Lushang Freda Pharmaceutical Co., Ltd. Class A 600223
SSE · China · Finanzen
CNY 5,74+0,08 (+1,41 %)
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 5,74 | +1,41 % | CNY 5,67 | CNY 5,76 | CNY 5,64 | 8,38M |
| 2026-09-29 | CNY 5,66 | +0,89 % | CNY 5,62 | CNY 5,70 | CNY 5,59 | 7,20M |
| 2026-09-28 | CNY 5,61 | +0,18 % | CNY 5,62 | CNY 5,66 | CNY 5,58 | 7,70M |
| 2026-09-24 | CNY 5,60 | +0,36 % | CNY 5,60 | CNY 5,66 | CNY 5,56 | 5,60M |
| 2026-09-23 | CNY 5,58 | -1,59 % | CNY 5,67 | CNY 5,72 | CNY 5,56 | 7,45M |
| 2026-09-22 | CNY 5,67 | -0,70 % | CNY 5,76 | CNY 5,77 | CNY 5,65 | 8,09M |
| 2026-09-21 | CNY 5,71 | +3,63 % | CNY 5,50 | CNY 5,74 | CNY 5,50 | 11,36M |
| 2026-09-18 | CNY 5,51 | +1,29 % | CNY 5,45 | CNY 5,59 | CNY 5,42 | 6,75M |
| 2026-09-17 | CNY 5,44 | +0,18 % | CNY 5,39 | CNY 5,45 | CNY 5,37 | 3,99M |
| 2026-09-16 | CNY 5,43 | -0,73 % | CNY 5,50 | CNY 5,50 | CNY 5,39 | 6,81M |
| 2026-09-15 | CNY 5,47 | -1,97 % | CNY 5,60 | CNY 5,63 | CNY 5,46 | 6,53M |
| 2026-09-14 | CNY 5,58 | +1,09 % | CNY 5,55 | CNY 5,60 | CNY 5,49 | 5,15M |
| 2026-09-11 | CNY 5,52 | -2,47 % | CNY 5,65 | CNY 5,66 | CNY 5,47 | 7,66M |
| 2026-09-10 | CNY 5,66 | -1,39 % | CNY 5,74 | CNY 5,75 | CNY 5,64 | 5,88M |
| 2026-09-09 | CNY 5,74 | -1,20 % | CNY 5,81 | CNY 5,81 | CNY 5,72 | 5,82M |
| 2026-09-08 | CNY 5,81 | +2,11 % | CNY 5,67 | CNY 5,84 | CNY 5,66 | 9,18M |
| 2026-09-07 | CNY 5,69 | +0,18 % | CNY 5,68 | CNY 5,71 | CNY 5,63 | 5,20M |
| 2026-09-04 | CNY 5,68 | +1,43 % | CNY 5,60 | CNY 5,73 | CNY 5,56 | 9,27M |
| 2026-09-03 | CNY 5,60 | -1,75 % | CNY 5,72 | CNY 5,74 | CNY 5,58 | 8,64M |
| 2026-09-02 | CNY 5,70 | -0,87 % | CNY 5,73 | CNY 5,78 | CNY 5,67 | 8,75M |
| 2026-09-01 | CNY 5,75 | +1,95 % | CNY 5,66 | CNY 5,85 | CNY 5,63 | 11,69M |
| 2026-08-31 | CNY 5,64 | -1,91 % | CNY 5,71 | CNY 5,73 | CNY 5,60 | 8,58M |
| 2026-08-28 | CNY 5,75 | +0,70 % | CNY 5,72 | CNY 5,79 | CNY 5,69 | 10,10M |
| 2026-08-27 | CNY 5,71 | -2,23 % | CNY 5,85 | CNY 5,87 | CNY 5,69 | 13,65M |
| 2026-08-26 | CNY 5,84 | +1,04 % | CNY 5,74 | CNY 5,98 | CNY 5,73 | 20,68M |
| 2026-08-25 | CNY 5,78 | +4,14 % | CNY 5,64 | CNY 5,97 | CNY 5,59 | 22,73M |
| 2026-08-24 | CNY 5,55 | +1,28 % | CNY 5,55 | CNY 5,74 | CNY 5,52 | 13,66M |
| 2026-08-21 | CNY 5,48 | -2,32 % | CNY 5,58 | CNY 5,59 | CNY 5,45 | 9,05M |
| 2026-08-20 | CNY 5,61 | +3,31 % | CNY 5,48 | CNY 5,63 | CNY 5,46 | 8,97M |
| 2026-08-19 | CNY 5,43 | -2,34 % | CNY 5,53 | CNY 5,58 | CNY 5,41 | 8,63M |
| 2026-08-18 | CNY 5,56 | -1,07 % | CNY 5,60 | CNY 5,61 | CNY 5,53 | 7,31M |
| 2026-08-17 | CNY 5,62 | -0,88 % | CNY 5,65 | CNY 5,66 | CNY 5,49 | 7,10M |
| 2026-08-14 | CNY 5,67 | -0,35 % | CNY 5,68 | CNY 5,71 | CNY 5,60 | 7,28M |
| 2026-08-13 | CNY 5,69 | +0,18 % | CNY 5,69 | CNY 5,75 | CNY 5,60 | 9,08M |
| 2026-08-12 | CNY 5,68 | +0,35 % | CNY 5,66 | CNY 5,74 | CNY 5,60 | 7,66M |
| 2026-08-11 | CNY 5,66 | -0,70 % | CNY 5,69 | CNY 5,76 | CNY 5,65 | 8,00M |
| 2026-08-10 | CNY 5,70 | +2,89 % | CNY 5,54 | CNY 5,80 | CNY 5,50 | 11,43M |
| 2026-08-07 | CNY 5,54 | +0,91 % | CNY 5,52 | CNY 5,54 | CNY 5,40 | 7,14M |
| 2026-08-06 | CNY 5,49 | -0,72 % | CNY 5,53 | CNY 5,54 | CNY 5,42 | 6,20M |
| 2026-08-05 | CNY 5,53 | -1,60 % | CNY 5,62 | CNY 5,65 | CNY 5,51 | 7,35M |
| 2026-08-04 | CNY 5,62 | -0,18 % | CNY 5,65 | CNY 5,69 | CNY 5,60 | 7,78M |
| 2026-08-03 | CNY 5,63 | +0,90 % | CNY 5,58 | CNY 5,66 | CNY 5,55 | 6,63M |
| 2026-07-31 | CNY 5,58 | 0,00 % | CNY 5,54 | CNY 5,60 | CNY 5,50 | 8,66M |
| 2026-07-30 | CNY 5,58 | +1,09 % | CNY 5,54 | CNY 5,65 | CNY 5,52 | 8,43M |
| 2026-07-29 | CNY 5,52 | +1,47 % | CNY 5,40 | CNY 5,57 | CNY 5,40 | 8,61M |
| 2026-07-28 | CNY 5,44 | 0,00 % | CNY 5,40 | CNY 5,50 | CNY 5,38 | 6,60M |
| 2026-07-27 | CNY 5,44 | +4,21 % | CNY 5,20 | CNY 5,46 | CNY 5,20 | 9,81M |
| 2026-07-24 | CNY 5,22 | -3,51 % | CNY 5,36 | CNY 5,42 | CNY 5,20 | 6,67M |
| 2026-07-23 | CNY 5,41 | +0,37 % | CNY 5,34 | CNY 5,41 | CNY 5,29 | 6,58M |
| 2026-07-22 | CNY 5,39 | +0,19 % | CNY 5,38 | CNY 5,43 | CNY 5,29 | 9,82M |
| 2026-07-21 | CNY 5,38 | -1,82 % | CNY 5,47 | CNY 5,53 | CNY 5,36 | 11,89M |
| 2026-07-20 | CNY 5,48 | -0,36 % | CNY 5,44 | CNY 5,60 | CNY 5,36 | 12,55M |
| 2026-07-17 | CNY 5,50 | -2,83 % | CNY 5,66 | CNY 5,82 | CNY 5,47 | 13,37M |
| 2026-07-16 | CNY 5,66 | +1,98 % | CNY 5,55 | CNY 5,69 | CNY 5,49 | 12,25M |
| 2026-07-15 | CNY 5,55 | +1,46 % | CNY 5,41 | CNY 5,58 | CNY 5,37 | 10,59M |
| 2026-07-14 | CNY 5,47 | +2,24 % | CNY 5,30 | CNY 5,50 | CNY 5,30 | 11,56M |
| 2026-07-13 | CNY 5,35 | -0,56 % | CNY 5,35 | CNY 5,38 | CNY 5,25 | 9,23M |
| 2026-07-10 | CNY 5,38 | +1,70 % | CNY 5,28 | CNY 5,44 | CNY 5,19 | 8,29M |
| 2026-07-09 | CNY 5,29 | -0,94 % | CNY 5,36 | CNY 5,38 | CNY 5,21 | 6,52M |
| 2026-07-08 | CNY 5,34 | +0,38 % | CNY 5,32 | CNY 5,42 | CNY 5,24 | 6,96M |
| 2026-07-07 | CNY 5,32 | -1,66 % | CNY 5,38 | CNY 5,43 | CNY 5,30 | 6,32M |
| 2026-07-06 | CNY 5,41 | +1,69 % | CNY 5,32 | CNY 5,44 | CNY 5,27 | 9,52M |
| 2026-07-03 | CNY 5,32 | +2,31 % | CNY 5,20 | CNY 5,32 | CNY 5,20 | 6,63M |
| 2026-07-02 | CNY 5,20 | +0,58 % | CNY 5,17 | CNY 5,26 | CNY 5,12 | 8,82M |
| 2026-07-01 | CNY 5,17 | +2,78 % | CNY 5,01 | CNY 5,20 | CNY 5,00 | 9,99M |
| 2026-06-30 | CNY 5,03 | -1,57 % | CNY 5,12 | CNY 5,14 | CNY 4,98 | 7,06M |
| 2026-06-29 | CNY 5,11 | +3,02 % | CNY 5,00 | CNY 5,15 | CNY 4,89 | 11,16M |
| 2026-06-26 | CNY 4,96 | -2,94 % | CNY 5,09 | CNY 5,10 | CNY 4,91 | 8,14M |
| 2026-06-25 | CNY 5,11 | -1,35 % | CNY 5,18 | CNY 5,19 | CNY 4,98 | 9,95M |
| 2026-06-24 | CNY 5,18 | -2,63 % | CNY 5,32 | CNY 5,35 | CNY 5,15 | 8,92M |
| 2026-06-23 | CNY 5,32 | +1,14 % | CNY 5,22 | CNY 5,42 | CNY 5,20 | 7,25M |
| 2026-06-22 | CNY 5,26 | -0,75 % | CNY 5,28 | CNY 5,29 | CNY 5,04 | 9,77M |
| 2026-06-18 | CNY 5,30 | -0,75 % | CNY 5,32 | CNY 5,39 | CNY 5,25 | 8,98M |
| 2026-06-17 | CNY 5,34 | -2,91 % | CNY 5,50 | CNY 5,50 | CNY 5,31 | 8,93M |
| 2026-06-16 | CNY 5,50 | -2,48 % | CNY 5,55 | CNY 5,64 | CNY 5,46 | 9,45M |
| 2026-06-15 | CNY 5,64 | -0,88 % | CNY 5,70 | CNY 5,80 | CNY 5,62 | 8,51M |
| 2026-06-12 | CNY 5,69 | +2,71 % | CNY 5,56 | CNY 5,77 | CNY 5,55 | 11,73M |
| 2026-06-11 | CNY 5,54 | -1,07 % | CNY 5,60 | CNY 5,63 | CNY 5,48 | 5,73M |
| 2026-06-10 | CNY 5,60 | +0,36 % | CNY 5,56 | CNY 5,63 | CNY 5,50 | 5,57M |
| 2026-06-09 | CNY 5,58 | -1,06 % | CNY 5,66 | CNY 5,67 | CNY 5,54 | 5,99M |
| 2026-06-08 | CNY 5,64 | -2,42 % | CNY 5,78 | CNY 5,83 | CNY 5,55 | 7,81M |
| 2026-06-05 | CNY 5,78 | +0,35 % | CNY 5,75 | CNY 5,87 | CNY 5,75 | 5,72M |
| 2026-06-04 | CNY 5,76 | -2,54 % | CNY 5,89 | CNY 5,93 | CNY 5,70 | 7,40M |
| 2026-06-03 | CNY 5,91 | -2,15 % | CNY 6,04 | CNY 6,07 | CNY 5,90 | 6,83M |
| 2026-06-02 | CNY 6,04 | -3,05 % | CNY 6,24 | CNY 6,26 | CNY 6,04 | 7,17M |
| 2026-06-01 | CNY 6,23 | +2,98 % | CNY 6,08 | CNY 6,24 | CNY 6,00 | 7,92M |
| 2026-05-29 | CNY 6,05 | +1,68 % | CNY 5,96 | CNY 6,09 | CNY 5,95 | 8,45M |
| 2026-05-28 | CNY 5,95 | -1,82 % | CNY 5,95 | CNY 6,09 | CNY 5,91 | 5,58M |
| 2026-05-27 | CNY 6,06 | -1,46 % | CNY 6,16 | CNY 6,19 | CNY 5,96 | 8,63M |
| 2026-05-26 | CNY 6,15 | -0,81 % | CNY 6,20 | CNY 6,20 | CNY 6,11 | 3,69M |