Zhejiang Longsheng Group Co. Ltd. Class A 600352
SSE · China · Prozessindustrie
CNY 12,59+0,49 (+4,05 %)
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 12,59 | +4,05 % | CNY 12,17 | CNY 12,71 | CNY 12,13 | 53,85M |
| 2026-09-29 | CNY 12,10 | -1,22 % | CNY 12,14 | CNY 12,22 | CNY 12,01 | 23,25M |
| 2026-09-28 | CNY 12,25 | +0,91 % | CNY 12,16 | CNY 12,38 | CNY 11,91 | 35,76M |
| 2026-09-24 | CNY 12,14 | -2,88 % | CNY 12,44 | CNY 12,50 | CNY 12,13 | 27,07M |
| 2026-09-23 | CNY 12,50 | -0,95 % | CNY 12,63 | CNY 12,77 | CNY 12,45 | 31,11M |
| 2026-09-22 | CNY 12,62 | +2,94 % | CNY 12,24 | CNY 12,77 | CNY 12,16 | 66,81M |
| 2026-09-21 | CNY 12,26 | +4,07 % | CNY 11,88 | CNY 12,34 | CNY 11,88 | 60,16M |
| 2026-09-18 | CNY 11,78 | +2,08 % | CNY 11,57 | CNY 11,83 | CNY 11,50 | 33,89M |
| 2026-09-17 | CNY 11,54 | -0,35 % | CNY 11,50 | CNY 11,76 | CNY 11,50 | 24,18M |
| 2026-09-16 | CNY 11,58 | -1,95 % | CNY 11,81 | CNY 11,83 | CNY 11,41 | 47,62M |
| 2026-09-15 | CNY 11,81 | 0,00 % | CNY 11,71 | CNY 11,93 | CNY 11,54 | 33,29M |
| 2026-09-14 | CNY 11,81 | +1,55 % | CNY 11,75 | CNY 12,05 | CNY 11,68 | 35,21M |
| 2026-09-11 | CNY 11,63 | -5,37 % | CNY 12,21 | CNY 12,23 | CNY 11,53 | 66,02M |
| 2026-09-10 | CNY 12,29 | -3,46 % | CNY 12,68 | CNY 12,68 | CNY 12,27 | 40,47M |
| 2026-09-09 | CNY 12,73 | +2,17 % | CNY 12,60 | CNY 12,83 | CNY 12,53 | 59,03M |
| 2026-09-08 | CNY 12,46 | +1,96 % | CNY 12,22 | CNY 12,53 | CNY 12,05 | 48,18M |
| 2026-09-07 | CNY 12,22 | -2,40 % | CNY 12,42 | CNY 12,58 | CNY 12,15 | 53,17M |
| 2026-09-04 | CNY 12,52 | +0,16 % | CNY 12,50 | CNY 12,93 | CNY 12,41 | 58,30M |
| 2026-09-03 | CNY 12,50 | +2,29 % | CNY 12,22 | CNY 12,55 | CNY 12,09 | 47,05M |
| 2026-09-02 | CNY 12,22 | -4,46 % | CNY 12,60 | CNY 12,94 | CNY 12,22 | 72,22M |
| 2026-09-01 | CNY 12,79 | +0,39 % | CNY 13,13 | CNY 13,34 | CNY 12,68 | 94,13M |
| 2026-08-31 | CNY 12,74 | -3,26 % | CNY 13,06 | CNY 13,10 | CNY 12,50 | 78,73M |
| 2026-08-28 | CNY 13,17 | +2,81 % | CNY 12,91 | CNY 13,26 | CNY 12,68 | 68,40M |
| 2026-08-27 | CNY 12,81 | +1,83 % | CNY 12,49 | CNY 12,95 | CNY 12,37 | 58,58M |
| 2026-08-26 | CNY 12,58 | -0,63 % | CNY 12,48 | CNY 12,67 | CNY 12,16 | 66,91M |
| 2026-08-25 | CNY 12,66 | -2,16 % | CNY 12,81 | CNY 13,00 | CNY 12,53 | 39,67M |
| 2026-08-24 | CNY 12,94 | +3,19 % | CNY 12,65 | CNY 13,03 | CNY 12,49 | 57,42M |
| 2026-08-21 | CNY 12,54 | -2,87 % | CNY 12,82 | CNY 12,84 | CNY 12,46 | 38,97M |
| 2026-08-20 | CNY 12,91 | +0,86 % | CNY 12,81 | CNY 13,20 | CNY 12,81 | 41,80M |
| 2026-08-19 | CNY 12,80 | -1,77 % | CNY 12,88 | CNY 13,12 | CNY 12,75 | 33,58M |
| 2026-08-18 | CNY 13,03 | -0,53 % | CNY 13,09 | CNY 13,25 | CNY 12,90 | 36,24M |
| 2026-08-17 | CNY 13,10 | +3,72 % | CNY 12,62 | CNY 13,14 | CNY 12,56 | 52,40M |
| 2026-08-14 | CNY 12,63 | -4,10 % | CNY 13,17 | CNY 13,23 | CNY 12,34 | 76,81M |
| 2026-08-13 | CNY 13,17 | -3,87 % | CNY 13,64 | CNY 13,80 | CNY 13,14 | 59,32M |
| 2026-08-12 | CNY 13,70 | +1,41 % | CNY 13,44 | CNY 14,19 | CNY 13,32 | 75,49M |
| 2026-08-11 | CNY 13,51 | -3,43 % | CNY 13,84 | CNY 14,17 | CNY 13,48 | 77,43M |
| 2026-08-10 | CNY 13,99 | +6,23 % | CNY 13,15 | CNY 14,00 | CNY 13,11 | 98,77M |
| 2026-08-07 | CNY 13,17 | +0,53 % | CNY 13,01 | CNY 13,55 | CNY 12,87 | 82,77M |
| 2026-08-06 | CNY 13,10 | -1,21 % | CNY 13,16 | CNY 13,55 | CNY 12,95 | 57,14M |
| 2026-08-05 | CNY 13,26 | +1,92 % | CNY 12,90 | CNY 13,27 | CNY 12,77 | 56,63M |
| 2026-08-04 | CNY 13,01 | -1,21 % | CNY 13,11 | CNY 13,22 | CNY 12,86 | 41,07M |
| 2026-08-03 | CNY 13,17 | -0,83 % | CNY 13,08 | CNY 13,46 | CNY 12,58 | 80,53M |
| 2026-07-31 | CNY 13,28 | +0,53 % | CNY 12,96 | CNY 13,38 | CNY 12,89 | 75,10M |
| 2026-07-30 | CNY 13,21 | -2,51 % | CNY 13,29 | CNY 13,67 | CNY 13,04 | 87,15M |
| 2026-07-29 | CNY 13,55 | +6,03 % | CNY 12,92 | CNY 13,88 | CNY 12,80 | 104,31M |
| 2026-07-28 | CNY 12,78 | +0,47 % | CNY 12,56 | CNY 12,98 | CNY 12,42 | 52,91M |
| 2026-07-27 | CNY 12,72 | +3,58 % | CNY 12,16 | CNY 12,79 | CNY 12,10 | 46,80M |
| 2026-07-24 | CNY 12,28 | -7,25 % | CNY 13,11 | CNY 13,13 | CNY 12,20 | 72,15M |
| 2026-07-23 | CNY 13,24 | +2,24 % | CNY 12,90 | CNY 13,29 | CNY 12,61 | 62,73M |
| 2026-07-22 | CNY 12,95 | -1,89 % | CNY 13,06 | CNY 13,48 | CNY 12,88 | 76,80M |
| 2026-07-21 | CNY 13,20 | +0,69 % | CNY 13,10 | CNY 13,76 | CNY 12,99 | 117,04M |
| 2026-07-20 | CNY 13,11 | +7,99 % | CNY 12,12 | CNY 13,20 | CNY 12,01 | 116,74M |
| 2026-07-17 | CNY 12,14 | -2,25 % | CNY 12,28 | CNY 12,62 | CNY 12,09 | 57,59M |
| 2026-07-16 | CNY 12,42 | -2,66 % | CNY 12,50 | CNY 12,78 | CNY 12,26 | 70,73M |
| 2026-07-15 | CNY 12,76 | +3,91 % | CNY 12,13 | CNY 13,03 | CNY 11,81 | 93,95M |
| 2026-07-14 | CNY 12,28 | +2,50 % | CNY 11,87 | CNY 12,42 | CNY 11,79 | 64,72M |
| 2026-07-13 | CNY 11,98 | +0,50 % | CNY 11,92 | CNY 12,33 | CNY 11,75 | 65,65M |
| 2026-07-10 | CNY 11,92 | +2,85 % | CNY 11,50 | CNY 12,15 | CNY 11,33 | 61,73M |
| 2026-07-09 | CNY 11,59 | +1,05 % | CNY 11,42 | CNY 11,71 | CNY 11,16 | 45,60M |
| 2026-07-08 | CNY 11,47 | -4,02 % | CNY 11,95 | CNY 12,02 | CNY 11,43 | 53,45M |
| 2026-07-07 | CNY 11,95 | -4,78 % | CNY 12,54 | CNY 12,63 | CNY 11,95 | 55,45M |
| 2026-07-06 | CNY 12,55 | +3,89 % | CNY 12,00 | CNY 12,78 | CNY 11,95 | 67,65M |
| 2026-07-03 | CNY 12,08 | -3,82 % | CNY 12,23 | CNY 12,60 | CNY 11,95 | 59,88M |
| 2026-07-02 | CNY 12,56 | -3,16 % | CNY 12,70 | CNY 12,86 | CNY 12,47 | 68,08M |
| 2026-07-01 | CNY 12,97 | +7,10 % | CNY 12,03 | CNY 13,26 | CNY 11,81 | 111,90M |
| 2026-06-30 | CNY 12,11 | -4,19 % | CNY 12,50 | CNY 12,52 | CNY 11,90 | 86,04M |
| 2026-06-29 | CNY 12,64 | -0,24 % | CNY 12,88 | CNY 13,40 | CNY 12,44 | 92,28M |
| 2026-06-26 | CNY 12,67 | -3,43 % | CNY 13,01 | CNY 13,11 | CNY 12,38 | 93,10M |
| 2026-06-25 | CNY 13,12 | +3,80 % | CNY 12,49 | CNY 13,30 | CNY 12,43 | 112,89M |
| 2026-06-24 | CNY 12,64 | +4,98 % | CNY 12,01 | CNY 12,88 | CNY 11,91 | 124,04M |
| 2026-06-23 | CNY 12,04 | -0,17 % | CNY 12,63 | CNY 13,20 | CNY 12,01 | 155,89M |
| 2026-06-22 | CNY 12,06 | +10,04 % | CNY 10,91 | CNY 12,06 | CNY 10,53 | 110,85M |
| 2026-06-18 | CNY 10,96 | -8,36 % | CNY 11,80 | CNY 12,05 | CNY 10,91 | 102,75M |
| 2026-06-17 | CNY 11,96 | +2,40 % | CNY 11,66 | CNY 12,35 | CNY 11,57 | 88,79M |
| 2026-06-16 | CNY 11,68 | -1,85 % | CNY 12,00 | CNY 12,12 | CNY 11,64 | 96,12M |
| 2026-06-15 | CNY 11,90 | +3,84 % | CNY 11,54 | CNY 12,40 | CNY 11,54 | 122,97M |
| 2026-06-12 | CNY 11,46 | +6,80 % | CNY 10,98 | CNY 11,55 | CNY 10,70 | 130,37M |
| 2026-06-11 | CNY 10,73 | -0,56 % | CNY 11,01 | CNY 11,18 | CNY 10,68 | 78,72M |
| 2026-06-10 | CNY 10,79 | -0,46 % | CNY 10,99 | CNY 11,30 | CNY 10,58 | 57,10M |
| 2026-06-09 | CNY 10,84 | +2,75 % | CNY 10,65 | CNY 10,91 | CNY 10,49 | 42,97M |
| 2026-06-08 | CNY 10,55 | -3,48 % | CNY 10,80 | CNY 10,93 | CNY 10,50 | 35,91M |
| 2026-06-05 | CNY 10,93 | -1,00 % | CNY 11,02 | CNY 11,13 | CNY 10,85 | 33,67M |
| 2026-06-04 | CNY 11,04 | -0,81 % | CNY 11,08 | CNY 11,17 | CNY 10,92 | 27,76M |
| 2026-06-03 | CNY 11,13 | -1,33 % | CNY 11,22 | CNY 11,26 | CNY 11,01 | 27,17M |
| 2026-06-02 | CNY 11,28 | +0,36 % | CNY 11,28 | CNY 11,36 | CNY 11,03 | 32,43M |
| 2026-06-01 | CNY 11,24 | +0,18 % | CNY 11,19 | CNY 11,35 | CNY 11,13 | 33,87M |
| 2026-05-29 | CNY 11,22 | -0,44 % | CNY 11,30 | CNY 11,38 | CNY 11,17 | 36,82M |
| 2026-05-28 | CNY 11,27 | -0,97 % | CNY 11,34 | CNY 11,44 | CNY 11,09 | 38,68M |
| 2026-05-27 | CNY 11,38 | -2,32 % | CNY 11,65 | CNY 11,80 | CNY 11,27 | 32,85M |
| 2026-05-26 | CNY 11,65 | +2,46 % | CNY 11,30 | CNY 11,75 | CNY 11,22 | 44,48M |