Loncin Motor Co., Ltd. Class A 603766
SSE · China · Langlebige Konsumgüter
CNY 14,18-0,03 (-0,21 %)
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 14,18 | -0,21 % | CNY 14,11 | CNY 14,50 | CNY 14,11 | 10,46M |
| 2026-09-29 | CNY 14,21 | -2,13 % | CNY 14,54 | CNY 14,58 | CNY 14,05 | 11,34M |
| 2026-09-28 | CNY 14,52 | -0,21 % | CNY 14,59 | CNY 14,68 | CNY 14,15 | 20,05M |
| 2026-09-24 | CNY 14,55 | -0,07 % | CNY 14,44 | CNY 14,75 | CNY 14,44 | 7,81M |
| 2026-09-23 | CNY 14,56 | +1,18 % | CNY 14,35 | CNY 14,80 | CNY 14,29 | 14,91M |
| 2026-09-22 | CNY 14,39 | -3,49 % | CNY 14,82 | CNY 15,07 | CNY 14,13 | 25,34M |
| 2026-09-21 | CNY 14,91 | +0,68 % | CNY 14,81 | CNY 15,20 | CNY 14,71 | 11,35M |
| 2026-09-18 | CNY 14,81 | -0,47 % | CNY 14,98 | CNY 14,98 | CNY 14,60 | 10,68M |
| 2026-09-17 | CNY 14,88 | +1,22 % | CNY 14,57 | CNY 14,97 | CNY 14,55 | 12,35M |
| 2026-09-16 | CNY 14,70 | -2,78 % | CNY 15,13 | CNY 15,20 | CNY 14,38 | 16,47M |
| 2026-09-15 | CNY 15,12 | +2,09 % | CNY 14,97 | CNY 15,41 | CNY 14,68 | 24,26M |
| 2026-09-14 | CNY 14,81 | +4,81 % | CNY 14,10 | CNY 14,85 | CNY 14,05 | 21,00M |
| 2026-09-11 | CNY 14,13 | -0,70 % | CNY 14,23 | CNY 14,27 | CNY 13,83 | 15,54M |
| 2026-09-10 | CNY 14,23 | -1,04 % | CNY 14,38 | CNY 14,39 | CNY 14,17 | 5,11M |
| 2026-09-09 | CNY 14,38 | +0,21 % | CNY 14,33 | CNY 14,48 | CNY 14,20 | 7,48M |
| 2026-09-08 | CNY 14,35 | 0,00 % | CNY 14,52 | CNY 14,52 | CNY 14,23 | 8,39M |
| 2026-09-07 | CNY 14,35 | -2,84 % | CNY 14,77 | CNY 14,95 | CNY 14,35 | 13,77M |
| 2026-09-04 | CNY 14,77 | +1,44 % | CNY 14,60 | CNY 15,01 | CNY 14,60 | 10,79M |
| 2026-09-03 | CNY 14,56 | -1,15 % | CNY 14,75 | CNY 14,95 | CNY 14,53 | 8,26M |
| 2026-09-02 | CNY 14,73 | -1,14 % | CNY 14,90 | CNY 14,97 | CNY 14,54 | 8,07M |
| 2026-09-01 | CNY 14,90 | +0,40 % | CNY 14,84 | CNY 15,18 | CNY 14,71 | 13,57M |
| 2026-08-31 | CNY 14,84 | +0,82 % | CNY 14,71 | CNY 15,01 | CNY 14,32 | 15,60M |
| 2026-08-28 | CNY 14,72 | +0,68 % | CNY 14,60 | CNY 14,77 | CNY 14,47 | 9,71M |
| 2026-08-27 | CNY 14,62 | -1,15 % | CNY 14,81 | CNY 14,99 | CNY 14,37 | 15,62M |
| 2026-08-26 | CNY 14,79 | -0,47 % | CNY 14,89 | CNY 14,95 | CNY 14,70 | 8,76M |
| 2026-08-25 | CNY 14,86 | +1,99 % | CNY 14,50 | CNY 15,08 | CNY 14,49 | 27,49M |
| 2026-08-24 | CNY 14,57 | +5,12 % | CNY 13,84 | CNY 14,80 | CNY 13,81 | 38,09M |
| 2026-08-21 | CNY 13,86 | -0,79 % | CNY 13,99 | CNY 14,00 | CNY 13,57 | 13,15M |
| 2026-08-20 | CNY 13,97 | 0,00 % | CNY 13,97 | CNY 14,31 | CNY 13,84 | 16,94M |
| 2026-08-19 | CNY 13,97 | +2,72 % | CNY 13,76 | CNY 14,09 | CNY 13,50 | 21,94M |
| 2026-08-18 | CNY 13,60 | -1,38 % | CNY 13,80 | CNY 13,85 | CNY 13,43 | 14,78M |
| 2026-08-17 | CNY 13,79 | +5,35 % | CNY 13,05 | CNY 13,80 | CNY 13,05 | 22,32M |
| 2026-08-14 | CNY 13,09 | -1,43 % | CNY 13,31 | CNY 13,37 | CNY 12,95 | 20,03M |
| 2026-08-13 | CNY 13,28 | -1,48 % | CNY 13,41 | CNY 13,51 | CNY 13,28 | 14,87M |
| 2026-08-12 | CNY 13,48 | -0,66 % | CNY 13,51 | CNY 13,65 | CNY 13,37 | 17,94M |
| 2026-08-11 | CNY 13,57 | -2,16 % | CNY 13,76 | CNY 14,03 | CNY 13,55 | 16,42M |
| 2026-08-10 | CNY 13,87 | +0,80 % | CNY 13,70 | CNY 14,05 | CNY 13,55 | 27,27M |
| 2026-08-07 | CNY 13,76 | -1,78 % | CNY 13,95 | CNY 14,06 | CNY 13,62 | 21,60M |
| 2026-08-06 | CNY 14,01 | -3,84 % | CNY 14,53 | CNY 14,63 | CNY 13,90 | 32,68M |
| 2026-08-05 | CNY 14,57 | +1,32 % | CNY 14,33 | CNY 14,73 | CNY 14,33 | 11,76M |
| 2026-08-04 | CNY 14,38 | -2,57 % | CNY 14,70 | CNY 14,94 | CNY 14,33 | 16,55M |
| 2026-08-03 | CNY 14,76 | +0,34 % | CNY 14,89 | CNY 14,95 | CNY 14,46 | 13,75M |
| 2026-07-31 | CNY 14,71 | -1,41 % | CNY 14,63 | CNY 15,10 | CNY 14,48 | 21,91M |
| 2026-07-30 | CNY 14,92 | +2,83 % | CNY 14,53 | CNY 14,99 | CNY 14,40 | 22,00M |
| 2026-07-29 | CNY 14,51 | +2,11 % | CNY 14,18 | CNY 14,55 | CNY 14,00 | 23,24M |
| 2026-07-28 | CNY 14,21 | +1,86 % | CNY 13,90 | CNY 14,30 | CNY 13,70 | 24,46M |
| 2026-07-27 | CNY 13,95 | +0,94 % | CNY 13,85 | CNY 14,05 | CNY 13,73 | 13,41M |
| 2026-07-24 | CNY 13,82 | +0,36 % | CNY 13,77 | CNY 14,02 | CNY 13,39 | 17,49M |
| 2026-07-23 | CNY 13,77 | +4,95 % | CNY 13,06 | CNY 13,89 | CNY 12,97 | 20,52M |
| 2026-07-22 | CNY 13,12 | -2,09 % | CNY 13,38 | CNY 13,45 | CNY 13,01 | 18,08M |
| 2026-07-21 | CNY 13,40 | -1,33 % | CNY 13,50 | CNY 14,28 | CNY 13,29 | 33,83M |
| 2026-07-20 | CNY 13,58 | +4,06 % | CNY 13,00 | CNY 13,73 | CNY 12,91 | 28,37M |
| 2026-07-17 | CNY 13,05 | +1,64 % | CNY 12,86 | CNY 13,39 | CNY 12,85 | 23,14M |
| 2026-07-16 | CNY 12,84 | +1,10 % | CNY 12,67 | CNY 12,93 | CNY 12,54 | 15,30M |
| 2026-07-15 | CNY 12,70 | +3,42 % | CNY 12,28 | CNY 12,85 | CNY 12,18 | 21,30M |
| 2026-07-14 | CNY 12,28 | +1,49 % | CNY 12,10 | CNY 12,35 | CNY 11,78 | 24,87M |
| 2026-07-13 | CNY 12,10 | +2,11 % | CNY 11,85 | CNY 12,33 | CNY 11,68 | 22,44M |
| 2026-07-10 | CNY 11,85 | -3,66 % | CNY 12,17 | CNY 12,36 | CNY 11,68 | 30,76M |
| 2026-07-09 | CNY 12,30 | -4,80 % | CNY 12,82 | CNY 12,92 | CNY 12,08 | 29,96M |
| 2026-07-08 | CNY 12,92 | -0,62 % | CNY 13,00 | CNY 13,33 | CNY 12,72 | 13,93M |
| 2026-07-07 | CNY 13,00 | -3,85 % | CNY 13,89 | CNY 13,89 | CNY 12,98 | 13,44M |
| 2026-07-06 | CNY 13,52 | +5,13 % | CNY 12,66 | CNY 13,94 | CNY 12,66 | 33,09M |
| 2026-07-03 | CNY 12,86 | +2,63 % | CNY 12,61 | CNY 13,08 | CNY 12,57 | 19,21M |
| 2026-07-02 | CNY 12,53 | -2,11 % | CNY 12,79 | CNY 12,98 | CNY 12,46 | 18,49M |
| 2026-07-01 | CNY 12,80 | +7,29 % | CNY 11,93 | CNY 12,97 | CNY 11,82 | 29,89M |
| 2026-06-30 | CNY 11,93 | 0,00 % | CNY 11,87 | CNY 12,48 | CNY 11,81 | 25,22M |
| 2026-06-29 | CNY 11,93 | +0,59 % | CNY 11,79 | CNY 12,18 | CNY 11,35 | 27,10M |
| 2026-06-26 | CNY 11,86 | +1,11 % | CNY 11,88 | CNY 12,30 | CNY 11,77 | 22,43M |
| 2026-06-25 | CNY 11,73 | +2,09 % | CNY 11,36 | CNY 11,90 | CNY 11,31 | 21,09M |
| 2026-06-24 | CNY 11,49 | -1,79 % | CNY 11,74 | CNY 11,74 | CNY 11,30 | 22,84M |
| 2026-06-23 | CNY 11,70 | +2,90 % | CNY 11,30 | CNY 11,75 | CNY 11,11 | 36,41M |
| 2026-06-22 | CNY 11,37 | +0,62 % | CNY 11,28 | CNY 11,50 | CNY 10,84 | 36,05M |
| 2026-06-18 | CNY 11,30 | -1,05 % | CNY 11,45 | CNY 12,00 | CNY 11,29 | 30,66M |
| 2026-06-17 | CNY 11,42 | -0,70 % | CNY 11,32 | CNY 11,58 | CNY 11,01 | 43,04M |
| 2026-06-16 | CNY 11,50 | -8,59 % | CNY 12,53 | CNY 12,58 | CNY 11,34 | 65,19M |
| 2026-06-15 | CNY 12,58 | -0,63 % | CNY 12,66 | CNY 13,08 | CNY 12,52 | 15,03M |
| 2026-06-12 | CNY 12,66 | +2,84 % | CNY 12,42 | CNY 12,94 | CNY 12,22 | 22,25M |
| 2026-06-11 | CNY 12,31 | -2,84 % | CNY 12,51 | CNY 12,75 | CNY 12,03 | 26,92M |
| 2026-06-10 | CNY 12,67 | +0,72 % | CNY 12,44 | CNY 12,78 | CNY 12,32 | 11,29M |
| 2026-06-09 | CNY 12,58 | -1,33 % | CNY 12,75 | CNY 12,80 | CNY 12,31 | 17,18M |
| 2026-06-08 | CNY 12,75 | +1,03 % | CNY 13,02 | CNY 13,02 | CNY 12,30 | 19,52M |
| 2026-06-05 | CNY 12,62 | +0,32 % | CNY 12,60 | CNY 12,71 | CNY 12,28 | 18,42M |
| 2026-06-04 | CNY 12,58 | -4,33 % | CNY 12,99 | CNY 13,19 | CNY 12,52 | 18,16M |
| 2026-06-03 | CNY 13,15 | -2,95 % | CNY 13,52 | CNY 13,80 | CNY 13,07 | 11,92M |
| 2026-06-02 | CNY 13,55 | +4,88 % | CNY 13,12 | CNY 13,64 | CNY 12,95 | 19,05M |
| 2026-06-01 | CNY 12,92 | -1,00 % | CNY 12,98 | CNY 13,19 | CNY 12,86 | 15,49M |
| 2026-05-29 | CNY 13,05 | -2,47 % | CNY 13,49 | CNY 13,49 | CNY 12,99 | 12,18M |
| 2026-05-28 | CNY 13,38 | -4,29 % | CNY 13,50 | CNY 13,52 | CNY 13,17 | 13,93M |
| 2026-05-27 | CNY 13,98 | -4,64 % | CNY 14,52 | CNY 14,64 | CNY 13,80 | 22,55M |
| 2026-05-26 | CNY 14,66 | +3,75 % | CNY 14,19 | CNY 14,75 | CNY 14,05 | 27,22M |