,88 | CNY 7,92 | CNY 7,44 | 6,16M |
| 2026-07-20 | CNY 7,92 | -1,86 % | CNY 8,03 | CNY 8,34 | CNY 7,74 | 5,30M |
| 2026-07-17 | CNY 8,07 | -3,58 % | CNY 8,37 | CNY 8,55 | CNY 7,99 | 4,23M |
| 2026-07-16 | CNY 8,37 | +0,24 % | CNY 8,34 | CNY 8,56 | CNY 8,20 | 3,32M |
| 2026-07-15 | CNY 8,35 | +1,33 % | CNY 8,22 | CNY 8,43 | CNY 8,20 | 3,00M |
| 2026-07-14 | CNY 8,24 | +3,13 % | CNY 8,01 | CNY 8,27 | CNY 7,91 | 3,13M |
| 2026-07-13 | CNY 7,99 | -4,20 % | CNY 8,28 | CNY 8,31 | CNY 7,97 | 3,96M |
| 2026-07-10 | CNY 8,34 | +3,09 % | CNY 8,02 | CNY 8,43 | CNY 7,97 | 4,34M |
| 2026-07-09 | CNY 8,09 | +0,50 % | CNY 8,05 | CNY 8,14 | CNY 7,89 | 3,23M |
| 2026-07-08 | CNY 8,05 | -1,59 % | CNY 8,19 | CNY 8,23 | CNY 7,94 | 3,12M |
| 2026-07-07 | CNY 8,18 | -3,99 % | CNY 8,53 | CNY 8,55 | CNY 8,11 | 3,05M |
| 2026-07-06 | CNY 8,52 | -1,05 % | CNY 8,56 | CNY 8,74 | CNY 8,39 | 3,51M |
| 2026-07-03 | CNY 8,61 | +3,61 % | CNY 8,32 | CNY 8,67 | CNY 8,32 | 4,19M |
| 2026-07-02 | CNY 8,31 | +0,12 % | CNY 8,31 | CNY 8,54 | CNY 8,22 | 4,06M |
| 2026-07-01 | CNY 8,30 | +4,01 % | CNY 7,98 | CNY 8,43 | CNY 7,89 | 4,55M |
| 2026-06-30 | CNY 7,98 | -1,85 % | CNY 8,17 | CNY 8,23 | CNY 7,90 | 3,21M |
| 2026-06-29 | CNY 8,13 | +0,12 % | CNY 8,12 | CNY 8,18 | CNY 7,79 | 4,81M |
| 2026-06-26 | CNY 8,12 | -1,69 % | CNY 8,26 | CNY 8,29 | CNY 8,00 | 4,18M |
| 2026-06-25 | CNY 8,26 | -2,48 % | CNY 8,39 | CNY 8,57 | CNY 8,18 | 3,52M |
| 2026-06-24 | CNY 8,47 | -3,86 % | CNY 8,88 | CNY 8,88 | CNY 8,41 | 4,12M |
| 2026-06-23 | CNY 8,81 | +1,97 % | CNY 8,62 | CNY 8,96 | CNY 8,53 | 4,44M |
| 2026-06-22 | CNY 8,64 | -0,23 % | CNY 8,70 | CNY 8,70 | CNY 8,27 | 4,28M |
| 2026-06-18 | CNY 8,66 | -1,03 % | CNY 8,70 | CNY 8,78 | CNY 8,57 | 3,16M |
| 2026-06-17 | CNY 8,75 | -2,67 % | CNY 8,97 | CNY 8,99 | CNY 8,71 | 3,17M |
| 2026-06-16 | CNY 8,99 | -0,11 % | CNY 8,99 | CNY 9,02 | CNY 8,73 | 4,06M |
| 2026-06-15 | CNY 9,00 | -0,99 % | CNY 9,18 | CNY 9,40 | CNY 8,95 | 3,88M |
| 2026-06-12 | CNY 9,09 | +0,22 % | CNY 9,10 | CNY 9,21 | CNY 8,90 | 3,75M |
| 2026-06-11 | CNY 9,07 | -0,87 % | CNY 9,04 | CNY 9,15 | CNY 8,86 | 2,78M |
| 2026-06-10 | CNY 9,15 | -0,44 % | CNY 9,19 | CNY 9,27 | CNY 8,94 | 4,48M |
| 2026-06-09 | CNY 9,19 | -1,82 % | CNY 9,38 | CNY 9,48 | CNY 9,11 | 4,40M |
| 2026-06-08 | CNY 9,36 | -1,68 % | CNY 9,30 | CNY 9,56 | CNY 9,18 | 4,96M |
| 2026-06-05 | CNY 9,52 | +2,37 % | CNY 9,31 | CNY 9,63 | CNY 9,15 | 3,97M |
| 2026-06-04 | CNY 9,30 | -2,21 % | CNY 9,50 | CNY 9,59 | CNY 9,21 | 3,43M |
| 2026-06-03 | CNY 9,51 | -1,45 % | CNY 9,66 | CNY 9,72 | CNY 9,42 | 3,63M |
| 2026-06-02 | CNY 9,65 | -2,82 % | CNY 10,01 | CNY 10,03 | CNY 9,58 | 4,43M |
| 2026-06-01 | CNY 9,93 | +2,58 % | CNY 9,68 | CNY 10,05 | CNY 9,52 | 5,25M |
| 2026-05-29 | CNY 9,68 | -3,01 % | CNY 10,00 | CNY 10,06 | CNY 9,61 | 4,84M |
| 2026-05-28 | CNY 9,98 | +0,30 % | CNY 9,89 | CNY 10,08 | CNY 9,70 | 4,25M |
| 2026-05-27 | CNY 9,95 | -2,55 % | CNY 10,24 | CNY 10,25 | CNY 9,82 | 4,65M |
| 2026-05-26 | CNY 10,21 | -2,95 % | CNY 10,55 | CNY 10,56 | CNY 10,10 | 4,78M |