Lao Feng Xiang Co., Ltd. Class A 600612
SSE · China · Langlebige Konsumgüter
CNY 31,37+0,58 (+1,88 %)
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 31,37 | +1,88 % | CNY 30,79 | CNY 31,37 | CNY 30,79 | 776,33K |
| 2026-09-29 | CNY 30,79 | -1,38 % | CNY 31,01 | CNY 31,18 | CNY 30,75 | 990,90K |
| 2026-09-28 | CNY 31,22 | -0,48 % | CNY 31,38 | CNY 31,45 | CNY 31,00 | 958,10K |
| 2026-09-24 | CNY 31,37 | -1,82 % | CNY 31,91 | CNY 32,06 | CNY 31,35 | 1,16M |
| 2026-09-23 | CNY 31,95 | +0,66 % | CNY 31,75 | CNY 31,99 | CNY 31,60 | 1,09M |
| 2026-09-22 | CNY 31,74 | +0,44 % | CNY 31,62 | CNY 31,88 | CNY 31,50 | 1,02M |
| 2026-09-21 | CNY 31,60 | +0,48 % | CNY 31,70 | CNY 31,71 | CNY 31,41 | 1,04M |
| 2026-09-18 | CNY 31,45 | +0,32 % | CNY 31,38 | CNY 31,78 | CNY 31,38 | 1,12M |
| 2026-09-17 | CNY 31,35 | -1,54 % | CNY 31,64 | CNY 31,88 | CNY 31,34 | 1,36M |
| 2026-09-16 | CNY 31,84 | -0,62 % | CNY 32,06 | CNY 32,13 | CNY 31,52 | 2,03M |
| 2026-09-15 | CNY 32,04 | -1,60 % | CNY 32,55 | CNY 32,69 | CNY 32,04 | 1,32M |
| 2026-09-14 | CNY 32,56 | +1,34 % | CNY 32,13 | CNY 33,14 | CNY 32,09 | 2,58M |
| 2026-09-11 | CNY 32,13 | -5,58 % | CNY 33,83 | CNY 34,14 | CNY 32,08 | 6,23M |
| 2026-09-10 | CNY 34,03 | -2,77 % | CNY 35,05 | CNY 35,44 | CNY 33,89 | 3,91M |
| 2026-09-09 | CNY 35,00 | +0,84 % | CNY 34,71 | CNY 35,28 | CNY 34,64 | 3,04M |
| 2026-09-08 | CNY 34,71 | +2,09 % | CNY 33,85 | CNY 35,12 | CNY 33,85 | 2,26M |
| 2026-09-07 | CNY 34,00 | +0,59 % | CNY 33,80 | CNY 34,13 | CNY 33,41 | 1,46M |
| 2026-09-04 | CNY 33,80 | +1,90 % | CNY 33,33 | CNY 33,94 | CNY 33,26 | 1,63M |
| 2026-09-03 | CNY 33,17 | -0,42 % | CNY 33,32 | CNY 33,58 | CNY 33,14 | 1,01M |
| 2026-09-02 | CNY 33,31 | -0,06 % | CNY 33,23 | CNY 33,33 | CNY 32,86 | 1,30M |
| 2026-09-01 | CNY 33,33 | +0,82 % | CNY 33,39 | CNY 33,71 | CNY 32,90 | 1,59M |
| 2026-08-31 | CNY 33,06 | -2,33 % | CNY 33,56 | CNY 33,56 | CNY 32,77 | 2,16M |
| 2026-08-28 | CNY 33,85 | +2,73 % | CNY 32,60 | CNY 34,06 | CNY 32,56 | 3,80M |
| 2026-08-27 | CNY 32,95 | -5,34 % | CNY 32,31 | CNY 33,19 | CNY 32,25 | 5,72M |
| 2026-08-26 | CNY 34,81 | -2,08 % | CNY 35,12 | CNY 35,44 | CNY 34,71 | 2,54M |
| 2026-08-25 | CNY 35,55 | -0,25 % | CNY 35,64 | CNY 36,18 | CNY 35,30 | 2,02M |
| 2026-08-24 | CNY 35,64 | +1,68 % | CNY 35,18 | CNY 36,25 | CNY 35,02 | 3,69M |
| 2026-08-21 | CNY 35,05 | +0,26 % | CNY 35,14 | CNY 35,27 | CNY 34,68 | 1,39M |
| 2026-08-20 | CNY 34,96 | +0,58 % | CNY 34,91 | CNY 36,00 | CNY 34,91 | 2,62M |
| 2026-08-19 | CNY 34,76 | +0,78 % | CNY 34,49 | CNY 35,05 | CNY 34,26 | 2,10M |
| 2026-08-18 | CNY 34,49 | +0,97 % | CNY 34,11 | CNY 34,53 | CNY 33,68 | 2,07M |
| 2026-08-17 | CNY 34,16 | +0,98 % | CNY 33,97 | CNY 34,21 | CNY 33,57 | 1,64M |
| 2026-08-14 | CNY 33,83 | -1,43 % | CNY 34,23 | CNY 34,38 | CNY 33,82 | 1,66M |
| 2026-08-13 | CNY 34,32 | -1,52 % | CNY 34,83 | CNY 34,96 | CNY 34,25 | 1,94M |
| 2026-08-12 | CNY 34,85 | -0,94 % | CNY 35,48 | CNY 35,48 | CNY 34,52 | 2,30M |
| 2026-08-11 | CNY 35,18 | -2,87 % | CNY 36,33 | CNY 36,90 | CNY 35,13 | 3,53M |
| 2026-08-10 | CNY 36,22 | +3,87 % | CNY 34,97 | CNY 36,40 | CNY 34,80 | 4,57M |
| 2026-08-07 | CNY 34,87 | -0,37 % | CNY 35,00 | CNY 35,06 | CNY 34,00 | 2,44M |
| 2026-08-06 | CNY 35,00 | +0,11 % | CNY 35,80 | CNY 35,94 | CNY 34,67 | 3,12M |
| 2026-08-05 | CNY 34,96 | +0,43 % | CNY 34,88 | CNY 35,28 | CNY 34,47 | 2,31M |
| 2026-08-04 | CNY 34,81 | -3,12 % | CNY 35,98 | CNY 35,98 | CNY 34,80 | 2,65M |
| 2026-08-03 | CNY 35,93 | -0,33 % | CNY 36,05 | CNY 36,24 | CNY 35,72 | 1,83M |
| 2026-07-31 | CNY 36,05 | -1,80 % | CNY 36,39 | CNY 36,77 | CNY 35,85 | 4,01M |
| 2026-07-30 | CNY 36,71 | +3,29 % | CNY 35,55 | CNY 36,89 | CNY 35,55 | 3,30M |
| 2026-07-29 | CNY 35,54 | +2,04 % | CNY 34,90 | CNY 35,65 | CNY 34,84 | 2,20M |
| 2026-07-28 | CNY 34,83 | +1,87 % | CNY 34,20 | CNY 34,86 | CNY 33,80 | 2,03M |
| 2026-07-27 | CNY 34,19 | +1,00 % | CNY 33,95 | CNY 34,48 | CNY 33,77 | 1,57M |
| 2026-07-24 | CNY 33,85 | -2,25 % | CNY 34,54 | CNY 34,81 | CNY 33,84 | 1,28M |
| 2026-07-23 | CNY 34,63 | -0,35 % | CNY 34,28 | CNY 34,95 | CNY 34,25 | 1,60M |
| 2026-07-22 | CNY 34,75 | -0,74 % | CNY 35,09 | CNY 35,09 | CNY 34,15 | 3,39M |
| 2026-07-21 | CNY 35,01 | -1,74 % | CNY 35,65 | CNY 36,48 | CNY 35,00 | 3,60M |
| 2026-07-20 | CNY 35,63 | +1,65 % | CNY 35,07 | CNY 35,84 | CNY 35,04 | 2,22M |
| 2026-07-17 | CNY 35,05 | -0,90 % | CNY 35,37 | CNY 36,15 | CNY 35,02 | 2,74M |
| 2026-07-16 | CNY 35,37 | +2,76 % | CNY 34,42 | CNY 35,40 | CNY 34,12 | 2,40M |
| 2026-07-15 | CNY 34,42 | -2,22 % | CNY 33,56 | CNY 34,44 | CNY 32,91 | 2,42M |
| 2026-07-14 | CNY 35,20 | +2,30 % | CNY 34,35 | CNY 35,35 | CNY 34,22 | 2,90M |
| 2026-07-13 | CNY 34,41 | +1,15 % | CNY 34,24 | CNY 34,63 | CNY 33,70 | 1,90M |
| 2026-07-10 | CNY 34,02 | +0,65 % | CNY 33,66 | CNY 34,21 | CNY 33,22 | 1,39M |
| 2026-07-09 | CNY 33,80 | -1,34 % | CNY 34,26 | CNY 34,49 | CNY 33,60 | 1,56M |
| 2026-07-08 | CNY 34,26 | +1,06 % | CNY 33,90 | CNY 34,77 | CNY 33,42 | 1,50M |
| 2026-07-07 | CNY 33,90 | -2,47 % | CNY 34,77 | CNY 34,77 | CNY 33,80 | 1,35M |
| 2026-07-06 | CNY 34,76 | +1,85 % | CNY 34,00 | CNY 35,08 | CNY 33,73 | 1,79M |
| 2026-07-03 | CNY 34,13 | +2,34 % | CNY 33,67 | CNY 34,40 | CNY 33,55 | 1,96M |
| 2026-07-02 | CNY 33,35 | +2,46 % | CNY 32,60 | CNY 33,55 | CNY 32,60 | 1,87M |
| 2026-07-01 | CNY 32,55 | +1,24 % | CNY 32,17 | CNY 32,64 | CNY 31,90 | 1,26M |
| 2026-06-30 | CNY 32,15 | -1,47 % | CNY 32,63 | CNY 32,63 | CNY 31,75 | 1,27M |
| 2026-06-29 | CNY 32,63 | +1,21 % | CNY 32,24 | CNY 32,97 | CNY 31,51 | 1,86M |
| 2026-06-26 | CNY 32,24 | -2,01 % | CNY 32,85 | CNY 32,85 | CNY 32,03 | 1,30M |
| 2026-06-25 | CNY 32,90 | -1,14 % | CNY 33,20 | CNY 33,43 | CNY 32,50 | 1,21M |
| 2026-06-24 | CNY 33,28 | -1,54 % | CNY 34,10 | CNY 34,19 | CNY 33,28 | 937,75K |
| 2026-06-23 | CNY 33,80 | -1,20 % | CNY 34,00 | CNY 34,56 | CNY 33,60 | 1,15M |
| 2026-06-22 | CNY 34,21 | -0,64 % | CNY 34,42 | CNY 34,47 | CNY 33,40 | 1,20M |
| 2026-06-18 | CNY 34,43 | -1,26 % | CNY 34,72 | CNY 34,98 | CNY 34,26 | 968,30K |
| 2026-06-17 | CNY 34,87 | -1,22 % | CNY 35,30 | CNY 35,30 | CNY 34,75 | 899,53K |
| 2026-06-16 | CNY 35,30 | -1,23 % | CNY 35,89 | CNY 35,89 | CNY 35,10 | 1,03M |
| 2026-06-15 | CNY 35,74 | +1,02 % | CNY 35,57 | CNY 35,89 | CNY 35,18 | 1,46M |
| 2026-06-12 | CNY 35,38 | +2,25 % | CNY 34,60 | CNY 35,51 | CNY 34,53 | 1,59M |
| 2026-06-11 | CNY 34,60 | -1,93 % | CNY 35,10 | CNY 35,37 | CNY 34,51 | 926,40K |
| 2026-06-10 | CNY 35,28 | +1,79 % | CNY 34,70 | CNY 35,46 | CNY 34,51 | 1,12M |
| 2026-06-09 | CNY 34,66 | -0,60 % | CNY 34,81 | CNY 34,98 | CNY 34,51 | 958,12K |
| 2026-06-08 | CNY 34,87 | -2,22 % | CNY 35,40 | CNY 35,99 | CNY 34,60 | 1,65M |
| 2026-06-05 | CNY 35,66 | +0,59 % | CNY 35,44 | CNY 36,36 | CNY 35,31 | 1,20M |
| 2026-06-04 | CNY 35,45 | -1,53 % | CNY 35,99 | CNY 36,18 | CNY 35,25 | 1,27M |
| 2026-06-03 | CNY 36,00 | -1,77 % | CNY 36,64 | CNY 36,64 | CNY 35,86 | 982,90K |
| 2026-06-02 | CNY 36,65 | -0,41 % | CNY 36,79 | CNY 37,18 | CNY 36,56 | 1,24M |
| 2026-06-01 | CNY 36,80 | +2,36 % | CNY 35,86 | CNY 36,84 | CNY 35,71 | 1,72M |
| 2026-05-29 | CNY 35,95 | +1,50 % | CNY 35,38 | CNY 36,26 | CNY 35,38 | 1,55M |
| 2026-05-28 | CNY 35,42 | -2,61 % | CNY 36,38 | CNY 36,40 | CNY 35,40 | 1,32M |
| 2026-05-27 | CNY 36,37 | -0,41 % | CNY 36,36 | CNY 36,57 | CNY 35,71 | 1,79M |
| 2026-05-26 | CNY 36,52 | +0,36 % | CNY 36,39 | CNY 36,63 | CNY 35,99 | 1,17M |