Lafang China Co. Ltd. Class A 603630
SSE · China · Kurzlebige Konsumgüter
CNY 15,35-0,22 (-1,41 %)
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 15,35 | -1,41 % | CNY 15,40 | CNY 15,97 | CNY 15,22 | 16,57M |
| 2026-09-29 | CNY 15,57 | +10,04 % | CNY 14,10 | CNY 15,57 | CNY 13,98 | 14,83M |
| 2026-09-28 | CNY 14,15 | -0,07 % | CNY 14,18 | CNY 14,39 | CNY 13,94 | 4,41M |
| 2026-09-24 | CNY 14,16 | -1,53 % | CNY 14,33 | CNY 14,61 | CNY 14,07 | 5,59M |
| 2026-09-23 | CNY 14,38 | +3,01 % | CNY 14,19 | CNY 14,44 | CNY 13,78 | 6,89M |
| 2026-09-22 | CNY 13,96 | -0,85 % | CNY 14,12 | CNY 14,28 | CNY 13,86 | 4,58M |
| 2026-09-21 | CNY 14,08 | +3,61 % | CNY 13,50 | CNY 14,17 | CNY 13,45 | 6,36M |
| 2026-09-18 | CNY 13,59 | +1,95 % | CNY 13,38 | CNY 13,89 | CNY 13,27 | 4,60M |
| 2026-09-17 | CNY 13,33 | +0,98 % | CNY 13,13 | CNY 13,35 | CNY 13,06 | 2,79M |
| 2026-09-16 | CNY 13,20 | +0,61 % | CNY 13,05 | CNY 13,25 | CNY 12,93 | 3,04M |
| 2026-09-15 | CNY 13,12 | -2,45 % | CNY 13,46 | CNY 13,49 | CNY 13,06 | 3,54M |
| 2026-09-14 | CNY 13,45 | -0,30 % | CNY 13,42 | CNY 13,62 | CNY 13,33 | 3,11M |
| 2026-09-11 | CNY 13,49 | -4,05 % | CNY 13,89 | CNY 13,95 | CNY 13,44 | 5,32M |
| 2026-09-10 | CNY 14,06 | -2,97 % | CNY 14,43 | CNY 14,44 | CNY 14,00 | 5,37M |
| 2026-09-09 | CNY 14,49 | -2,88 % | CNY 14,85 | CNY 14,95 | CNY 14,45 | 5,94M |
| 2026-09-08 | CNY 14,92 | +2,26 % | CNY 14,57 | CNY 14,96 | CNY 14,46 | 7,12M |
| 2026-09-07 | CNY 14,59 | -0,14 % | CNY 14,61 | CNY 14,75 | CNY 14,45 | 5,09M |
| 2026-09-04 | CNY 14,61 | +2,96 % | CNY 14,11 | CNY 14,90 | CNY 14,11 | 9,36M |
| 2026-09-03 | CNY 14,19 | -3,54 % | CNY 14,68 | CNY 14,84 | CNY 14,12 | 7,57M |
| 2026-09-02 | CNY 14,71 | +2,15 % | CNY 14,31 | CNY 14,83 | CNY 14,20 | 7,76M |
| 2026-09-01 | CNY 14,40 | +0,91 % | CNY 14,19 | CNY 14,66 | CNY 14,19 | 8,09M |
| 2026-08-31 | CNY 14,27 | +0,07 % | CNY 14,15 | CNY 14,30 | CNY 13,97 | 4,71M |
| 2026-08-28 | CNY 14,26 | +2,52 % | CNY 13,86 | CNY 14,27 | CNY 13,77 | 6,46M |
| 2026-08-27 | CNY 13,91 | -0,86 % | CNY 13,92 | CNY 14,07 | CNY 13,76 | 5,40M |
| 2026-08-26 | CNY 14,03 | +0,50 % | CNY 13,80 | CNY 14,25 | CNY 13,80 | 5,56M |
| 2026-08-25 | CNY 13,96 | -0,57 % | CNY 14,04 | CNY 14,23 | CNY 13,58 | 7,26M |
| 2026-08-24 | CNY 14,04 | -2,57 % | CNY 14,39 | CNY 14,60 | CNY 13,84 | 5,65M |
| 2026-08-21 | CNY 14,41 | -3,74 % | CNY 14,78 | CNY 14,90 | CNY 14,21 | 6,59M |
| 2026-08-20 | CNY 14,97 | +5,57 % | CNY 14,28 | CNY 15,15 | CNY 14,27 | 9,70M |
| 2026-08-19 | CNY 14,18 | -4,64 % | CNY 14,71 | CNY 14,74 | CNY 14,17 | 5,82M |
| 2026-08-18 | CNY 14,87 | 0,00 % | CNY 14,81 | CNY 14,88 | CNY 14,50 | 5,17M |
| 2026-08-17 | CNY 14,87 | -0,47 % | CNY 14,86 | CNY 14,93 | CNY 14,60 | 5,54M |
| 2026-08-14 | CNY 14,94 | -2,54 % | CNY 15,33 | CNY 15,41 | CNY 14,79 | 6,77M |
| 2026-08-13 | CNY 15,33 | -2,42 % | CNY 15,60 | CNY 15,70 | CNY 15,28 | 8,74M |
| 2026-08-12 | CNY 15,71 | +2,35 % | CNY 15,32 | CNY 15,71 | CNY 15,10 | 9,10M |
| 2026-08-11 | CNY 15,35 | +0,79 % | CNY 15,09 | CNY 15,58 | CNY 15,04 | 8,08M |
| 2026-08-10 | CNY 15,23 | +2,08 % | CNY 14,82 | CNY 15,28 | CNY 14,78 | 7,12M |
| 2026-08-07 | CNY 14,92 | -0,33 % | CNY 14,89 | CNY 15,03 | CNY 14,59 | 6,30M |
| 2026-08-06 | CNY 14,97 | -0,86 % | CNY 15,27 | CNY 15,27 | CNY 14,77 | 6,09M |
| 2026-08-05 | CNY 15,10 | -0,66 % | CNY 15,27 | CNY 15,40 | CNY 15,00 | 9,05M |
| 2026-08-04 | CNY 15,20 | +2,70 % | CNY 15,10 | CNY 15,65 | CNY 14,85 | 11,67M |
| 2026-08-03 | CNY 14,80 | -0,27 % | CNY 15,04 | CNY 15,20 | CNY 14,65 | 9,81M |
| 2026-07-31 | CNY 14,84 | -1,20 % | CNY 13,70 | CNY 15,13 | CNY 13,70 | 17,75M |
| 2026-07-30 | CNY 15,02 | -1,12 % | CNY 15,71 | CNY 16,65 | CNY 14,96 | 24,43M |
| 2026-07-29 | CNY 15,19 | +0,66 % | CNY 14,90 | CNY 15,39 | CNY 14,79 | 14,55M |
| 2026-07-28 | CNY 15,09 | +4,57 % | CNY 14,58 | CNY 15,18 | CNY 14,46 | 19,57M |
| 2026-07-27 | CNY 14,43 | +9,98 % | CNY 13,03 | CNY 14,43 | CNY 12,89 | 12,54M |
| 2026-07-24 | CNY 13,12 | -5,41 % | CNY 13,70 | CNY 14,12 | CNY 13,12 | 9,27M |
| 2026-07-23 | CNY 13,87 | -0,36 % | CNY 13,67 | CNY 13,87 | CNY 13,52 | 7,71M |
| 2026-07-22 | CNY 13,92 | -0,57 % | CNY 13,82 | CNY 14,15 | CNY 13,63 | 9,34M |
| 2026-07-21 | CNY 14,00 | -4,31 % | CNY 14,35 | CNY 14,49 | CNY 13,70 | 11,96M |
| 2026-07-20 | CNY 14,63 | +1,81 % | CNY 14,52 | CNY 14,93 | CNY 14,23 | 13,80M |
| 2026-07-17 | CNY 14,37 | -2,31 % | CNY 14,42 | CNY 15,11 | CNY 14,16 | 13,43M |
| 2026-07-16 | CNY 14,71 | +3,96 % | CNY 14,15 | CNY 14,75 | CNY 14,00 | 19,45M |
| 2026-07-15 | CNY 14,15 | +8,35 % | CNY 13,33 | CNY 14,37 | CNY 13,22 | 16,64M |
| 2026-07-14 | CNY 13,06 | +0,69 % | CNY 12,96 | CNY 13,15 | CNY 12,80 | 3,20M |
| 2026-07-13 | CNY 12,97 | -3,14 % | CNY 13,42 | CNY 13,44 | CNY 12,88 | 3,17M |
| 2026-07-10 | CNY 13,39 | +1,44 % | CNY 13,20 | CNY 13,65 | CNY 12,90 | 4,42M |
| 2026-07-09 | CNY 13,20 | -1,93 % | CNY 13,33 | CNY 13,64 | CNY 12,96 | 4,58M |
| 2026-07-08 | CNY 13,46 | -2,68 % | CNY 13,95 | CNY 13,95 | CNY 13,40 | 4,68M |
| 2026-07-07 | CNY 13,83 | -1,36 % | CNY 13,87 | CNY 14,02 | CNY 13,65 | 5,22M |
| 2026-07-06 | CNY 14,02 | -0,28 % | CNY 14,08 | CNY 14,33 | CNY 13,77 | 6,81M |
| 2026-07-03 | CNY 14,06 | -0,85 % | CNY 14,18 | CNY 14,48 | CNY 13,94 | 8,18M |
| 2026-07-02 | CNY 14,18 | +5,04 % | CNY 13,53 | CNY 14,38 | CNY 13,30 | 13,58M |
| 2026-07-01 | CNY 13,50 | +5,63 % | CNY 12,80 | CNY 13,70 | CNY 12,56 | 9,83M |
| 2026-06-30 | CNY 12,78 | +0,24 % | CNY 12,66 | CNY 13,85 | CNY 12,59 | 10,43M |
| 2026-06-29 | CNY 12,75 | +2,49 % | CNY 12,40 | CNY 13,08 | CNY 12,04 | 7,63M |
| 2026-06-26 | CNY 12,44 | -4,97 % | CNY 13,02 | CNY 13,08 | CNY 12,37 | 6,74M |
| 2026-06-25 | CNY 13,09 | -4,10 % | CNY 13,59 | CNY 13,85 | CNY 12,95 | 9,58M |
| 2026-06-24 | CNY 13,65 | -4,21 % | CNY 14,12 | CNY 14,19 | CNY 13,28 | 14,14M |
| 2026-06-23 | CNY 14,25 | +10,04 % | CNY 12,95 | CNY 14,25 | CNY 12,87 | 7,46M |
| 2026-06-22 | CNY 12,95 | +0,39 % | CNY 12,77 | CNY 13,00 | CNY 12,28 | 4,09M |
| 2026-06-18 | CNY 12,90 | 0,00 % | CNY 12,77 | CNY 13,11 | CNY 12,68 | 2,84M |
| 2026-06-17 | CNY 12,90 | -3,01 % | CNY 13,30 | CNY 13,30 | CNY 12,84 | 2,98M |
| 2026-06-16 | CNY 13,30 | -0,97 % | CNY 13,30 | CNY 13,55 | CNY 13,07 | 3,48M |
| 2026-06-15 | CNY 13,43 | +1,51 % | CNY 13,37 | CNY 13,65 | CNY 13,23 | 3,74M |
| 2026-06-12 | CNY 13,23 | +3,36 % | CNY 12,95 | CNY 13,37 | CNY 12,72 | 4,21M |
| 2026-06-11 | CNY 12,80 | -1,69 % | CNY 13,02 | CNY 13,05 | CNY 12,64 | 2,93M |
| 2026-06-10 | CNY 13,02 | -0,99 % | CNY 13,13 | CNY 13,34 | CNY 12,84 | 3,16M |
| 2026-06-09 | CNY 13,15 | +1,08 % | CNY 13,21 | CNY 13,36 | CNY 12,87 | 3,78M |
| 2026-06-08 | CNY 13,01 | -4,27 % | CNY 13,60 | CNY 13,80 | CNY 12,83 | 5,09M |
| 2026-06-05 | CNY 13,59 | +0,30 % | CNY 13,55 | CNY 13,97 | CNY 13,51 | 3,99M |
| 2026-06-04 | CNY 13,55 | -2,73 % | CNY 13,92 | CNY 14,09 | CNY 13,48 | 3,00M |
| 2026-06-03 | CNY 13,93 | -1,14 % | CNY 14,07 | CNY 14,14 | CNY 13,67 | 4,10M |
| 2026-06-02 | CNY 14,09 | -4,02 % | CNY 14,54 | CNY 14,73 | CNY 14,03 | 4,27M |
| 2026-06-01 | CNY 14,68 | +3,60 % | CNY 14,17 | CNY 14,77 | CNY 13,88 | 5,51M |
| 2026-05-29 | CNY 14,17 | +1,21 % | CNY 14,12 | CNY 14,64 | CNY 13,80 | 4,87M |
| 2026-05-28 | CNY 14,00 | -0,92 % | CNY 14,03 | CNY 14,13 | CNY 13,60 | 3,24M |
| 2026-05-27 | CNY 14,13 | +0,86 % | CNY 14,14 | CNY 14,55 | CNY 13,83 | 4,73M |
| 2026-05-26 | CNY 14,01 | -2,16 % | CNY 14,25 | CNY 14,39 | CNY 13,81 | 3,92M |