Liaoning Cheng Da Co., Ltd. Class A 600739
SSE · China · Transport
CNY 10,21+0,13 (+1,29 %)
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 10,21 | +1,29 % | CNY 10,11 | CNY 10,24 | CNY 10,08 | 9,93M |
| 2026-09-29 | CNY 10,08 | 0,00 % | CNY 10,06 | CNY 10,14 | CNY 10,05 | 8,41M |
| 2026-09-28 | CNY 10,08 | -1,85 % | CNY 10,25 | CNY 10,31 | CNY 10,03 | 10,49M |
| 2026-09-24 | CNY 10,27 | -1,53 % | CNY 10,40 | CNY 10,44 | CNY 10,25 | 6,85M |
| 2026-09-23 | CNY 10,43 | -0,48 % | CNY 10,49 | CNY 10,54 | CNY 10,42 | 6,52M |
| 2026-09-22 | CNY 10,48 | -0,10 % | CNY 10,50 | CNY 10,58 | CNY 10,46 | 11,17M |
| 2026-09-21 | CNY 10,49 | +1,35 % | CNY 10,34 | CNY 10,50 | CNY 10,33 | 11,15M |
| 2026-09-18 | CNY 10,35 | +1,17 % | CNY 10,26 | CNY 10,39 | CNY 10,26 | 9,50M |
| 2026-09-17 | CNY 10,23 | -0,78 % | CNY 10,22 | CNY 10,33 | CNY 10,21 | 7,07M |
| 2026-09-16 | CNY 10,31 | +0,49 % | CNY 10,28 | CNY 10,36 | CNY 10,15 | 8,72M |
| 2026-09-15 | CNY 10,26 | -1,16 % | CNY 10,38 | CNY 10,39 | CNY 10,22 | 7,97M |
| 2026-09-14 | CNY 10,38 | -0,48 % | CNY 10,38 | CNY 10,44 | CNY 10,32 | 8,40M |
| 2026-09-11 | CNY 10,43 | -3,25 % | CNY 10,71 | CNY 10,71 | CNY 10,35 | 16,64M |
| 2026-09-10 | CNY 10,78 | 0,00 % | CNY 10,74 | CNY 10,80 | CNY 10,70 | 8,24M |
| 2026-09-09 | CNY 10,78 | -0,19 % | CNY 10,78 | CNY 10,82 | CNY 10,72 | 8,98M |
| 2026-09-08 | CNY 10,80 | +0,47 % | CNY 10,77 | CNY 10,85 | CNY 10,72 | 11,05M |
| 2026-09-07 | CNY 10,75 | -1,56 % | CNY 10,91 | CNY 10,94 | CNY 10,75 | 14,32M |
| 2026-09-04 | CNY 10,92 | -0,36 % | CNY 11,02 | CNY 11,09 | CNY 10,88 | 13,23M |
| 2026-09-03 | CNY 10,96 | +0,46 % | CNY 10,95 | CNY 11,09 | CNY 10,90 | 12,53M |
| 2026-09-02 | CNY 10,91 | -2,06 % | CNY 11,08 | CNY 11,15 | CNY 10,88 | 13,72M |
| 2026-09-01 | CNY 11,14 | +0,27 % | CNY 11,10 | CNY 11,20 | CNY 11,05 | 14,71M |
| 2026-08-31 | CNY 11,11 | -1,07 % | CNY 11,23 | CNY 11,28 | CNY 11,07 | 17,80M |
| 2026-08-28 | CNY 11,23 | -0,09 % | CNY 11,21 | CNY 11,27 | CNY 11,13 | 14,58M |
| 2026-08-27 | CNY 11,24 | +1,72 % | CNY 10,98 | CNY 11,26 | CNY 10,96 | 20,61M |
| 2026-08-26 | CNY 11,05 | +2,50 % | CNY 10,82 | CNY 11,15 | CNY 10,79 | 24,18M |
| 2026-08-25 | CNY 10,78 | +1,32 % | CNY 10,63 | CNY 10,80 | CNY 10,60 | 13,59M |
| 2026-08-24 | CNY 10,64 | -0,19 % | CNY 10,63 | CNY 10,76 | CNY 10,57 | 16,40M |
| 2026-08-21 | CNY 10,66 | -2,74 % | CNY 10,92 | CNY 10,93 | CNY 10,60 | 23,76M |
| 2026-08-20 | CNY 10,96 | +4,58 % | CNY 10,68 | CNY 11,12 | CNY 10,67 | 37,96M |
| 2026-08-19 | CNY 10,48 | -1,50 % | CNY 10,62 | CNY 10,65 | CNY 10,43 | 13,98M |
| 2026-08-18 | CNY 10,64 | -1,21 % | CNY 10,78 | CNY 10,83 | CNY 10,61 | 12,22M |
| 2026-08-17 | CNY 10,77 | +0,94 % | CNY 10,69 | CNY 10,78 | CNY 10,56 | 11,20M |
| 2026-08-14 | CNY 10,67 | -0,74 % | CNY 10,80 | CNY 10,87 | CNY 10,66 | 11,77M |
| 2026-08-13 | CNY 10,75 | -1,29 % | CNY 10,76 | CNY 10,91 | CNY 10,71 | 16,93M |
| 2026-08-12 | CNY 10,89 | +0,18 % | CNY 10,85 | CNY 10,95 | CNY 10,78 | 12,38M |
| 2026-08-11 | CNY 10,87 | -0,28 % | CNY 10,87 | CNY 11,01 | CNY 10,85 | 14,17M |
| 2026-08-10 | CNY 10,90 | +0,09 % | CNY 10,89 | CNY 11,02 | CNY 10,89 | 15,52M |
| 2026-08-07 | CNY 10,89 | +1,59 % | CNY 10,74 | CNY 10,90 | CNY 10,64 | 15,89M |
| 2026-08-06 | CNY 10,72 | -1,56 % | CNY 10,88 | CNY 10,91 | CNY 10,66 | 14,36M |
| 2026-08-05 | CNY 10,89 | -0,09 % | CNY 10,91 | CNY 10,97 | CNY 10,84 | 12,25M |
| 2026-08-04 | CNY 10,90 | -0,27 % | CNY 10,95 | CNY 11,02 | CNY 10,88 | 10,87M |
| 2026-08-03 | CNY 10,93 | +0,46 % | CNY 10,87 | CNY 10,96 | CNY 10,84 | 10,01M |
| 2026-07-31 | CNY 10,88 | -0,46 % | CNY 10,95 | CNY 11,04 | CNY 10,85 | 15,50M |
| 2026-07-30 | CNY 10,93 | +1,39 % | CNY 10,75 | CNY 11,02 | CNY 10,74 | 15,73M |
| 2026-07-29 | CNY 10,78 | +2,47 % | CNY 10,53 | CNY 10,87 | CNY 10,53 | 17,70M |
| 2026-07-28 | CNY 10,52 | -1,50 % | CNY 10,60 | CNY 10,63 | CNY 10,44 | 15,35M |
| 2026-07-27 | CNY 10,68 | +1,71 % | CNY 10,49 | CNY 10,71 | CNY 10,43 | 14,19M |
| 2026-07-24 | CNY 10,50 | -3,76 % | CNY 10,81 | CNY 10,92 | CNY 10,50 | 14,31M |
| 2026-07-23 | CNY 10,91 | -0,09 % | CNY 10,91 | CNY 10,99 | CNY 10,82 | 13,91M |
| 2026-07-22 | CNY 10,92 | -0,64 % | CNY 10,95 | CNY 11,02 | CNY 10,78 | 16,91M |
| 2026-07-21 | CNY 10,99 | -0,09 % | CNY 10,93 | CNY 11,16 | CNY 10,82 | 23,59M |
| 2026-07-20 | CNY 11,00 | +4,36 % | CNY 10,60 | CNY 11,15 | CNY 10,60 | 29,74M |
| 2026-07-17 | CNY 10,54 | -3,21 % | CNY 10,82 | CNY 11,04 | CNY 10,53 | 21,83M |
| 2026-07-16 | CNY 10,89 | -0,55 % | CNY 10,95 | CNY 10,98 | CNY 10,77 | 22,36M |
| 2026-07-15 | CNY 10,95 | +7,04 % | CNY 10,51 | CNY 10,98 | CNY 10,43 | 36,17M |
| 2026-07-14 | CNY 10,23 | +2,30 % | CNY 9,99 | CNY 10,25 | CNY 9,93 | 15,28M |
| 2026-07-13 | CNY 10,00 | -0,99 % | CNY 10,08 | CNY 10,15 | CNY 9,98 | 14,19M |
| 2026-07-10 | CNY 10,10 | +0,40 % | CNY 10,03 | CNY 10,19 | CNY 9,88 | 16,89M |
| 2026-07-09 | CNY 10,06 | +0,50 % | CNY 10,02 | CNY 10,11 | CNY 9,88 | 14,50M |
| 2026-07-08 | CNY 10,01 | -0,99 % | CNY 10,13 | CNY 10,21 | CNY 9,99 | 11,50M |
| 2026-07-07 | CNY 10,11 | -3,35 % | CNY 10,45 | CNY 10,46 | CNY 10,09 | 12,83M |
| 2026-07-06 | CNY 10,46 | +1,06 % | CNY 10,41 | CNY 10,62 | CNY 10,38 | 16,05M |
| 2026-07-03 | CNY 10,35 | +1,07 % | CNY 10,31 | CNY 10,40 | CNY 10,23 | 11,75M |
| 2026-07-02 | CNY 10,24 | -1,92 % | CNY 10,45 | CNY 10,47 | CNY 10,23 | 14,24M |
| 2026-07-01 | CNY 10,44 | +3,26 % | CNY 10,11 | CNY 10,55 | CNY 10,03 | 20,14M |
| 2026-06-30 | CNY 10,11 | -1,37 % | CNY 10,16 | CNY 10,28 | CNY 10,06 | 12,01M |
| 2026-06-29 | CNY 10,25 | +2,19 % | CNY 10,05 | CNY 10,33 | CNY 9,91 | 16,91M |
| 2026-06-26 | CNY 10,03 | -4,75 % | CNY 10,43 | CNY 10,52 | CNY 10,03 | 14,27M |
| 2026-06-25 | CNY 10,53 | +1,25 % | CNY 10,35 | CNY 10,72 | CNY 10,21 | 16,92M |
| 2026-06-24 | CNY 10,40 | -2,35 % | CNY 10,67 | CNY 10,85 | CNY 10,38 | 14,50M |
| 2026-06-23 | CNY 10,65 | -0,84 % | CNY 10,72 | CNY 11,00 | CNY 10,60 | 21,24M |
| 2026-06-22 | CNY 10,74 | +6,44 % | CNY 10,08 | CNY 10,77 | CNY 9,93 | 25,40M |
| 2026-06-18 | CNY 10,09 | -1,46 % | CNY 10,25 | CNY 10,25 | CNY 10,03 | 9,23M |
| 2026-06-17 | CNY 10,24 | -1,35 % | CNY 10,35 | CNY 10,40 | CNY 10,20 | 10,14M |
| 2026-06-16 | CNY 10,38 | -0,38 % | CNY 10,38 | CNY 10,45 | CNY 10,22 | 14,65M |
| 2026-06-15 | CNY 10,42 | +0,97 % | CNY 10,26 | CNY 10,65 | CNY 10,22 | 20,45M |
| 2026-06-12 | CNY 10,32 | +4,14 % | CNY 9,96 | CNY 10,32 | CNY 9,91 | 19,10M |
| 2026-06-11 | CNY 9,91 | -0,90 % | CNY 9,96 | CNY 10,15 | CNY 9,84 | 9,23M |
| 2026-06-10 | CNY 10,00 | 0,00 % | CNY 9,99 | CNY 10,09 | CNY 9,88 | 8,99M |
| 2026-06-09 | CNY 10,00 | -0,30 % | CNY 10,03 | CNY 10,06 | CNY 9,92 | 7,28M |
| 2026-06-08 | CNY 10,03 | -2,53 % | CNY 10,18 | CNY 10,26 | CNY 9,95 | 10,71M |
| 2026-06-05 | CNY 10,29 | -0,19 % | CNY 10,35 | CNY 10,48 | CNY 10,28 | 9,88M |
| 2026-06-04 | CNY 10,31 | -2,27 % | CNY 10,54 | CNY 10,60 | CNY 10,28 | 12,16M |
| 2026-06-03 | CNY 10,55 | -1,49 % | CNY 10,71 | CNY 10,73 | CNY 10,55 | 10,59M |
| 2026-06-02 | CNY 10,71 | -1,38 % | CNY 10,85 | CNY 10,88 | CNY 10,65 | 8,82M |
| 2026-06-01 | CNY 10,86 | +0,93 % | CNY 10,76 | CNY 10,91 | CNY 10,67 | 9,18M |
| 2026-05-29 | CNY 10,76 | +0,19 % | CNY 10,76 | CNY 10,96 | CNY 10,70 | 11,11M |
| 2026-05-28 | CNY 10,74 | -1,56 % | CNY 10,90 | CNY 10,95 | CNY 10,65 | 10,08M |
| 2026-05-27 | CNY 10,91 | -1,89 % | CNY 11,10 | CNY 11,23 | CNY 10,89 | 10,24M |
| 2026-05-26 | CNY 11,12 | +0,27 % | CNY 11,05 | CNY 11,23 | CNY 11,00 | 7,71M |