Lotus Holdings Co., Ltd Class A 600186
SSE · China · Kurzlebige Konsumgüter
CNY 11,46-0,11 (-0,95 %)
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 11,46 | -0,95 % | CNY 11,63 | CNY 11,96 | CNY 11,45 | 145,89M |
| 2026-09-29 | CNY 11,57 | -3,74 % | CNY 11,75 | CNY 11,97 | CNY 11,39 | 179,36M |
| 2026-09-28 | CNY 12,02 | -7,82 % | CNY 12,82 | CNY 13,32 | CNY 12,01 | 211,83M |
| 2026-09-24 | CNY 13,04 | -4,05 % | CNY 13,25 | CNY 13,65 | CNY 13,00 | 212,97M |
| 2026-09-23 | CNY 13,59 | +5,10 % | CNY 12,89 | CNY 14,19 | CNY 12,80 | 371,77M |
| 2026-09-22 | CNY 12,93 | +3,44 % | CNY 12,70 | CNY 13,12 | CNY 12,70 | 274,52M |
| 2026-09-21 | CNY 12,50 | -0,87 % | CNY 12,61 | CNY 12,77 | CNY 12,39 | 140,66M |
| 2026-09-18 | CNY 12,61 | 0,00 % | CNY 12,77 | CNY 12,95 | CNY 12,40 | 167,10M |
| 2026-09-17 | CNY 12,61 | -2,10 % | CNY 12,79 | CNY 13,12 | CNY 12,61 | 180,78M |
| 2026-09-16 | CNY 12,88 | +1,74 % | CNY 12,77 | CNY 13,10 | CNY 12,50 | 239,94M |
| 2026-09-15 | CNY 12,66 | -3,95 % | CNY 13,09 | CNY 13,17 | CNY 12,66 | 322,49M |
| 2026-09-14 | CNY 13,18 | +10,02 % | CNY 11,70 | CNY 13,18 | CNY 11,53 | 285,36M |
| 2026-09-11 | CNY 11,98 | +1,61 % | CNY 11,48 | CNY 12,28 | CNY 11,43 | 205,62M |
| 2026-09-10 | CNY 11,79 | -2,00 % | CNY 11,76 | CNY 12,10 | CNY 11,32 | 179,41M |
| 2026-09-09 | CNY 12,03 | -2,91 % | CNY 12,40 | CNY 12,58 | CNY 12,02 | 193,89M |
| 2026-09-08 | CNY 12,39 | -1,27 % | CNY 12,40 | CNY 12,74 | CNY 12,18 | 245,27M |
| 2026-09-07 | CNY 12,55 | +5,64 % | CNY 11,69 | CNY 12,72 | CNY 11,42 | 299,01M |
| 2026-09-04 | CNY 11,88 | -4,04 % | CNY 12,30 | CNY 12,33 | CNY 11,45 | 280,47M |
| 2026-09-03 | CNY 12,38 | +4,38 % | CNY 11,87 | CNY 12,50 | CNY 11,76 | 330,95M |
| 2026-09-02 | CNY 11,86 | +1,98 % | CNY 11,22 | CNY 12,16 | CNY 11,01 | 289,38M |
| 2026-09-01 | CNY 11,63 | +0,52 % | CNY 11,69 | CNY 12,16 | CNY 11,37 | 234,58M |
| 2026-08-31 | CNY 11,57 | -3,10 % | CNY 11,71 | CNY 12,08 | CNY 11,43 | 216,58M |
| 2026-08-28 | CNY 11,94 | +2,14 % | CNY 11,71 | CNY 12,38 | CNY 11,69 | 271,97M |
| 2026-08-27 | CNY 11,69 | +3,00 % | CNY 11,42 | CNY 11,82 | CNY 11,32 | 194,43M |
| 2026-08-26 | CNY 11,35 | -1,73 % | CNY 11,55 | CNY 11,80 | CNY 11,15 | 149,75M |
| 2026-08-25 | CNY 11,55 | +1,94 % | CNY 10,99 | CNY 11,70 | CNY 10,80 | 192,58M |
| 2026-08-24 | CNY 11,33 | -2,50 % | CNY 11,50 | CNY 11,70 | CNY 11,04 | 171,90M |
| 2026-08-21 | CNY 11,62 | +5,44 % | CNY 11,02 | CNY 11,71 | CNY 10,94 | 278,17M |
| 2026-08-20 | CNY 11,02 | -5,08 % | CNY 11,56 | CNY 11,72 | CNY 10,92 | 241,36M |
| 2026-08-19 | CNY 11,61 | -10,00 % | CNY 12,32 | CNY 12,68 | CNY 11,61 | 242,99M |
| 2026-08-18 | CNY 12,90 | -1,75 % | CNY 13,07 | CNY 13,38 | CNY 12,57 | 358,60M |
| 2026-08-17 | CNY 13,13 | +9,23 % | CNY 12,62 | CNY 13,22 | CNY 12,34 | 503,03M |
| 2026-08-14 | CNY 12,02 | +9,97 % | CNY 10,93 | CNY 12,02 | CNY 10,75 | 302,08M |
| 2026-08-13 | CNY 10,93 | -4,54 % | CNY 11,60 | CNY 12,19 | CNY 10,87 | 373,62M |
| 2026-08-12 | CNY 11,45 | +7,92 % | CNY 10,82 | CNY 11,55 | CNY 10,45 | 351,81M |
| 2026-08-11 | CNY 10,61 | -2,48 % | CNY 10,87 | CNY 11,15 | CNY 10,47 | 316,09M |
| 2026-08-10 | CNY 10,88 | +10,01 % | CNY 10,28 | CNY 10,88 | CNY 9,81 | 280,34M |
| 2026-08-07 | CNY 9,89 | +2,17 % | CNY 9,65 | CNY 9,99 | CNY 9,33 | 229,06M |
| 2026-08-06 | CNY 9,68 | +1,04 % | CNY 9,48 | CNY 9,83 | CNY 9,40 | 241,92M |
| 2026-08-05 | CNY 9,58 | +4,13 % | CNY 9,25 | CNY 9,70 | CNY 9,15 | 331,11M |
| 2026-08-04 | CNY 9,20 | +10,05 % | CNY 8,45 | CNY 9,20 | CNY 8,45 | 189,29M |
| 2026-08-03 | CNY 8,36 | +2,83 % | CNY 8,17 | CNY 8,63 | CNY 8,05 | 190,75M |
| 2026-07-31 | CNY 8,13 | +4,50 % | CNY 8,21 | CNY 8,48 | CNY 8,12 | 187,90M |
| 2026-07-30 | CNY 7,78 | -7,27 % | CNY 8,40 | CNY 8,58 | CNY 7,68 | 164,21M |
| 2026-07-29 | CNY 8,39 | -1,99 % | CNY 8,59 | CNY 8,63 | CNY 8,13 | 128,34M |
| 2026-07-28 | CNY 8,56 | -3,06 % | CNY 8,80 | CNY 9,08 | CNY 8,50 | 128,35M |
| 2026-07-27 | CNY 8,83 | +4,13 % | CNY 8,38 | CNY 8,84 | CNY 8,30 | 120,65M |
| 2026-07-24 | CNY 8,48 | -2,64 % | CNY 8,51 | CNY 8,73 | CNY 8,40 | 96,29M |
| 2026-07-23 | CNY 8,71 | +1,75 % | CNY 8,57 | CNY 8,95 | CNY 8,50 | 148,66M |
| 2026-07-22 | CNY 8,56 | -0,58 % | CNY 8,51 | CNY 8,89 | CNY 8,45 | 160,21M |
| 2026-07-21 | CNY 8,61 | +5,77 % | CNY 8,30 | CNY 8,63 | CNY 7,51 | 225,39M |
| 2026-07-20 | CNY 8,14 | -8,85 % | CNY 9,10 | CNY 9,39 | CNY 8,04 | 231,17M |
| 2026-07-17 | CNY 8,93 | -9,98 % | CNY 9,82 | CNY 9,87 | CNY 8,93 | 182,74M |
| 2026-07-16 | CNY 9,92 | -3,22 % | CNY 9,94 | CNY 10,40 | CNY 9,80 | 168,21M |
| 2026-07-15 | CNY 10,25 | +3,02 % | CNY 9,30 | CNY 10,95 | CNY 9,30 | 273,48M |
| 2026-07-14 | CNY 9,95 | -9,95 % | CNY 10,70 | CNY 10,71 | CNY 9,95 | 46,68M |
| 2026-07-13 | CNY 11,05 | +1,19 % | CNY 10,70 | CNY 11,48 | CNY 10,66 | 246,78M |
| 2026-07-10 | CNY 10,92 | -0,73 % | CNY 11,00 | CNY 11,51 | CNY 10,88 | 183,47M |
| 2026-07-09 | CNY 11,00 | +1,01 % | CNY 10,93 | CNY 11,24 | CNY 10,51 | 144,04M |
| 2026-07-08 | CNY 10,89 | -1,89 % | CNY 11,20 | CNY 11,45 | CNY 10,69 | 130,01M |
| 2026-07-07 | CNY 11,10 | -3,81 % | CNY 11,60 | CNY 11,88 | CNY 11,00 | 129,68M |
| 2026-07-06 | CNY 11,54 | -2,37 % | CNY 12,06 | CNY 12,23 | CNY 11,47 | 130,89M |
| 2026-07-03 | CNY 11,82 | -3,51 % | CNY 12,25 | CNY 12,38 | CNY 11,81 | 168,38M |
| 2026-07-02 | CNY 12,25 | -5,55 % | CNY 12,50 | CNY 13,02 | CNY 12,20 | 186,33M |
| 2026-07-01 | CNY 12,97 | -7,36 % | CNY 14,00 | CNY 14,35 | CNY 12,83 | 207,47M |
| 2026-06-30 | CNY 14,00 | +5,11 % | CNY 13,35 | CNY 14,20 | CNY 12,97 | 176,51M |
| 2026-06-29 | CNY 13,32 | -6,85 % | CNY 14,14 | CNY 14,58 | CNY 13,25 | 223,68M |
| 2026-06-26 | CNY 14,30 | -8,33 % | CNY 15,75 | CNY 15,93 | CNY 14,10 | 280,68M |
| 2026-06-25 | CNY 15,60 | +10,01 % | CNY 14,20 | CNY 15,60 | CNY 14,20 | 158,50M |
| 2026-06-24 | CNY 14,18 | -1,32 % | CNY 13,98 | CNY 14,64 | CNY 13,36 | 253,48M |
| 2026-06-23 | CNY 14,37 | -0,21 % | CNY 15,02 | CNY 15,06 | CNY 13,96 | 280,76M |
| 2026-06-22 | CNY 14,40 | +0,84 % | CNY 14,55 | CNY 15,70 | CNY 13,92 | 293,17M |
| 2026-06-18 | CNY 14,28 | -2,59 % | CNY 14,89 | CNY 15,50 | CNY 14,07 | 353,64M |
| 2026-06-17 | CNY 14,66 | +9,98 % | CNY 13,57 | CNY 14,66 | CNY 13,54 | 208,01M |
| 2026-06-16 | CNY 13,33 | +9,98 % | CNY 12,10 | CNY 13,33 | CNY 11,87 | 275,97M |
| 2026-06-15 | CNY 12,12 | +4,75 % | CNY 11,60 | CNY 12,20 | CNY 11,15 | 300,82M |
| 2026-06-12 | CNY 11,57 | -8,39 % | CNY 12,35 | CNY 12,95 | CNY 11,54 | 331,24M |
| 2026-06-11 | CNY 12,63 | +8,69 % | CNY 11,30 | CNY 12,76 | CNY 11,30 | 362,25M |
| 2026-06-10 | CNY 11,62 | +0,69 % | CNY 11,15 | CNY 11,80 | CNY 10,88 | 336,39M |
| 2026-06-09 | CNY 11,54 | +10,01 % | CNY 10,48 | CNY 11,54 | CNY 10,25 | 410,69M |
| 2026-06-08 | CNY 10,49 | +3,55 % | CNY 9,68 | CNY 10,70 | CNY 9,62 | 332,53M |
| 2026-06-05 | CNY 10,13 | +6,97 % | CNY 9,51 | CNY 10,30 | CNY 9,17 | 333,21M |
| 2026-06-04 | CNY 9,47 | -0,84 % | CNY 9,41 | CNY 9,59 | CNY 9,22 | 154,54M |
| 2026-06-03 | CNY 9,55 | -0,93 % | CNY 9,46 | CNY 10,04 | CNY 9,40 | 181,95M |
| 2026-06-02 | CNY 9,64 | -2,03 % | CNY 9,69 | CNY 10,03 | CNY 9,09 | 259,07M |
| 2026-06-01 | CNY 9,84 | -3,05 % | CNY 10,00 | CNY 10,79 | CNY 9,77 | 244,29M |
| 2026-05-29 | CNY 10,15 | -7,31 % | CNY 10,80 | CNY 11,03 | CNY 10,02 | 254,58M |
| 2026-05-28 | CNY 10,95 | -7,75 % | CNY 11,31 | CNY 11,55 | CNY 10,68 | 395,25M |
| 2026-05-27 | CNY 11,87 | -10,01 % | CNY 13,19 | CNY 13,23 | CNY 11,87 | 210,16M |
| 2026-05-26 | CNY 13,19 | +2,01 % | CNY 12,99 | CNY 13,70 | CNY 12,81 | 398,78M |