Lanpec Technologies Limited Class A 601798
SSE · China · Produzierendes Gewerbe
CNY 7,680,00 (0,00 %)
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 7,68 | 0,00 % | CNY 7,73 | CNY 7,84 | CNY 7,63 | 3,88M |
| 2026-09-29 | CNY 7,68 | +2,13 % | CNY 7,46 | CNY 7,73 | CNY 7,46 | 4,92M |
| 2026-09-28 | CNY 7,52 | -0,92 % | CNY 7,58 | CNY 7,61 | CNY 7,44 | 4,48M |
| 2026-09-24 | CNY 7,59 | +0,53 % | CNY 7,52 | CNY 7,73 | CNY 7,46 | 3,95M |
| 2026-09-23 | CNY 7,55 | -0,53 % | CNY 7,55 | CNY 7,61 | CNY 7,53 | 2,55M |
| 2026-09-22 | CNY 7,59 | -0,65 % | CNY 7,65 | CNY 7,67 | CNY 7,54 | 3,14M |
| 2026-09-21 | CNY 7,64 | +2,55 % | CNY 7,46 | CNY 7,64 | CNY 7,41 | 3,18M |
| 2026-09-18 | CNY 7,45 | 0,00 % | CNY 7,43 | CNY 7,52 | CNY 7,41 | 3,55M |
| 2026-09-17 | CNY 7,45 | 0,00 % | CNY 7,41 | CNY 7,48 | CNY 7,26 | 3,85M |
| 2026-09-16 | CNY 7,45 | +0,95 % | CNY 7,37 | CNY 7,48 | CNY 7,31 | 3,44M |
| 2026-09-15 | CNY 7,38 | -2,89 % | CNY 7,59 | CNY 7,62 | CNY 7,38 | 3,84M |
| 2026-09-14 | CNY 7,60 | -0,39 % | CNY 7,64 | CNY 7,70 | CNY 7,54 | 3,42M |
| 2026-09-11 | CNY 7,63 | -1,42 % | CNY 7,71 | CNY 7,88 | CNY 7,59 | 6,94M |
| 2026-09-10 | CNY 7,74 | -1,28 % | CNY 7,89 | CNY 7,89 | CNY 7,71 | 4,12M |
| 2026-09-09 | CNY 7,84 | +0,51 % | CNY 7,83 | CNY 7,90 | CNY 7,74 | 4,70M |
| 2026-09-08 | CNY 7,80 | +1,17 % | CNY 7,67 | CNY 7,82 | CNY 7,65 | 4,53M |
| 2026-09-07 | CNY 7,71 | -1,03 % | CNY 7,77 | CNY 7,85 | CNY 7,70 | 4,69M |
| 2026-09-04 | CNY 7,79 | +1,43 % | CNY 7,70 | CNY 7,93 | CNY 7,69 | 6,06M |
| 2026-09-03 | CNY 7,68 | -1,79 % | CNY 7,81 | CNY 7,95 | CNY 7,64 | 5,60M |
| 2026-09-02 | CNY 7,82 | -0,89 % | CNY 7,91 | CNY 7,94 | CNY 7,81 | 4,52M |
| 2026-09-01 | CNY 7,89 | +0,13 % | CNY 7,85 | CNY 7,95 | CNY 7,83 | 4,86M |
| 2026-08-31 | CNY 7,88 | +0,64 % | CNY 7,78 | CNY 7,92 | CNY 7,75 | 5,98M |
| 2026-08-28 | CNY 7,83 | -0,13 % | CNY 7,84 | CNY 7,88 | CNY 7,77 | 7,40M |
| 2026-08-27 | CNY 7,84 | -0,25 % | CNY 7,82 | CNY 7,90 | CNY 7,78 | 4,42M |
| 2026-08-26 | CNY 7,86 | +0,38 % | CNY 7,85 | CNY 7,96 | CNY 7,76 | 4,71M |
| 2026-08-25 | CNY 7,83 | +2,09 % | CNY 7,58 | CNY 7,85 | CNY 7,58 | 5,06M |
| 2026-08-24 | CNY 7,67 | -0,78 % | CNY 7,66 | CNY 7,78 | CNY 7,56 | 4,97M |
| 2026-08-21 | CNY 7,73 | +1,71 % | CNY 7,56 | CNY 7,75 | CNY 7,51 | 4,12M |
| 2026-08-20 | CNY 7,60 | +1,06 % | CNY 7,52 | CNY 7,69 | CNY 7,52 | 4,16M |
| 2026-08-19 | CNY 7,52 | -3,59 % | CNY 7,80 | CNY 7,80 | CNY 7,46 | 6,04M |
| 2026-08-18 | CNY 7,80 | +0,26 % | CNY 7,80 | CNY 7,87 | CNY 7,71 | 5,29M |
| 2026-08-17 | CNY 7,78 | +3,18 % | CNY 7,62 | CNY 7,78 | CNY 7,54 | 4,83M |
| 2026-08-14 | CNY 7,54 | 0,00 % | CNY 7,55 | CNY 7,61 | CNY 7,47 | 3,56M |
| 2026-08-13 | CNY 7,54 | -1,95 % | CNY 7,68 | CNY 7,69 | CNY 7,54 | 3,65M |
| 2026-08-12 | CNY 7,69 | +0,65 % | CNY 7,65 | CNY 7,74 | CNY 7,63 | 3,95M |
| 2026-08-11 | CNY 7,64 | -0,26 % | CNY 7,67 | CNY 7,73 | CNY 7,55 | 4,69M |
| 2026-08-10 | CNY 7,66 | +1,19 % | CNY 7,55 | CNY 7,68 | CNY 7,48 | 5,72M |
| 2026-08-07 | CNY 7,57 | +0,53 % | CNY 7,53 | CNY 7,60 | CNY 7,40 | 5,16M |
| 2026-08-06 | CNY 7,53 | +0,13 % | CNY 7,52 | CNY 7,59 | CNY 7,43 | 5,62M |
| 2026-08-05 | CNY 7,52 | -0,79 % | CNY 7,59 | CNY 7,60 | CNY 7,45 | 6,69M |
| 2026-08-04 | CNY 7,58 | -0,13 % | CNY 7,60 | CNY 7,72 | CNY 7,54 | 6,33M |
| 2026-08-03 | CNY 7,59 | +1,07 % | CNY 7,51 | CNY 7,61 | CNY 7,44 | 5,17M |
| 2026-07-31 | CNY 7,51 | +1,76 % | CNY 7,52 | CNY 7,55 | CNY 7,43 | 5,79M |
| 2026-07-30 | CNY 7,38 | -1,20 % | CNY 7,41 | CNY 7,67 | CNY 7,33 | 7,39M |
| 2026-07-29 | CNY 7,47 | +1,91 % | CNY 7,32 | CNY 7,50 | CNY 7,30 | 6,66M |
| 2026-07-28 | CNY 7,33 | +0,27 % | CNY 7,24 | CNY 7,46 | CNY 7,24 | 6,73M |
| 2026-07-27 | CNY 7,31 | +3,39 % | CNY 7,07 | CNY 7,35 | CNY 7,07 | 6,49M |
| 2026-07-24 | CNY 7,07 | 0,00 % | CNY 7,03 | CNY 7,18 | CNY 6,90 | 6,86M |
| 2026-07-23 | CNY 7,07 | +4,74 % | CNY 6,76 | CNY 7,08 | CNY 6,76 | 8,21M |
| 2026-07-22 | CNY 6,75 | -1,46 % | CNY 6,84 | CNY 6,90 | CNY 6,73 | 4,90M |
| 2026-07-21 | CNY 6,85 | -3,11 % | CNY 7,06 | CNY 7,06 | CNY 6,55 | 11,32M |
| 2026-07-20 | CNY 7,07 | +2,02 % | CNY 7,06 | CNY 7,27 | CNY 6,95 | 9,97M |
| 2026-07-17 | CNY 6,93 | -3,35 % | CNY 7,14 | CNY 7,26 | CNY 6,81 | 8,55M |
| 2026-07-16 | CNY 7,17 | +1,41 % | CNY 7,04 | CNY 7,25 | CNY 6,98 | 6,69M |
| 2026-07-15 | CNY 7,07 | +0,43 % | CNY 7,06 | CNY 7,20 | CNY 6,98 | 7,03M |
| 2026-07-14 | CNY 7,04 | +3,83 % | CNY 6,79 | CNY 7,04 | CNY 6,79 | 8,79M |
| 2026-07-13 | CNY 6,78 | -2,31 % | CNY 7,00 | CNY 7,10 | CNY 6,76 | 6,90M |
| 2026-07-10 | CNY 6,94 | +1,61 % | CNY 6,83 | CNY 7,11 | CNY 6,73 | 7,52M |
| 2026-07-09 | CNY 6,83 | -0,58 % | CNY 6,85 | CNY 6,97 | CNY 6,62 | 7,38M |
| 2026-07-08 | CNY 6,87 | -2,14 % | CNY 7,01 | CNY 7,08 | CNY 6,78 | 6,67M |
| 2026-07-07 | CNY 7,02 | -2,09 % | CNY 7,12 | CNY 7,22 | CNY 6,96 | 8,43M |
| 2026-07-06 | CNY 7,17 | -3,11 % | CNY 7,39 | CNY 7,47 | CNY 7,16 | 9,39M |
| 2026-07-03 | CNY 7,40 | +1,93 % | CNY 7,24 | CNY 7,52 | CNY 7,24 | 11,64M |
| 2026-07-02 | CNY 7,26 | +0,28 % | CNY 7,18 | CNY 7,49 | CNY 7,15 | 12,80M |
| 2026-07-01 | CNY 7,24 | 0,00 % | CNY 7,13 | CNY 7,38 | CNY 7,08 | 16,21M |
| 2026-06-30 | CNY 7,24 | -1,90 % | CNY 7,51 | CNY 7,56 | CNY 7,15 | 13,41M |
| 2026-06-29 | CNY 7,38 | -3,02 % | CNY 7,69 | CNY 7,81 | CNY 7,20 | 15,69M |
| 2026-06-26 | CNY 7,61 | -2,81 % | CNY 7,90 | CNY 8,10 | CNY 7,61 | 25,79M |
| 2026-06-25 | CNY 7,83 | +9,97 % | CNY 7,12 | CNY 7,83 | CNY 7,10 | 22,71M |
| 2026-06-24 | CNY 7,12 | -2,86 % | CNY 7,35 | CNY 7,38 | CNY 7,02 | 6,44M |
| 2026-06-23 | CNY 7,33 | +1,81 % | CNY 7,15 | CNY 7,44 | CNY 7,12 | 7,20M |
| 2026-06-22 | CNY 7,20 | +1,27 % | CNY 7,05 | CNY 7,21 | CNY 6,88 | 7,41M |
| 2026-06-18 | CNY 7,11 | -0,84 % | CNY 7,16 | CNY 7,23 | CNY 7,02 | 6,28M |
| 2026-06-17 | CNY 7,17 | -2,71 % | CNY 7,36 | CNY 7,37 | CNY 7,15 | 6,77M |
| 2026-06-16 | CNY 7,37 | +0,27 % | CNY 7,35 | CNY 7,44 | CNY 7,17 | 7,68M |
| 2026-06-15 | CNY 7,35 | +0,41 % | CNY 7,35 | CNY 7,60 | CNY 7,27 | 9,09M |
| 2026-06-12 | CNY 7,32 | +0,14 % | CNY 7,40 | CNY 7,52 | CNY 7,27 | 8,98M |
| 2026-06-11 | CNY 7,31 | -0,81 % | CNY 7,40 | CNY 7,56 | CNY 7,24 | 9,42M |
| 2026-06-10 | CNY 7,37 | -3,53 % | CNY 7,57 | CNY 7,67 | CNY 7,27 | 12,98M |
| 2026-06-09 | CNY 7,64 | +0,26 % | CNY 7,81 | CNY 8,15 | CNY 7,50 | 17,83M |
| 2026-06-08 | CNY 7,62 | -6,73 % | CNY 8,00 | CNY 8,07 | CNY 7,57 | 17,47M |
| 2026-06-05 | CNY 8,17 | -5,98 % | CNY 8,44 | CNY 8,50 | CNY 8,00 | 24,39M |
| 2026-06-04 | CNY 8,69 | +1,76 % | CNY 9,10 | CNY 9,16 | CNY 8,56 | 38,45M |
| 2026-06-03 | CNY 8,54 | +10,05 % | CNY 8,37 | CNY 8,54 | CNY 8,25 | 5,89M |
| 2026-06-02 | CNY 7,76 | -2,51 % | CNY 7,94 | CNY 8,05 | CNY 7,69 | 5,99M |
| 2026-06-01 | CNY 7,96 | +3,78 % | CNY 7,60 | CNY 8,04 | CNY 7,60 | 6,53M |
| 2026-05-29 | CNY 7,67 | -4,01 % | CNY 7,98 | CNY 8,01 | CNY 7,60 | 7,02M |
| 2026-05-28 | CNY 7,99 | +0,88 % | CNY 7,90 | CNY 8,08 | CNY 7,79 | 5,19M |
| 2026-05-27 | CNY 7,92 | -1,49 % | CNY 8,06 | CNY 8,13 | CNY 7,82 | 6,88M |
| 2026-05-26 | CNY 8,04 | -3,94 % | CNY 8,32 | CNY 8,37 | CNY 7,93 | 7,74M |