Lutian Machinery Co. Ltd. Class A 605259
SSE · China · Produzierendes Gewerbe
CNY 17,39+0,09 (+0,52 %)
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 17,39 | +0,52 % | CNY 17,37 | CNY 17,46 | CNY 17,20 | 348,26K |
| 2026-09-29 | CNY 17,30 | +0,29 % | CNY 17,25 | CNY 17,38 | CNY 17,17 | 418,33K |
| 2026-09-28 | CNY 17,25 | -1,03 % | CNY 17,42 | CNY 17,52 | CNY 17,09 | 697,45K |
| 2026-09-24 | CNY 17,43 | -1,02 % | CNY 17,68 | CNY 17,75 | CNY 17,40 | 572,60K |
| 2026-09-23 | CNY 17,61 | +0,46 % | CNY 17,62 | CNY 17,66 | CNY 17,37 | 438,10K |
| 2026-09-22 | CNY 17,53 | +0,11 % | CNY 17,47 | CNY 17,65 | CNY 17,47 | 516,30K |
| 2026-09-21 | CNY 17,51 | +1,04 % | CNY 17,40 | CNY 17,55 | CNY 17,27 | 506,20K |
| 2026-09-18 | CNY 17,33 | -0,17 % | CNY 17,44 | CNY 17,55 | CNY 17,25 | 601,96K |
| 2026-09-17 | CNY 17,36 | +0,93 % | CNY 17,15 | CNY 17,38 | CNY 17,00 | 832,58K |
| 2026-09-16 | CNY 17,20 | -1,43 % | CNY 17,32 | CNY 17,39 | CNY 16,84 | 1,25M |
| 2026-09-15 | CNY 17,45 | -1,13 % | CNY 17,68 | CNY 17,68 | CNY 17,06 | 918,34K |
| 2026-09-14 | CNY 17,65 | +0,91 % | CNY 17,44 | CNY 17,82 | CNY 17,25 | 737,30K |
| 2026-09-11 | CNY 17,49 | -2,83 % | CNY 17,90 | CNY 17,95 | CNY 17,37 | 1,04M |
| 2026-09-10 | CNY 18,00 | -0,44 % | CNY 18,08 | CNY 18,09 | CNY 17,82 | 445,63K |
| 2026-09-09 | CNY 18,08 | +0,22 % | CNY 18,09 | CNY 18,15 | CNY 17,95 | 685,62K |
| 2026-09-08 | CNY 18,04 | +1,63 % | CNY 17,68 | CNY 18,20 | CNY 17,68 | 617,30K |
| 2026-09-07 | CNY 17,75 | +0,11 % | CNY 17,83 | CNY 17,85 | CNY 17,60 | 397,46K |
| 2026-09-04 | CNY 17,73 | -0,45 % | CNY 17,93 | CNY 18,08 | CNY 17,70 | 625,90K |
| 2026-09-03 | CNY 17,81 | -0,61 % | CNY 17,94 | CNY 18,10 | CNY 17,81 | 529,30K |
| 2026-09-02 | CNY 17,92 | -0,33 % | CNY 17,99 | CNY 17,99 | CNY 17,74 | 857,60K |
| 2026-09-01 | CNY 17,98 | +0,78 % | CNY 17,77 | CNY 18,10 | CNY 17,68 | 872,35K |
| 2026-08-31 | CNY 17,84 | +0,90 % | CNY 17,60 | CNY 17,87 | CNY 17,57 | 554,74K |
| 2026-08-28 | CNY 17,68 | +0,57 % | CNY 17,49 | CNY 17,80 | CNY 17,48 | 536,31K |
| 2026-08-27 | CNY 17,58 | -0,85 % | CNY 17,79 | CNY 17,79 | CNY 17,40 | 665,60K |
| 2026-08-26 | CNY 17,73 | +1,14 % | CNY 17,59 | CNY 17,85 | CNY 17,51 | 648,76K |
| 2026-08-25 | CNY 17,53 | +1,15 % | CNY 17,32 | CNY 17,67 | CNY 17,24 | 696,42K |
| 2026-08-24 | CNY 17,33 | -1,81 % | CNY 17,65 | CNY 17,72 | CNY 17,31 | 805,10K |
| 2026-08-21 | CNY 17,65 | -0,84 % | CNY 17,20 | CNY 17,94 | CNY 17,00 | 1,57M |
| 2026-08-20 | CNY 17,80 | +0,56 % | CNY 17,70 | CNY 18,03 | CNY 17,70 | 657,50K |
| 2026-08-19 | CNY 17,70 | -2,64 % | CNY 18,15 | CNY 18,15 | CNY 17,62 | 1,27M |
| 2026-08-18 | CNY 18,18 | -0,93 % | CNY 18,21 | CNY 18,36 | CNY 18,06 | 630,80K |
| 2026-08-17 | CNY 18,35 | +1,16 % | CNY 18,22 | CNY 18,36 | CNY 17,99 | 1,06M |
| 2026-08-14 | CNY 18,14 | +1,11 % | CNY 17,94 | CNY 18,18 | CNY 17,78 | 600,79K |
| 2026-08-13 | CNY 17,94 | -1,81 % | CNY 18,36 | CNY 18,36 | CNY 17,85 | 649,76K |
| 2026-08-12 | CNY 18,27 | +0,61 % | CNY 18,22 | CNY 18,32 | CNY 18,16 | 616,42K |
| 2026-08-11 | CNY 18,16 | -1,73 % | CNY 18,48 | CNY 18,48 | CNY 18,16 | 660,70K |
| 2026-08-10 | CNY 18,48 | +1,82 % | CNY 18,20 | CNY 18,49 | CNY 18,06 | 1,09M |
| 2026-08-07 | CNY 18,15 | -0,17 % | CNY 18,18 | CNY 18,20 | CNY 17,96 | 541,59K |
| 2026-08-06 | CNY 18,18 | +0,28 % | CNY 18,20 | CNY 18,27 | CNY 17,91 | 631,73K |
| 2026-08-05 | CNY 18,13 | -0,38 % | CNY 18,20 | CNY 18,20 | CNY 17,96 | 664,56K |
| 2026-08-04 | CNY 18,20 | -0,44 % | CNY 18,37 | CNY 18,37 | CNY 18,09 | 698,10K |
| 2026-08-03 | CNY 18,28 | +0,55 % | CNY 18,12 | CNY 18,30 | CNY 18,08 | 749,60K |
| 2026-07-31 | CNY 18,18 | +1,85 % | CNY 17,81 | CNY 18,18 | CNY 17,75 | 727,42K |
| 2026-07-30 | CNY 17,85 | +0,85 % | CNY 17,70 | CNY 18,08 | CNY 17,67 | 738,14K |
| 2026-07-29 | CNY 17,70 | +1,90 % | CNY 17,40 | CNY 17,75 | CNY 17,31 | 758,24K |
| 2026-07-28 | CNY 17,37 | +0,70 % | CNY 17,30 | CNY 17,50 | CNY 17,10 | 513,82K |
| 2026-07-27 | CNY 17,25 | +1,53 % | CNY 16,92 | CNY 17,35 | CNY 16,76 | 604,74K |
| 2026-07-24 | CNY 16,99 | -0,88 % | CNY 17,12 | CNY 17,18 | CNY 16,75 | 638,90K |
| 2026-07-23 | CNY 17,14 | +2,63 % | CNY 16,58 | CNY 17,20 | CNY 16,58 | 874,60K |
| 2026-07-22 | CNY 16,70 | -2,17 % | CNY 17,10 | CNY 17,10 | CNY 16,56 | 921,38K |
| 2026-07-21 | CNY 17,07 | 0,00 % | CNY 17,05 | CNY 17,07 | CNY 16,48 | 1,34M |
| 2026-07-20 | CNY 17,07 | -2,79 % | CNY 17,40 | CNY 17,72 | CNY 16,83 | 1,53M |
| 2026-07-17 | CNY 17,56 | -1,13 % | CNY 17,77 | CNY 17,90 | CNY 17,28 | 1,10M |
| 2026-07-16 | CNY 17,76 | -0,73 % | CNY 17,86 | CNY 18,05 | CNY 17,61 | 683,16K |
| 2026-07-15 | CNY 17,89 | 0,00 % | CNY 17,80 | CNY 18,08 | CNY 17,77 | 668,10K |
| 2026-07-14 | CNY 17,89 | +2,40 % | CNY 17,40 | CNY 17,97 | CNY 17,32 | 940,10K |
| 2026-07-13 | CNY 17,47 | -1,91 % | CNY 17,73 | CNY 17,82 | CNY 17,32 | 1,06M |
| 2026-07-10 | CNY 17,81 | +0,34 % | CNY 17,68 | CNY 18,04 | CNY 17,53 | 696,10K |
| 2026-07-09 | CNY 17,75 | -2,37 % | CNY 18,20 | CNY 18,22 | CNY 17,68 | 1,34M |
| 2026-07-08 | CNY 18,18 | 0,00 % | CNY 18,20 | CNY 18,25 | CNY 17,78 | 897,20K |
| 2026-07-07 | CNY 18,18 | -2,78 % | CNY 18,64 | CNY 18,79 | CNY 18,13 | 1,08M |
| 2026-07-06 | CNY 18,70 | +1,08 % | CNY 18,50 | CNY 18,84 | CNY 18,40 | 1,01M |
| 2026-07-03 | CNY 18,50 | +2,95 % | CNY 18,09 | CNY 18,76 | CNY 17,99 | 1,91M |
| 2026-07-02 | CNY 17,97 | +0,50 % | CNY 18,02 | CNY 18,30 | CNY 17,92 | 1,38M |
| 2026-07-01 | CNY 17,88 | -0,33 % | CNY 17,96 | CNY 18,18 | CNY 17,78 | 1,44M |
| 2026-06-30 | CNY 17,94 | +1,47 % | CNY 17,67 | CNY 18,03 | CNY 17,45 | 1,30M |
| 2026-06-29 | CNY 17,68 | -1,23 % | CNY 17,82 | CNY 17,87 | CNY 17,27 | 1,54M |
| 2026-06-26 | CNY 17,90 | +1,02 % | CNY 17,72 | CNY 18,07 | CNY 17,26 | 2,53M |
| 2026-06-25 | CNY 17,72 | -2,21 % | CNY 18,13 | CNY 18,13 | CNY 17,66 | 1,67M |
| 2026-06-24 | CNY 18,12 | -0,88 % | CNY 18,30 | CNY 18,37 | CNY 17,78 | 1,56M |
| 2026-06-23 | CNY 18,28 | +0,77 % | CNY 18,01 | CNY 18,77 | CNY 17,97 | 1,66M |
| 2026-06-22 | CNY 18,14 | -1,95 % | CNY 18,50 | CNY 18,50 | CNY 17,84 | 1,94M |
| 2026-06-18 | CNY 18,50 | +0,82 % | CNY 18,30 | CNY 18,82 | CNY 17,77 | 2,35M |
| 2026-06-17 | CNY 18,35 | +2,06 % | CNY 18,01 | CNY 18,47 | CNY 17,60 | 2,62M |
| 2026-06-16 | CNY 17,98 | -1,96 % | CNY 18,48 | CNY 18,48 | CNY 17,89 | 1,39M |
| 2026-06-15 | CNY 18,34 | +2,12 % | CNY 18,08 | CNY 18,46 | CNY 18,01 | 1,52M |
| 2026-06-12 | CNY 17,96 | +1,47 % | CNY 17,73 | CNY 18,04 | CNY 17,65 | 977,80K |
| 2026-06-11 | CNY 17,70 | -3,44 % | CNY 18,33 | CNY 18,33 | CNY 17,55 | 1,26M |
| 2026-06-10 | CNY 18,33 | -2,50 % | CNY 18,50 | CNY 18,50 | CNY 17,97 | 1,13M |
| 2026-06-09 | CNY 18,80 | +0,97 % | CNY 18,68 | CNY 18,80 | CNY 18,34 | 1,30M |
| 2026-06-08 | CNY 18,62 | -3,12 % | CNY 19,09 | CNY 19,26 | CNY 18,26 | 1,59M |
| 2026-06-05 | CNY 19,22 | +1,42 % | CNY 18,91 | CNY 19,43 | CNY 18,76 | 1,28M |
| 2026-06-04 | CNY 18,95 | -2,32 % | CNY 19,50 | CNY 19,52 | CNY 18,64 | 1,55M |
| 2026-06-03 | CNY 19,40 | -1,17 % | CNY 19,61 | CNY 19,87 | CNY 19,03 | 1,93M |
| 2026-06-02 | CNY 19,63 | +1,03 % | CNY 19,42 | CNY 19,84 | CNY 19,20 | 2,06M |
| 2026-06-01 | CNY 19,43 | +6,23 % | CNY 18,43 | CNY 19,67 | CNY 18,10 | 3,02M |
| 2026-05-29 | CNY 18,29 | +0,11 % | CNY 18,26 | CNY 19,12 | CNY 18,22 | 1,78M |
| 2026-05-28 | CNY 18,27 | -1,03 % | CNY 18,42 | CNY 18,51 | CNY 17,92 | 1,69M |
| 2026-05-27 | CNY 18,46 | -4,55 % | CNY 19,35 | CNY 19,35 | CNY 18,45 | 2,60M |
| 2026-05-26 | CNY 19,34 | -1,88 % | CNY 19,58 | CNY 20,19 | CNY 19,20 | 2,59M |