Leysen Jewelry Inc. Class A 603900
SSE · China · Einzelhandel
CNY 6,27-0,02 (-0,32 %)
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 6,27 | -0,32 % | CNY 6,33 | CNY 6,38 | CNY 6,20 | 6,83M |
| 2026-09-29 | CNY 6,29 | +1,29 % | CNY 6,16 | CNY 6,34 | CNY 6,13 | 7,71M |
| 2026-09-28 | CNY 6,21 | -2,36 % | CNY 6,30 | CNY 6,35 | CNY 6,15 | 11,57M |
| 2026-09-24 | CNY 6,36 | -2,60 % | CNY 6,48 | CNY 6,52 | CNY 6,32 | 14,41M |
| 2026-09-23 | CNY 6,53 | -3,55 % | CNY 6,77 | CNY 6,83 | CNY 6,49 | 16,38M |
| 2026-09-22 | CNY 6,77 | -2,31 % | CNY 6,92 | CNY 6,96 | CNY 6,76 | 21,06M |
| 2026-09-21 | CNY 6,93 | +1,61 % | CNY 6,82 | CNY 6,98 | CNY 6,66 | 22,15M |
| 2026-09-18 | CNY 6,82 | +1,94 % | CNY 6,85 | CNY 7,04 | CNY 6,78 | 26,97M |
| 2026-09-17 | CNY 6,69 | -5,77 % | CNY 6,85 | CNY 6,92 | CNY 6,44 | 32,38M |
| 2026-09-16 | CNY 7,10 | +10,08 % | CNY 6,44 | CNY 7,10 | CNY 6,43 | 27,80M |
| 2026-09-15 | CNY 6,45 | -4,02 % | CNY 6,67 | CNY 6,86 | CNY 6,44 | 23,52M |
| 2026-09-14 | CNY 6,72 | -2,47 % | CNY 6,98 | CNY 6,99 | CNY 6,69 | 30,72M |
| 2026-09-11 | CNY 6,89 | -5,87 % | CNY 7,24 | CNY 7,30 | CNY 6,59 | 54,46M |
| 2026-09-10 | CNY 7,32 | -1,74 % | CNY 7,82 | CNY 8,20 | CNY 7,32 | 72,87M |
| 2026-09-09 | CNY 7,45 | +10,04 % | CNY 6,70 | CNY 7,45 | CNY 6,57 | 38,95M |
| 2026-09-08 | CNY 6,77 | +1,35 % | CNY 6,66 | CNY 6,79 | CNY 6,57 | 25,07M |
| 2026-09-07 | CNY 6,68 | -4,02 % | CNY 6,87 | CNY 6,99 | CNY 6,65 | 32,06M |
| 2026-09-04 | CNY 6,96 | +1,75 % | CNY 6,88 | CNY 7,43 | CNY 6,76 | 46,91M |
| 2026-09-03 | CNY 6,84 | -3,80 % | CNY 7,23 | CNY 7,82 | CNY 6,76 | 48,21M |
| 2026-09-02 | CNY 7,11 | -0,84 % | CNY 7,02 | CNY 7,17 | CNY 6,81 | 33,89M |
| 2026-09-01 | CNY 7,17 | +1,41 % | CNY 6,92 | CNY 7,45 | CNY 6,86 | 54,42M |
| 2026-08-31 | CNY 7,07 | -9,94 % | CNY 7,13 | CNY 7,45 | CNY 7,07 | 42,05M |
| 2026-08-28 | CNY 7,85 | +9,94 % | CNY 7,85 | CNY 7,85 | CNY 7,85 | 22,31M |
| 2026-08-27 | CNY 7,14 | +10,02 % | CNY 6,33 | CNY 7,14 | CNY 6,33 | 27,71M |
| 2026-08-26 | CNY 6,49 | -1,07 % | CNY 6,30 | CNY 6,74 | CNY 6,30 | 29,74M |
| 2026-08-25 | CNY 6,56 | +3,47 % | CNY 6,58 | CNY 6,97 | CNY 6,36 | 36,29M |
| 2026-08-24 | CNY 6,34 | -1,25 % | CNY 6,46 | CNY 6,74 | CNY 6,29 | 27,39M |
| 2026-08-21 | CNY 6,42 | +3,72 % | CNY 6,19 | CNY 6,48 | CNY 6,08 | 15,29M |
| 2026-08-20 | CNY 6,19 | +3,17 % | CNY 6,08 | CNY 6,28 | CNY 6,08 | 8,92M |
| 2026-08-19 | CNY 6,00 | -2,60 % | CNY 6,10 | CNY 6,12 | CNY 5,93 | 5,94M |
| 2026-08-18 | CNY 6,16 | +0,49 % | CNY 6,15 | CNY 6,18 | CNY 6,07 | 5,11M |
| 2026-08-17 | CNY 6,13 | +1,49 % | CNY 6,04 | CNY 6,15 | CNY 6,02 | 5,69M |
| 2026-08-14 | CNY 6,04 | -0,49 % | CNY 6,05 | CNY 6,10 | CNY 5,95 | 6,41M |
| 2026-08-13 | CNY 6,07 | -1,94 % | CNY 6,17 | CNY 6,22 | CNY 6,05 | 8,09M |
| 2026-08-12 | CNY 6,19 | +0,49 % | CNY 6,14 | CNY 6,22 | CNY 6,11 | 8,25M |
| 2026-08-11 | CNY 6,16 | -3,60 % | CNY 6,36 | CNY 6,53 | CNY 6,14 | 15,27M |
| 2026-08-10 | CNY 6,39 | +7,04 % | CNY 5,96 | CNY 6,40 | CNY 5,94 | 19,86M |
| 2026-08-07 | CNY 5,97 | -0,33 % | CNY 5,93 | CNY 6,06 | CNY 5,81 | 13,39M |
| 2026-08-06 | CNY 5,99 | +0,67 % | CNY 6,10 | CNY 6,34 | CNY 5,88 | 19,89M |
| 2026-08-05 | CNY 5,95 | +1,54 % | CNY 5,88 | CNY 6,02 | CNY 5,81 | 9,56M |
| 2026-08-04 | CNY 5,86 | 0,00 % | CNY 5,86 | CNY 5,97 | CNY 5,85 | 7,58M |
| 2026-08-03 | CNY 5,86 | +3,17 % | CNY 5,71 | CNY 5,87 | CNY 5,66 | 8,55M |
| 2026-07-31 | CNY 5,68 | +1,61 % | CNY 5,49 | CNY 5,71 | CNY 5,49 | 6,54M |
| 2026-07-30 | CNY 5,59 | +0,54 % | CNY 5,57 | CNY 5,71 | CNY 5,52 | 6,90M |
| 2026-07-29 | CNY 5,56 | +2,02 % | CNY 5,46 | CNY 5,61 | CNY 5,46 | 6,24M |
| 2026-07-28 | CNY 5,45 | +0,93 % | CNY 5,36 | CNY 5,51 | CNY 5,35 | 5,49M |
| 2026-07-27 | CNY 5,40 | +3,85 % | CNY 5,26 | CNY 5,44 | CNY 5,24 | 8,25M |
| 2026-07-24 | CNY 5,20 | -3,88 % | CNY 5,34 | CNY 5,37 | CNY 5,16 | 7,01M |
| 2026-07-23 | CNY 5,41 | +3,24 % | CNY 5,21 | CNY 5,43 | CNY 5,17 | 8,70M |
| 2026-07-22 | CNY 5,24 | -0,19 % | CNY 5,22 | CNY 5,38 | CNY 5,15 | 7,89M |
| 2026-07-21 | CNY 5,25 | -2,05 % | CNY 5,36 | CNY 5,40 | CNY 5,08 | 10,89M |
| 2026-07-20 | CNY 5,36 | -1,83 % | CNY 5,45 | CNY 5,63 | CNY 5,30 | 9,75M |
| 2026-07-17 | CNY 5,46 | -4,55 % | CNY 5,69 | CNY 5,83 | CNY 5,40 | 9,77M |
| 2026-07-16 | CNY 5,72 | +2,14 % | CNY 5,51 | CNY 5,81 | CNY 5,51 | 11,23M |
| 2026-07-15 | CNY 5,60 | -2,61 % | CNY 5,46 | CNY 5,65 | CNY 5,30 | 14,30M |
| 2026-07-14 | CNY 5,75 | +3,60 % | CNY 5,54 | CNY 5,75 | CNY 5,46 | 8,04M |
| 2026-07-13 | CNY 5,55 | -3,14 % | CNY 5,75 | CNY 5,76 | CNY 5,51 | 7,49M |
| 2026-07-10 | CNY 5,73 | +2,32 % | CNY 5,57 | CNY 5,86 | CNY 5,51 | 9,26M |
| 2026-07-09 | CNY 5,60 | -1,41 % | CNY 5,67 | CNY 5,74 | CNY 5,51 | 6,25M |
| 2026-07-08 | CNY 5,68 | -0,53 % | CNY 5,79 | CNY 5,79 | CNY 5,61 | 5,06M |
| 2026-07-07 | CNY 5,71 | -4,52 % | CNY 5,92 | CNY 5,94 | CNY 5,71 | 6,51M |
| 2026-07-06 | CNY 5,98 | -1,16 % | CNY 6,05 | CNY 6,13 | CNY 5,96 | 6,11M |
| 2026-07-03 | CNY 6,05 | +2,72 % | CNY 5,96 | CNY 6,11 | CNY 5,92 | 8,44M |
| 2026-07-02 | CNY 5,89 | +0,86 % | CNY 5,84 | CNY 6,00 | CNY 5,81 | 7,94M |
| 2026-07-01 | CNY 5,84 | +3,73 % | CNY 5,64 | CNY 5,92 | CNY 5,62 | 9,38M |
| 2026-06-30 | CNY 5,63 | -1,75 % | CNY 5,68 | CNY 5,78 | CNY 5,56 | 6,15M |
| 2026-06-29 | CNY 5,73 | +1,78 % | CNY 5,61 | CNY 5,77 | CNY 5,47 | 8,66M |
| 2026-06-26 | CNY 5,63 | -2,43 % | CNY 5,76 | CNY 5,79 | CNY 5,54 | 8,25M |
| 2026-06-25 | CNY 5,77 | -2,53 % | CNY 5,87 | CNY 5,91 | CNY 5,71 | 6,99M |
| 2026-06-24 | CNY 5,92 | -3,58 % | CNY 6,14 | CNY 6,19 | CNY 5,86 | 6,90M |
| 2026-06-23 | CNY 6,14 | +0,16 % | CNY 6,10 | CNY 6,24 | CNY 6,06 | 6,12M |
| 2026-06-22 | CNY 6,13 | +1,66 % | CNY 6,02 | CNY 6,14 | CNY 5,82 | 7,69M |
| 2026-06-18 | CNY 6,03 | -0,66 % | CNY 6,05 | CNY 6,12 | CNY 5,94 | 6,56M |
| 2026-06-17 | CNY 6,07 | -3,19 % | CNY 6,26 | CNY 6,27 | CNY 6,04 | 6,78M |
| 2026-06-16 | CNY 6,27 | -1,88 % | CNY 6,36 | CNY 6,38 | CNY 6,19 | 6,53M |
| 2026-06-15 | CNY 6,39 | -0,31 % | CNY 6,43 | CNY 6,64 | CNY 6,32 | 7,87M |
| 2026-06-12 | CNY 6,41 | +2,72 % | CNY 6,28 | CNY 6,53 | CNY 6,23 | 7,78M |
| 2026-06-11 | CNY 6,24 | -0,95 % | CNY 6,22 | CNY 6,30 | CNY 6,13 | 5,05M |
| 2026-06-10 | CNY 6,30 | -0,63 % | CNY 6,32 | CNY 6,35 | CNY 6,17 | 5,45M |
| 2026-06-09 | CNY 6,34 | 0,00 % | CNY 6,36 | CNY 6,43 | CNY 6,22 | 4,27M |
| 2026-06-08 | CNY 6,34 | -2,91 % | CNY 6,42 | CNY 6,55 | CNY 6,20 | 6,23M |
| 2026-06-05 | CNY 6,53 | +1,08 % | CNY 6,45 | CNY 6,63 | CNY 6,44 | 4,51M |
| 2026-06-04 | CNY 6,46 | -1,52 % | CNY 6,53 | CNY 6,64 | CNY 6,41 | 5,46M |
| 2026-06-03 | CNY 6,56 | -2,09 % | CNY 6,68 | CNY 6,69 | CNY 6,52 | 5,57M |
| 2026-06-02 | CNY 6,70 | -2,76 % | CNY 6,88 | CNY 6,90 | CNY 6,65 | 6,32M |
| 2026-06-01 | CNY 6,89 | +2,68 % | CNY 6,64 | CNY 6,93 | CNY 6,62 | 7,05M |
| 2026-05-29 | CNY 6,71 | -0,45 % | CNY 6,74 | CNY 6,84 | CNY 6,66 | 5,71M |
| 2026-05-28 | CNY 6,74 | +0,15 % | CNY 6,71 | CNY 6,83 | CNY 6,60 | 5,49M |
| 2026-05-27 | CNY 6,73 | -3,44 % | CNY 6,98 | CNY 6,98 | CNY 6,64 | 7,96M |
| 2026-05-26 | CNY 6,97 | -1,27 % | CNY 7,00 | CNY 7,09 | CNY 6,86 | 6,78M |