Shanghai Laiyifen Co Ltd Class A 603777
SSE · China · Kurzlebige Konsumgüter
CNY 13,50-0,33 (-2,39 %)
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 13,50 | -2,39 % | CNY 13,83 | CNY 14,13 | CNY 13,36 | 6,16M |
| 2026-09-29 | CNY 13,83 | +1,77 % | CNY 13,46 | CNY 13,95 | CNY 13,40 | 4,41M |
| 2026-09-28 | CNY 13,59 | -5,03 % | CNY 14,30 | CNY 14,45 | CNY 13,43 | 7,74M |
| 2026-09-24 | CNY 14,31 | -1,31 % | CNY 14,65 | CNY 14,80 | CNY 14,20 | 8,03M |
| 2026-09-23 | CNY 14,50 | +2,18 % | CNY 14,12 | CNY 15,17 | CNY 14,12 | 11,68M |
| 2026-09-22 | CNY 14,19 | +3,35 % | CNY 13,73 | CNY 14,30 | CNY 13,64 | 10,30M |
| 2026-09-21 | CNY 13,73 | +4,17 % | CNY 13,26 | CNY 14,07 | CNY 13,18 | 9,68M |
| 2026-09-18 | CNY 13,18 | +0,84 % | CNY 13,08 | CNY 13,34 | CNY 13,03 | 4,47M |
| 2026-09-17 | CNY 13,07 | -4,25 % | CNY 13,63 | CNY 13,86 | CNY 13,06 | 7,74M |
| 2026-09-16 | CNY 13,65 | +3,64 % | CNY 13,43 | CNY 13,84 | CNY 12,95 | 9,64M |
| 2026-09-15 | CNY 13,17 | +1,31 % | CNY 13,08 | CNY 13,38 | CNY 12,72 | 6,07M |
| 2026-09-14 | CNY 13,00 | -0,61 % | CNY 12,92 | CNY 13,18 | CNY 12,86 | 5,04M |
| 2026-09-11 | CNY 13,08 | -4,80 % | CNY 13,46 | CNY 13,67 | CNY 12,75 | 12,07M |
| 2026-09-10 | CNY 13,74 | -6,08 % | CNY 14,60 | CNY 14,62 | CNY 13,73 | 13,28M |
| 2026-09-09 | CNY 14,63 | +1,74 % | CNY 14,37 | CNY 15,36 | CNY 14,10 | 15,06M |
| 2026-09-08 | CNY 14,38 | +0,70 % | CNY 14,35 | CNY 14,49 | CNY 14,18 | 7,76M |
| 2026-09-07 | CNY 14,28 | +1,64 % | CNY 14,00 | CNY 14,40 | CNY 14,00 | 7,86M |
| 2026-09-04 | CNY 14,05 | -0,43 % | CNY 14,20 | CNY 14,44 | CNY 13,90 | 8,51M |
| 2026-09-03 | CNY 14,11 | +0,79 % | CNY 14,00 | CNY 14,28 | CNY 13,77 | 8,19M |
| 2026-09-02 | CNY 14,00 | -0,43 % | CNY 13,88 | CNY 14,36 | CNY 13,85 | 9,06M |
| 2026-09-01 | CNY 14,06 | +1,59 % | CNY 13,83 | CNY 14,27 | CNY 13,76 | 9,29M |
| 2026-08-31 | CNY 13,84 | -0,07 % | CNY 13,75 | CNY 14,05 | CNY 13,60 | 4,66M |
| 2026-08-28 | CNY 13,85 | +0,36 % | CNY 13,75 | CNY 13,98 | CNY 13,68 | 3,78M |
| 2026-08-27 | CNY 13,80 | -0,93 % | CNY 13,90 | CNY 14,14 | CNY 13,66 | 6,09M |
| 2026-08-26 | CNY 13,93 | +3,26 % | CNY 13,50 | CNY 14,27 | CNY 13,43 | 6,54M |
| 2026-08-25 | CNY 13,49 | +2,04 % | CNY 13,09 | CNY 13,61 | CNY 12,88 | 3,90M |
| 2026-08-24 | CNY 13,22 | -4,27 % | CNY 13,81 | CNY 13,88 | CNY 12,87 | 6,03M |
| 2026-08-21 | CNY 13,81 | +0,58 % | CNY 13,73 | CNY 13,99 | CNY 13,40 | 3,96M |
| 2026-08-20 | CNY 13,73 | +0,37 % | CNY 14,00 | CNY 14,00 | CNY 13,57 | 4,68M |
| 2026-08-19 | CNY 13,68 | -5,66 % | CNY 14,24 | CNY 14,37 | CNY 13,57 | 8,07M |
| 2026-08-18 | CNY 14,50 | -2,03 % | CNY 15,06 | CNY 15,94 | CNY 14,37 | 11,38M |
| 2026-08-17 | CNY 14,80 | +4,96 % | CNY 14,25 | CNY 14,81 | CNY 13,93 | 9,71M |
| 2026-08-14 | CNY 14,10 | -1,05 % | CNY 14,18 | CNY 14,24 | CNY 13,71 | 6,11M |
| 2026-08-13 | CNY 14,25 | -0,21 % | CNY 14,26 | CNY 14,49 | CNY 14,10 | 5,65M |
| 2026-08-12 | CNY 14,28 | +0,71 % | CNY 14,19 | CNY 14,29 | CNY 14,01 | 4,57M |
| 2026-08-11 | CNY 14,18 | -1,66 % | CNY 14,15 | CNY 14,52 | CNY 14,06 | 6,17M |
| 2026-08-10 | CNY 14,42 | -0,89 % | CNY 14,69 | CNY 14,76 | CNY 14,27 | 6,31M |
| 2026-08-07 | CNY 14,55 | +0,41 % | CNY 14,45 | CNY 14,77 | CNY 14,26 | 6,63M |
| 2026-08-06 | CNY 14,49 | -0,34 % | CNY 14,50 | CNY 14,82 | CNY 14,19 | 7,02M |
| 2026-08-05 | CNY 14,54 | +2,11 % | CNY 14,42 | CNY 14,56 | CNY 14,20 | 6,17M |
| 2026-08-04 | CNY 14,24 | +4,25 % | CNY 13,84 | CNY 14,36 | CNY 13,55 | 8,06M |
| 2026-08-03 | CNY 13,66 | +3,25 % | CNY 13,23 | CNY 13,69 | CNY 13,17 | 7,26M |
| 2026-07-31 | CNY 13,23 | +3,12 % | CNY 12,82 | CNY 13,49 | CNY 12,82 | 6,43M |
| 2026-07-30 | CNY 12,83 | -4,47 % | CNY 13,36 | CNY 13,70 | CNY 12,74 | 8,60M |
| 2026-07-29 | CNY 13,43 | +2,52 % | CNY 13,13 | CNY 13,55 | CNY 13,10 | 8,86M |
| 2026-07-28 | CNY 13,10 | -0,76 % | CNY 12,99 | CNY 13,40 | CNY 12,99 | 5,18M |
| 2026-07-27 | CNY 13,20 | +3,37 % | CNY 12,73 | CNY 13,20 | CNY 12,41 | 6,60M |
| 2026-07-24 | CNY 12,77 | -1,16 % | CNY 12,82 | CNY 12,92 | CNY 12,40 | 7,15M |
| 2026-07-23 | CNY 12,92 | +3,86 % | CNY 12,34 | CNY 13,00 | CNY 12,24 | 8,77M |
| 2026-07-22 | CNY 12,44 | +4,45 % | CNY 11,80 | CNY 12,99 | CNY 11,74 | 15,51M |
| 2026-07-21 | CNY 11,91 | +0,08 % | CNY 11,88 | CNY 12,09 | CNY 10,85 | 15,09M |
| 2026-07-20 | CNY 11,90 | -9,98 % | CNY 12,85 | CNY 13,25 | CNY 11,90 | 12,82M |
| 2026-07-17 | CNY 13,22 | -10,01 % | CNY 14,43 | CNY 14,77 | CNY 13,22 | 10,41M |
| 2026-07-16 | CNY 14,69 | -4,24 % | CNY 15,13 | CNY 15,27 | CNY 14,60 | 5,62M |
| 2026-07-15 | CNY 15,34 | +0,85 % | CNY 14,80 | CNY 15,73 | CNY 14,73 | 7,99M |
| 2026-07-14 | CNY 15,21 | +5,26 % | CNY 14,45 | CNY 15,25 | CNY 14,21 | 9,21M |
| 2026-07-13 | CNY 14,45 | -7,37 % | CNY 15,61 | CNY 15,70 | CNY 14,10 | 8,95M |
| 2026-07-10 | CNY 15,60 | +0,97 % | CNY 15,47 | CNY 16,16 | CNY 15,23 | 8,21M |
| 2026-07-09 | CNY 15,45 | -0,96 % | CNY 15,61 | CNY 15,78 | CNY 14,62 | 8,69M |
| 2026-07-08 | CNY 15,60 | -1,45 % | CNY 16,01 | CNY 16,18 | CNY 15,35 | 6,48M |
| 2026-07-07 | CNY 15,83 | -4,58 % | CNY 16,60 | CNY 16,63 | CNY 15,71 | 7,90M |
| 2026-07-06 | CNY 16,59 | +0,91 % | CNY 16,45 | CNY 17,50 | CNY 16,45 | 9,84M |
| 2026-07-03 | CNY 16,44 | +0,86 % | CNY 16,39 | CNY 17,09 | CNY 16,30 | 8,23M |
| 2026-07-02 | CNY 16,30 | +3,69 % | CNY 15,50 | CNY 16,92 | CNY 15,50 | 11,77M |
| 2026-07-01 | CNY 15,72 | +1,22 % | CNY 15,55 | CNY 16,28 | CNY 15,46 | 7,81M |
| 2026-06-30 | CNY 15,53 | -1,46 % | CNY 15,98 | CNY 16,06 | CNY 15,36 | 7,46M |
| 2026-06-29 | CNY 15,76 | -0,57 % | CNY 15,87 | CNY 16,55 | CNY 15,64 | 9,42M |
| 2026-06-26 | CNY 15,85 | -5,09 % | CNY 16,40 | CNY 16,66 | CNY 15,80 | 10,74M |
| 2026-06-25 | CNY 16,70 | -4,19 % | CNY 17,47 | CNY 17,85 | CNY 16,38 | 17,39M |
| 2026-06-24 | CNY 17,43 | +4,50 % | CNY 16,52 | CNY 17,76 | CNY 16,52 | 13,98M |
| 2026-06-23 | CNY 16,68 | +4,12 % | CNY 15,87 | CNY 17,17 | CNY 15,51 | 13,65M |
| 2026-06-22 | CNY 16,02 | -4,70 % | CNY 16,84 | CNY 17,34 | CNY 15,43 | 18,16M |
| 2026-06-18 | CNY 16,81 | -9,77 % | CNY 18,00 | CNY 19,00 | CNY 16,78 | 32,93M |
| 2026-06-17 | CNY 18,63 | +6,15 % | CNY 17,90 | CNY 19,31 | CNY 17,20 | 21,65M |
| 2026-06-16 | CNY 17,55 | +1,15 % | CNY 17,36 | CNY 17,87 | CNY 16,81 | 13,51M |
| 2026-06-15 | CNY 17,35 | +6,97 % | CNY 16,00 | CNY 17,44 | CNY 16,00 | 10,92M |
| 2026-06-12 | CNY 16,22 | +1,50 % | CNY 16,30 | CNY 17,10 | CNY 16,01 | 9,34M |
| 2026-06-11 | CNY 15,98 | +1,65 % | CNY 15,83 | CNY 16,28 | CNY 15,56 | 7,10M |
| 2026-06-10 | CNY 15,72 | -5,19 % | CNY 16,84 | CNY 16,93 | CNY 15,57 | 9,02M |
| 2026-06-09 | CNY 16,58 | -1,01 % | CNY 16,70 | CNY 16,70 | CNY 15,71 | 9,10M |
| 2026-06-08 | CNY 16,75 | -1,70 % | CNY 16,45 | CNY 16,98 | CNY 16,13 | 7,09M |
| 2026-06-05 | CNY 17,04 | -0,47 % | CNY 17,15 | CNY 17,31 | CNY 16,77 | 5,85M |
| 2026-06-04 | CNY 17,12 | -1,83 % | CNY 17,42 | CNY 17,42 | CNY 16,95 | 6,29M |
| 2026-06-03 | CNY 17,44 | +0,52 % | CNY 17,21 | CNY 17,93 | CNY 17,03 | 7,17M |
| 2026-06-02 | CNY 17,35 | -1,42 % | CNY 17,78 | CNY 17,78 | CNY 16,89 | 10,42M |
| 2026-06-01 | CNY 17,60 | -2,22 % | CNY 17,80 | CNY 18,02 | CNY 17,36 | 10,21M |
| 2026-05-29 | CNY 18,00 | -2,81 % | CNY 18,55 | CNY 18,86 | CNY 17,74 | 10,54M |
| 2026-05-28 | CNY 18,52 | -2,01 % | CNY 18,80 | CNY 18,89 | CNY 18,11 | 7,77M |
| 2026-05-27 | CNY 18,90 | -0,68 % | CNY 19,00 | CNY 19,09 | CNY 18,50 | 10,63M |
| 2026-05-26 | CNY 19,03 | -2,11 % | CNY 19,15 | CNY 19,89 | CNY 18,99 | 11,38M |