Liaoning Port Company Limited Class A 601880
SSE · China · Transport
CNY 1,47+0,02 (+1,38 %)
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 1,47 | +1,38 % | CNY 1,45 | CNY 1,48 | CNY 1,45 | 95,81M |
| 2026-09-29 | CNY 1,45 | +0,69 % | CNY 1,44 | CNY 1,46 | CNY 1,44 | 75,69M |
| 2026-09-28 | CNY 1,44 | -0,69 % | CNY 1,45 | CNY 1,46 | CNY 1,43 | 95,22M |
| 2026-09-24 | CNY 1,45 | -0,68 % | CNY 1,45 | CNY 1,47 | CNY 1,44 | 80,20M |
| 2026-09-23 | CNY 1,46 | 0,00 % | CNY 1,46 | CNY 1,47 | CNY 1,45 | 51,99M |
| 2026-09-22 | CNY 1,46 | -0,68 % | CNY 1,47 | CNY 1,48 | CNY 1,45 | 87,74M |
| 2026-09-21 | CNY 1,47 | 0,00 % | CNY 1,46 | CNY 1,48 | CNY 1,46 | 71,71M |
| 2026-09-18 | CNY 1,47 | +1,38 % | CNY 1,46 | CNY 1,47 | CNY 1,44 | 82,86M |
| 2026-09-17 | CNY 1,45 | -0,68 % | CNY 1,45 | CNY 1,46 | CNY 1,43 | 102,11M |
| 2026-09-16 | CNY 1,46 | 0,00 % | CNY 1,47 | CNY 1,47 | CNY 1,44 | 107,32M |
| 2026-09-15 | CNY 1,46 | -0,68 % | CNY 1,47 | CNY 1,48 | CNY 1,45 | 99,99M |
| 2026-09-14 | CNY 1,47 | 0,00 % | CNY 1,46 | CNY 1,49 | CNY 1,46 | 98,70M |
| 2026-09-11 | CNY 1,47 | -2,00 % | CNY 1,49 | CNY 1,50 | CNY 1,45 | 105,03M |
| 2026-09-10 | CNY 1,50 | +1,35 % | CNY 1,48 | CNY 1,51 | CNY 1,47 | 105,68M |
| 2026-09-09 | CNY 1,48 | +0,68 % | CNY 1,47 | CNY 1,49 | CNY 1,45 | 123,34M |
| 2026-09-08 | CNY 1,47 | +1,38 % | CNY 1,45 | CNY 1,47 | CNY 1,45 | 66,13M |
| 2026-09-07 | CNY 1,45 | -1,36 % | CNY 1,46 | CNY 1,47 | CNY 1,45 | 48,84M |
| 2026-09-04 | CNY 1,47 | +1,38 % | CNY 1,46 | CNY 1,47 | CNY 1,45 | 60,30M |
| 2026-09-03 | CNY 1,45 | 0,00 % | CNY 1,45 | CNY 1,47 | CNY 1,45 | 70,59M |
| 2026-09-02 | CNY 1,45 | -1,36 % | CNY 1,47 | CNY 1,48 | CNY 1,45 | 71,99M |
| 2026-09-01 | CNY 1,47 | +1,38 % | CNY 1,46 | CNY 1,48 | CNY 1,45 | 119,81M |
| 2026-08-31 | CNY 1,45 | -1,36 % | CNY 1,46 | CNY 1,47 | CNY 1,45 | 65,88M |
| 2026-08-28 | CNY 1,47 | 0,00 % | CNY 1,47 | CNY 1,48 | CNY 1,45 | 87,81M |
| 2026-08-27 | CNY 1,47 | 0,00 % | CNY 1,47 | CNY 1,47 | CNY 1,45 | 66,94M |
| 2026-08-26 | CNY 1,47 | +0,68 % | CNY 1,46 | CNY 1,48 | CNY 1,45 | 79,32M |
| 2026-08-25 | CNY 1,46 | +0,69 % | CNY 1,45 | CNY 1,47 | CNY 1,45 | 53,18M |
| 2026-08-24 | CNY 1,45 | 0,00 % | CNY 1,45 | CNY 1,46 | CNY 1,44 | 66,31M |
| 2026-08-21 | CNY 1,45 | -1,36 % | CNY 1,46 | CNY 1,47 | CNY 1,45 | 37,26M |
| 2026-08-20 | CNY 1,47 | +1,38 % | CNY 1,46 | CNY 1,47 | CNY 1,45 | 66,79M |
| 2026-08-19 | CNY 1,45 | -1,36 % | CNY 1,46 | CNY 1,47 | CNY 1,45 | 54,53M |
| 2026-08-18 | CNY 1,47 | +0,68 % | CNY 1,45 | CNY 1,47 | CNY 1,45 | 62,24M |
| 2026-08-17 | CNY 1,46 | +2,10 % | CNY 1,43 | CNY 1,46 | CNY 1,43 | 70,17M |
| 2026-08-14 | CNY 1,43 | -1,38 % | CNY 1,45 | CNY 1,46 | CNY 1,43 | 62,08M |
| 2026-08-13 | CNY 1,45 | -1,36 % | CNY 1,46 | CNY 1,47 | CNY 1,45 | 61,15M |
| 2026-08-12 | CNY 1,47 | +0,68 % | CNY 1,45 | CNY 1,47 | CNY 1,45 | 47,82M |
| 2026-08-11 | CNY 1,46 | -0,68 % | CNY 1,47 | CNY 1,48 | CNY 1,45 | 80,72M |
| 2026-08-10 | CNY 1,47 | +0,68 % | CNY 1,46 | CNY 1,48 | CNY 1,46 | 65,39M |
| 2026-08-07 | CNY 1,46 | -0,68 % | CNY 1,46 | CNY 1,47 | CNY 1,45 | 65,60M |
| 2026-08-06 | CNY 1,47 | -1,34 % | CNY 1,49 | CNY 1,50 | CNY 1,45 | 110,30M |
| 2026-08-05 | CNY 1,49 | -1,97 % | CNY 1,51 | CNY 1,52 | CNY 1,49 | 90,51M |
| 2026-08-04 | CNY 1,52 | -1,30 % | CNY 1,55 | CNY 1,55 | CNY 1,51 | 95,05M |
| 2026-08-03 | CNY 1,54 | +1,99 % | CNY 1,50 | CNY 1,55 | CNY 1,50 | 113,07M |
| 2026-07-31 | CNY 1,51 | 0,00 % | CNY 1,51 | CNY 1,52 | CNY 1,48 | 101,36M |
| 2026-07-30 | CNY 1,51 | +1,34 % | CNY 1,49 | CNY 1,51 | CNY 1,48 | 118,90M |
| 2026-07-29 | CNY 1,49 | +2,05 % | CNY 1,47 | CNY 1,50 | CNY 1,46 | 122,44M |
| 2026-07-28 | CNY 1,46 | -0,68 % | CNY 1,47 | CNY 1,47 | CNY 1,45 | 77,58M |
| 2026-07-27 | CNY 1,47 | +0,68 % | CNY 1,46 | CNY 1,47 | CNY 1,45 | 75,92M |
| 2026-07-24 | CNY 1,46 | -0,68 % | CNY 1,47 | CNY 1,48 | CNY 1,45 | 69,85M |
| 2026-07-23 | CNY 1,47 | +0,68 % | CNY 1,46 | CNY 1,48 | CNY 1,45 | 64,48M |
| 2026-07-22 | CNY 1,46 | 0,00 % | CNY 1,46 | CNY 1,47 | CNY 1,44 | 92,20M |
| 2026-07-21 | CNY 1,46 | -0,68 % | CNY 1,47 | CNY 1,49 | CNY 1,45 | 120,00M |
| 2026-07-20 | CNY 1,47 | +2,80 % | CNY 1,43 | CNY 1,47 | CNY 1,43 | 142,04M |
| 2026-07-17 | CNY 1,43 | -1,38 % | CNY 1,45 | CNY 1,47 | CNY 1,42 | 114,28M |
| 2026-07-16 | CNY 1,45 | 0,00 % | CNY 1,45 | CNY 1,46 | CNY 1,43 | 93,35M |
| 2026-07-15 | CNY 1,45 | 0,00 % | CNY 1,43 | CNY 1,46 | CNY 1,42 | 120,87M |
| 2026-07-14 | CNY 1,45 | +2,11 % | CNY 1,42 | CNY 1,45 | CNY 1,41 | 114,27M |
| 2026-07-13 | CNY 1,42 | 0,00 % | CNY 1,41 | CNY 1,43 | CNY 1,41 | 79,70M |
| 2026-07-10 | CNY 1,42 | +2,16 % | CNY 1,40 | CNY 1,43 | CNY 1,39 | 108,33M |
| 2026-07-09 | CNY 1,39 | -0,71 % | CNY 1,41 | CNY 1,42 | CNY 1,39 | 66,71M |
| 2026-07-08 | CNY 1,40 | +0,72 % | CNY 1,38 | CNY 1,42 | CNY 1,38 | 83,08M |
| 2026-07-07 | CNY 1,39 | -2,80 % | CNY 1,43 | CNY 1,44 | CNY 1,38 | 98,29M |
| 2026-07-06 | CNY 1,43 | +2,14 % | CNY 1,40 | CNY 1,43 | CNY 1,40 | 102,58M |
| 2026-07-03 | CNY 1,40 | +0,72 % | CNY 1,40 | CNY 1,42 | CNY 1,39 | 92,59M |
| 2026-07-02 | CNY 1,39 | -0,71 % | CNY 1,39 | CNY 1,43 | CNY 1,38 | 119,66M |
| 2026-07-01 | CNY 1,40 | +1,45 % | CNY 1,38 | CNY 1,42 | CNY 1,36 | 114,69M |
| 2026-06-30 | CNY 1,38 | -0,72 % | CNY 1,38 | CNY 1,39 | CNY 1,37 | 62,68M |
| 2026-06-29 | CNY 1,39 | -0,71 % | CNY 1,40 | CNY 1,40 | CNY 1,36 | 112,69M |
| 2026-06-26 | CNY 1,40 | -2,10 % | CNY 1,43 | CNY 1,44 | CNY 1,40 | 105,55M |
| 2026-06-25 | CNY 1,43 | -3,38 % | CNY 1,47 | CNY 1,48 | CNY 1,42 | 156,72M |
| 2026-06-24 | CNY 1,48 | -1,33 % | CNY 1,50 | CNY 1,52 | CNY 1,48 | 94,74M |
| 2026-06-23 | CNY 1,50 | -0,66 % | CNY 1,51 | CNY 1,54 | CNY 1,49 | 106,44M |
| 2026-06-22 | CNY 1,51 | +0,67 % | CNY 1,50 | CNY 1,52 | CNY 1,48 | 118,77M |
| 2026-06-18 | CNY 1,50 | -1,32 % | CNY 1,52 | CNY 1,53 | CNY 1,50 | 70,36M |
| 2026-06-17 | CNY 1,52 | -0,65 % | CNY 1,53 | CNY 1,54 | CNY 1,51 | 80,64M |
| 2026-06-16 | CNY 1,53 | -1,92 % | CNY 1,55 | CNY 1,56 | CNY 1,52 | 97,54M |
| 2026-06-15 | CNY 1,56 | +0,65 % | CNY 1,56 | CNY 1,58 | CNY 1,54 | 121,81M |
| 2026-06-12 | CNY 1,55 | +3,33 % | CNY 1,51 | CNY 1,55 | CNY 1,50 | 150,72M |
| 2026-06-11 | CNY 1,50 | -1,32 % | CNY 1,51 | CNY 1,52 | CNY 1,48 | 109,79M |
| 2026-06-10 | CNY 1,52 | -0,65 % | CNY 1,53 | CNY 1,53 | CNY 1,50 | 121,06M |
| 2026-06-09 | CNY 1,53 | -1,92 % | CNY 1,56 | CNY 1,57 | CNY 1,52 | 105,70M |
| 2026-06-08 | CNY 1,56 | -2,50 % | CNY 1,59 | CNY 1,59 | CNY 1,55 | 124,71M |
| 2026-06-05 | CNY 1,60 | +1,27 % | CNY 1,58 | CNY 1,61 | CNY 1,57 | 124,63M |
| 2026-06-04 | CNY 1,58 | -1,25 % | CNY 1,59 | CNY 1,60 | CNY 1,57 | 83,60M |
| 2026-06-03 | CNY 1,60 | -0,62 % | CNY 1,61 | CNY 1,61 | CNY 1,59 | 90,62M |
| 2026-06-02 | CNY 1,61 | -0,62 % | CNY 1,62 | CNY 1,62 | CNY 1,60 | 68,82M |
| 2026-06-01 | CNY 1,62 | +0,62 % | CNY 1,61 | CNY 1,62 | CNY 1,60 | 84,58M |
| 2026-05-29 | CNY 1,61 | +0,62 % | CNY 1,60 | CNY 1,62 | CNY 1,59 | 103,39M |
| 2026-05-28 | CNY 1,60 | 0,00 % | CNY 1,60 | CNY 1,61 | CNY 1,59 | 70,82M |
| 2026-05-27 | CNY 1,60 | -0,62 % | CNY 1,61 | CNY 1,63 | CNY 1,59 | 111,05M |
| 2026-05-26 | CNY 1,61 | -0,62 % | CNY 1,62 | CNY 1,63 | CNY 1,61 | 62,70M |