Luster LightTech Co., Ltd. Class A 688400
SSE · China · Produzierendes Gewerbe
CNY 41,57-0,94 (-2,21 %)
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 41,57 | -2,21 % | CNY 42,32 | CNY 43,11 | CNY 41,47 | 5,62M |
| 2026-09-29 | CNY 42,51 | +2,68 % | CNY 41,94 | CNY 42,80 | CNY 41,06 | 7,35M |
| 2026-09-28 | CNY 41,40 | -10,29 % | CNY 44,60 | CNY 44,61 | CNY 40,99 | 13,48M |
| 2026-09-24 | CNY 46,15 | -2,72 % | CNY 47,10 | CNY 47,67 | CNY 46,13 | 5,99M |
| 2026-09-23 | CNY 47,44 | +1,07 % | CNY 46,90 | CNY 47,88 | CNY 46,70 | 7,61M |
| 2026-09-22 | CNY 46,94 | +0,02 % | CNY 47,60 | CNY 48,25 | CNY 46,85 | 8,30M |
| 2026-09-21 | CNY 46,93 | -0,76 % | CNY 47,57 | CNY 48,10 | CNY 46,68 | 7,91M |
| 2026-09-18 | CNY 47,29 | +1,90 % | CNY 47,10 | CNY 47,58 | CNY 46,62 | 9,20M |
| 2026-09-17 | CNY 46,41 | +0,67 % | CNY 46,02 | CNY 47,41 | CNY 45,85 | 8,37M |
| 2026-09-16 | CNY 46,10 | +3,60 % | CNY 43,90 | CNY 46,72 | CNY 43,90 | 8,58M |
| 2026-09-15 | CNY 44,50 | -1,51 % | CNY 45,15 | CNY 45,88 | CNY 44,37 | 6,45M |
| 2026-09-14 | CNY 45,18 | +2,50 % | CNY 43,60 | CNY 46,26 | CNY 43,21 | 8,79M |
| 2026-09-11 | CNY 44,08 | -3,06 % | CNY 44,90 | CNY 45,13 | CNY 42,81 | 9,82M |
| 2026-09-10 | CNY 45,47 | -3,56 % | CNY 46,69 | CNY 46,95 | CNY 45,10 | 9,15M |
| 2026-09-09 | CNY 47,15 | -0,11 % | CNY 48,58 | CNY 48,99 | CNY 46,94 | 12,50M |
| 2026-09-08 | CNY 47,20 | +4,56 % | CNY 45,08 | CNY 49,40 | CNY 45,01 | 19,61M |
| 2026-09-07 | CNY 45,14 | +1,76 % | CNY 44,02 | CNY 45,47 | CNY 42,44 | 15,09M |
| 2026-09-04 | CNY 44,36 | -4,04 % | CNY 46,48 | CNY 47,60 | CNY 43,86 | 10,68M |
| 2026-09-03 | CNY 46,23 | +3,08 % | CNY 45,35 | CNY 46,90 | CNY 45,31 | 8,58M |
| 2026-09-02 | CNY 44,85 | -1,75 % | CNY 44,74 | CNY 45,30 | CNY 44,40 | 6,60M |
| 2026-09-01 | CNY 45,65 | -5,82 % | CNY 48,48 | CNY 48,68 | CNY 45,62 | 11,72M |
| 2026-08-31 | CNY 48,47 | +0,77 % | CNY 46,61 | CNY 48,50 | CNY 46,22 | 11,24M |
| 2026-08-28 | CNY 48,10 | +1,80 % | CNY 47,54 | CNY 49,35 | CNY 47,21 | 13,53M |
| 2026-08-27 | CNY 47,25 | +3,89 % | CNY 45,80 | CNY 47,94 | CNY 45,29 | 8,41M |
| 2026-08-26 | CNY 45,48 | -1,49 % | CNY 46,21 | CNY 46,58 | CNY 44,63 | 6,74M |
| 2026-08-25 | CNY 46,17 | +0,59 % | CNY 45,37 | CNY 46,79 | CNY 44,51 | 6,24M |
| 2026-08-24 | CNY 45,90 | -2,88 % | CNY 47,23 | CNY 47,94 | CNY 44,74 | 9,12M |
| 2026-08-21 | CNY 47,26 | +0,32 % | CNY 46,77 | CNY 47,85 | CNY 45,86 | 7,16M |
| 2026-08-20 | CNY 47,11 | +2,41 % | CNY 46,60 | CNY 48,20 | CNY 45,60 | 9,27M |
| 2026-08-19 | CNY 46,00 | -9,54 % | CNY 49,84 | CNY 49,84 | CNY 45,76 | 14,26M |
| 2026-08-18 | CNY 50,85 | +1,38 % | CNY 50,15 | CNY 50,94 | CNY 49,30 | 12,28M |
| 2026-08-17 | CNY 50,16 | +2,98 % | CNY 48,71 | CNY 50,48 | CNY 48,58 | 10,94M |
| 2026-08-14 | CNY 48,71 | +0,64 % | CNY 48,40 | CNY 49,30 | CNY 47,78 | 10,14M |
| 2026-08-13 | CNY 48,40 | -1,37 % | CNY 49,49 | CNY 51,35 | CNY 48,35 | 14,99M |
| 2026-08-12 | CNY 49,07 | +2,21 % | CNY 48,08 | CNY 50,15 | CNY 47,55 | 11,95M |
| 2026-08-11 | CNY 48,01 | +1,72 % | CNY 46,70 | CNY 48,86 | CNY 46,48 | 12,02M |
| 2026-08-10 | CNY 47,20 | -3,79 % | CNY 49,00 | CNY 49,06 | CNY 46,26 | 12,98M |
| 2026-08-07 | CNY 49,06 | +4,65 % | CNY 46,76 | CNY 49,30 | CNY 46,50 | 16,08M |
| 2026-08-06 | CNY 46,88 | +0,09 % | CNY 46,00 | CNY 47,67 | CNY 45,76 | 13,05M |
| 2026-08-05 | CNY 46,84 | +3,67 % | CNY 44,73 | CNY 47,09 | CNY 44,14 | 15,02M |
| 2026-08-04 | CNY 45,18 | +4,22 % | CNY 43,59 | CNY 45,65 | CNY 43,27 | 13,39M |
| 2026-08-03 | CNY 43,35 | +1,50 % | CNY 42,18 | CNY 44,56 | CNY 42,03 | 11,68M |
| 2026-07-31 | CNY 42,71 | +9,37 % | CNY 41,46 | CNY 44,20 | CNY 41,45 | 15,91M |
| 2026-07-30 | CNY 39,05 | -4,50 % | CNY 40,45 | CNY 41,01 | CNY 38,54 | 10,15M |
| 2026-07-29 | CNY 40,89 | -2,11 % | CNY 42,20 | CNY 42,26 | CNY 39,61 | 11,79M |
| 2026-07-28 | CNY 41,77 | -4,42 % | CNY 42,90 | CNY 43,91 | CNY 41,38 | 7,90M |
| 2026-07-27 | CNY 43,70 | +4,27 % | CNY 41,99 | CNY 43,85 | CNY 41,22 | 8,34M |
| 2026-07-24 | CNY 41,91 | -4,16 % | CNY 42,76 | CNY 43,56 | CNY 41,70 | 8,94M |
| 2026-07-23 | CNY 43,73 | -2,04 % | CNY 44,60 | CNY 45,48 | CNY 43,25 | 10,07M |
| 2026-07-22 | CNY 44,64 | -5,06 % | CNY 46,08 | CNY 47,18 | CNY 44,64 | 15,75M |
| 2026-07-21 | CNY 47,02 | +7,99 % | CNY 44,64 | CNY 47,29 | CNY 40,56 | 18,73M |
| 2026-07-20 | CNY 43,54 | -8,80 % | CNY 48,38 | CNY 49,40 | CNY 42,60 | 19,20M |
| 2026-07-17 | CNY 47,74 | +0,36 % | CNY 50,13 | CNY 51,65 | CNY 47,53 | 21,32M |
| 2026-07-16 | CNY 47,57 | -6,06 % | CNY 49,90 | CNY 51,20 | CNY 46,94 | 11,79M |
| 2026-07-15 | CNY 50,64 | -2,43 % | CNY 52,00 | CNY 52,99 | CNY 49,49 | 10,90M |
| 2026-07-14 | CNY 51,90 | +3,74 % | CNY 50,87 | CNY 52,25 | CNY 48,91 | 11,74M |
| 2026-07-13 | CNY 50,03 | -8,34 % | CNY 53,99 | CNY 54,51 | CNY 49,49 | 14,63M |
| 2026-07-10 | CNY 54,58 | -2,62 % | CNY 56,10 | CNY 59,63 | CNY 54,58 | 17,05M |
| 2026-07-09 | CNY 56,05 | +3,22 % | CNY 54,80 | CNY 56,30 | CNY 52,88 | 15,60M |
| 2026-07-08 | CNY 54,30 | -7,16 % | CNY 58,70 | CNY 59,50 | CNY 53,80 | 18,60M |
| 2026-07-07 | CNY 58,49 | -5,20 % | CNY 62,21 | CNY 63,88 | CNY 57,50 | 21,50M |
| 2026-07-06 | CNY 61,70 | -13,60 % | CNY 71,00 | CNY 71,00 | CNY 61,61 | 34,80M |
| 2026-07-03 | CNY 71,41 | +9,02 % | CNY 66,22 | CNY 73,98 | CNY 66,22 | 36,30M |
| 2026-07-02 | CNY 65,50 | -2,47 % | CNY 65,16 | CNY 69,12 | CNY 62,58 | 21,21M |
| 2026-07-01 | CNY 67,16 | +1,45 % | CNY 66,00 | CNY 69,12 | CNY 65,01 | 23,32M |
| 2026-06-30 | CNY 66,20 | +9,42 % | CNY 61,26 | CNY 66,55 | CNY 60,00 | 23,82M |
| 2026-06-29 | CNY 60,50 | -8,17 % | CNY 65,55 | CNY 67,96 | CNY 58,20 | 26,02M |
| 2026-06-26 | CNY 65,88 | +1,35 % | CNY 64,00 | CNY 68,12 | CNY 62,57 | 23,95M |
| 2026-06-25 | CNY 65,00 | -1,93 % | CNY 65,70 | CNY 68,17 | CNY 63,70 | 22,20M |
| 2026-06-24 | CNY 66,28 | +1,44 % | CNY 65,18 | CNY 66,88 | CNY 63,23 | 18,74M |
| 2026-06-23 | CNY 65,34 | -4,21 % | CNY 67,47 | CNY 67,50 | CNY 64,40 | 18,85M |
| 2026-06-22 | CNY 68,21 | -1,27 % | CNY 69,09 | CNY 69,88 | CNY 65,11 | 30,44M |
| 2026-06-18 | CNY 69,09 | +14,10 % | CNY 61,51 | CNY 69,58 | CNY 61,16 | 34,12M |
| 2026-06-17 | CNY 60,55 | +0,88 % | CNY 58,99 | CNY 61,00 | CNY 58,10 | 18,03M |
| 2026-06-16 | CNY 60,02 | +1,56 % | CNY 59,23 | CNY 61,19 | CNY 58,87 | 18,38M |
| 2026-06-15 | CNY 59,10 | +4,23 % | CNY 57,30 | CNY 59,99 | CNY 57,00 | 15,44M |
| 2026-06-12 | CNY 56,70 | +0,35 % | CNY 57,57 | CNY 60,93 | CNY 56,58 | 23,15M |
| 2026-06-11 | CNY 56,50 | -2,13 % | CNY 56,38 | CNY 57,53 | CNY 55,00 | 18,06M |
| 2026-06-10 | CNY 57,73 | -5,92 % | CNY 59,89 | CNY 61,70 | CNY 56,99 | 25,74M |
| 2026-06-09 | CNY 61,36 | +1,02 % | CNY 60,50 | CNY 62,88 | CNY 56,89 | 34,44M |
| 2026-06-08 | CNY 60,74 | +5,82 % | CNY 55,02 | CNY 61,99 | CNY 54,68 | 38,16M |
| 2026-06-05 | CNY 57,40 | +4,33 % | CNY 55,36 | CNY 59,23 | CNY 53,60 | 29,37M |
| 2026-06-04 | CNY 55,02 | -0,67 % | CNY 54,36 | CNY 55,96 | CNY 53,83 | 15,73M |
| 2026-06-03 | CNY 55,39 | +1,08 % | CNY 55,71 | CNY 57,70 | CNY 54,50 | 21,81M |
| 2026-06-02 | CNY 54,80 | -1,49 % | CNY 56,54 | CNY 57,45 | CNY 54,71 | 16,87M |
| 2026-06-01 | CNY 55,63 | -9,44 % | CNY 61,23 | CNY 62,00 | CNY 55,51 | 24,39M |
| 2026-05-29 | CNY 61,43 | -5,39 % | CNY 64,91 | CNY 67,88 | CNY 60,84 | 24,90M |
| 2026-05-28 | CNY 64,93 | -0,05 % | CNY 65,00 | CNY 66,12 | CNY 62,93 | 18,93M |
| 2026-05-27 | CNY 64,96 | -5,31 % | CNY 68,30 | CNY 69,18 | CNY 64,01 | 23,62M |
| 2026-05-26 | CNY 68,60 | +0,31 % | CNY 69,62 | CNY 70,78 | CNY 66,66 | 31,18M |