Lisheng Sports (Shanghai) Co., Ltd. 002858
SZSE · Çin · Tüketici Hizmetleri
CNY 11,63-0,03 (-%0,26)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11,63 | -%0,26 | CNY 11,84 | CNY 11,84 | CNY 11,49 | 3,99M |
| 2026-09-29 | CNY 11,66 | +%0,95 | CNY 11,54 | CNY 11,80 | CNY 11,40 | 3,74M |
| 2026-09-28 | CNY 11,55 | -%0,94 | CNY 11,67 | CNY 11,88 | CNY 11,49 | 4,46M |
| 2026-09-24 | CNY 11,66 | +%1,66 | CNY 11,84 | CNY 11,99 | CNY 11,57 | 5,90M |
| 2026-09-23 | CNY 11,47 | -%1,38 | CNY 11,65 | CNY 11,65 | CNY 11,37 | 3,28M |
| 2026-09-22 | CNY 11,63 | +%0,26 | CNY 11,60 | CNY 11,75 | CNY 11,52 | 4,06M |
| 2026-09-21 | CNY 11,60 | +%2,38 | CNY 11,38 | CNY 11,62 | CNY 11,26 | 3,31M |
| 2026-09-18 | CNY 11,33 | -%0,87 | CNY 11,53 | CNY 11,60 | CNY 11,31 | 2,90M |
| 2026-09-17 | CNY 11,43 | +%1,42 | CNY 11,23 | CNY 11,49 | CNY 11,10 | 3,33M |
| 2026-09-16 | CNY 11,27 | +%1,53 | CNY 11,05 | CNY 11,36 | CNY 10,96 | 3,51M |
| 2026-09-15 | CNY 11,10 | -%4,64 | CNY 11,58 | CNY 11,70 | CNY 11,06 | 4,07M |
| 2026-09-14 | CNY 11,64 | %0,00 | CNY 11,64 | CNY 11,77 | CNY 11,42 | 4,29M |
| 2026-09-11 | CNY 11,64 | -%1,69 | CNY 11,72 | CNY 11,78 | CNY 11,49 | 2,99M |
| 2026-09-10 | CNY 11,84 | -%2,07 | CNY 12,08 | CNY 12,08 | CNY 11,81 | 4,59M |
| 2026-09-09 | CNY 12,09 | -%3,28 | CNY 12,24 | CNY 12,45 | CNY 11,91 | 6,34M |
| 2026-09-08 | CNY 12,50 | +%2,88 | CNY 12,12 | CNY 12,74 | CNY 12,03 | 7,50M |
| 2026-09-07 | CNY 12,15 | -%1,06 | CNY 12,05 | CNY 12,27 | CNY 11,88 | 8,59M |
| 2026-09-04 | CNY 12,28 | +%0,24 | CNY 12,35 | CNY 12,62 | CNY 12,21 | 4,40M |
| 2026-09-03 | CNY 12,25 | -%0,49 | CNY 12,44 | CNY 12,68 | CNY 12,15 | 5,73M |
| 2026-09-02 | CNY 12,31 | -%0,65 | CNY 12,28 | CNY 12,46 | CNY 12,12 | 4,66M |
| 2026-09-01 | CNY 12,39 | +%3,25 | CNY 11,98 | CNY 12,47 | CNY 11,94 | 4,69M |
| 2026-08-31 | CNY 12,00 | +%1,87 | CNY 11,85 | CNY 12,08 | CNY 11,73 | 4,59M |
| 2026-08-28 | CNY 11,78 | +%0,43 | CNY 11,69 | CNY 11,83 | CNY 11,66 | 2,58M |
| 2026-08-27 | CNY 11,73 | -%0,42 | CNY 11,76 | CNY 11,90 | CNY 11,66 | 2,73M |
| 2026-08-26 | CNY 11,78 | -%0,67 | CNY 11,85 | CNY 11,93 | CNY 11,66 | 3,17M |
| 2026-08-25 | CNY 11,86 | +%3,67 | CNY 11,44 | CNY 11,92 | CNY 11,41 | 3,54M |
| 2026-08-24 | CNY 11,44 | -%1,38 | CNY 11,63 | CNY 11,83 | CNY 11,34 | 2,96M |
| 2026-08-21 | CNY 11,60 | -%0,68 | CNY 11,61 | CNY 11,66 | CNY 11,38 | 2,28M |
| 2026-08-20 | CNY 11,68 | +%2,46 | CNY 11,49 | CNY 11,71 | CNY 11,40 | 2,67M |
| 2026-08-19 | CNY 11,40 | -%2,98 | CNY 11,65 | CNY 11,80 | CNY 11,33 | 2,82M |
| 2026-08-18 | CNY 11,75 | -%0,34 | CNY 11,78 | CNY 11,78 | CNY 11,58 | 2,29M |
| 2026-08-17 | CNY 11,79 | +%1,11 | CNY 11,78 | CNY 11,79 | CNY 11,51 | 2,75M |
| 2026-08-14 | CNY 11,66 | -%0,43 | CNY 11,71 | CNY 11,83 | CNY 11,54 | 3,03M |
| 2026-08-13 | CNY 11,71 | -%2,58 | CNY 12,02 | CNY 12,10 | CNY 11,68 | 3,50M |
| 2026-08-12 | CNY 12,02 | +%1,09 | CNY 11,82 | CNY 12,05 | CNY 11,80 | 2,82M |
| 2026-08-11 | CNY 11,89 | -%0,17 | CNY 11,81 | CNY 11,97 | CNY 11,75 | 2,95M |
| 2026-08-10 | CNY 11,91 | +%3,39 | CNY 11,51 | CNY 11,94 | CNY 11,42 | 4,14M |
| 2026-08-07 | CNY 11,52 | +%0,26 | CNY 11,49 | CNY 11,55 | CNY 11,11 | 4,35M |
| 2026-08-06 | CNY 11,49 | -%1,20 | CNY 11,63 | CNY 11,71 | CNY 11,33 | 3,42M |
| 2026-08-05 | CNY 11,63 | +%0,87 | CNY 11,60 | CNY 11,75 | CNY 11,50 | 5,11M |
| 2026-08-04 | CNY 11,53 | -%0,26 | CNY 11,54 | CNY 11,80 | CNY 11,41 | 6,80M |
| 2026-08-03 | CNY 11,56 | +%2,12 | CNY 11,32 | CNY 11,63 | CNY 11,15 | 4,79M |
| 2026-07-31 | CNY 11,32 | +%4,04 | CNY 11,00 | CNY 11,35 | CNY 10,88 | 5,97M |
| 2026-07-30 | CNY 10,88 | %0,00 | CNY 10,88 | CNY 11,17 | CNY 10,79 | 6,20M |
| 2026-07-29 | CNY 10,88 | +%2,84 | CNY 10,58 | CNY 11,07 | CNY 10,56 | 6,34M |
| 2026-07-28 | CNY 10,58 | +%2,92 | CNY 10,16 | CNY 10,84 | CNY 10,11 | 7,52M |
| 2026-07-27 | CNY 10,28 | +%1,58 | CNY 10,12 | CNY 10,29 | CNY 9,98 | 5,48M |
| 2026-07-24 | CNY 10,12 | -%5,60 | CNY 10,40 | CNY 10,48 | CNY 10,08 | 8,41M |
| 2026-07-23 | CNY 10,72 | +%4,79 | CNY 10,36 | CNY 10,82 | CNY 10,20 | 11,59M |
| 2026-07-22 | CNY 10,23 | +%0,20 | CNY 10,06 | CNY 10,41 | CNY 10,05 | 5,04M |
| 2026-07-21 | CNY 10,21 | +%0,10 | CNY 10,18 | CNY 10,25 | CNY 9,74 | 6,41M |
| 2026-07-20 | CNY 10,20 | -%2,95 | CNY 10,52 | CNY 10,77 | CNY 10,04 | 6,87M |
| 2026-07-17 | CNY 10,51 | -%4,71 | CNY 11,00 | CNY 11,28 | CNY 10,43 | 6,47M |
| 2026-07-16 | CNY 11,03 | +%3,08 | CNY 10,70 | CNY 11,23 | CNY 10,65 | 6,26M |
| 2026-07-15 | CNY 10,70 | +%2,39 | CNY 10,38 | CNY 10,85 | CNY 10,31 | 4,41M |
| 2026-07-14 | CNY 10,45 | +%2,65 | CNY 10,18 | CNY 10,45 | CNY 10,04 | 4,72M |
| 2026-07-13 | CNY 10,18 | -%5,13 | CNY 10,70 | CNY 10,77 | CNY 10,15 | 4,95M |
| 2026-07-10 | CNY 10,73 | +%2,19 | CNY 10,50 | CNY 10,92 | CNY 10,30 | 5,67M |
| 2026-07-09 | CNY 10,50 | -%0,76 | CNY 10,53 | CNY 10,75 | CNY 10,31 | 3,66M |
| 2026-07-08 | CNY 10,58 | -%1,21 | CNY 10,74 | CNY 10,83 | CNY 10,46 | 3,56M |
| 2026-07-07 | CNY 10,71 | -%2,90 | CNY 11,04 | CNY 11,05 | CNY 10,65 | 3,60M |
| 2026-07-06 | CNY 11,03 | -%0,72 | CNY 11,12 | CNY 11,36 | CNY 10,97 | 6,08M |
| 2026-07-03 | CNY 11,11 | +%1,74 | CNY 11,39 | CNY 11,39 | CNY 10,99 | 5,77M |
| 2026-07-02 | CNY 10,92 | -%2,15 | CNY 11,15 | CNY 11,45 | CNY 10,86 | 6,47M |
| 2026-07-01 | CNY 11,16 | +%2,29 | CNY 10,91 | CNY 11,32 | CNY 10,84 | 5,41M |
| 2026-06-30 | CNY 10,91 | +%1,11 | CNY 10,81 | CNY 11,07 | CNY 10,58 | 6,43M |
| 2026-06-29 | CNY 10,79 | -%1,46 | CNY 10,95 | CNY 10,98 | CNY 10,57 | 5,92M |
| 2026-06-26 | CNY 10,95 | -%3,27 | CNY 11,32 | CNY 11,32 | CNY 10,85 | 7,27M |
| 2026-06-25 | CNY 11,32 | -%3,33 | CNY 11,67 | CNY 11,69 | CNY 11,23 | 8,68M |
| 2026-06-24 | CNY 11,71 | -%4,41 | CNY 12,25 | CNY 12,58 | CNY 11,68 | 11,28M |
| 2026-06-23 | CNY 12,25 | +%0,08 | CNY 12,19 | CNY 12,69 | CNY 12,05 | 10,42M |
| 2026-06-22 | CNY 12,24 | -%1,61 | CNY 12,44 | CNY 12,51 | CNY 11,67 | 8,60M |
| 2026-06-18 | CNY 12,44 | +%0,32 | CNY 12,41 | CNY 12,76 | CNY 12,18 | 9,99M |
| 2026-06-17 | CNY 12,40 | +%3,25 | CNY 12,01 | CNY 12,50 | CNY 11,66 | 9,59M |
| 2026-06-16 | CNY 12,01 | +%1,18 | CNY 11,86 | CNY 12,03 | CNY 11,60 | 4,86M |
| 2026-06-15 | CNY 11,87 | -%0,42 | CNY 12,04 | CNY 12,26 | CNY 11,76 | 4,79M |
| 2026-06-12 | CNY 11,92 | -%0,33 | CNY 12,03 | CNY 12,03 | CNY 11,63 | 5,84M |
| 2026-06-11 | CNY 11,96 | -%4,17 | CNY 12,25 | CNY 12,36 | CNY 11,68 | 7,19M |
| 2026-06-10 | CNY 12,48 | +%0,97 | CNY 12,36 | CNY 12,75 | CNY 12,21 | 5,97M |
| 2026-06-09 | CNY 12,36 | +%0,16 | CNY 12,41 | CNY 12,58 | CNY 12,16 | 3,97M |
| 2026-06-08 | CNY 12,34 | -%3,29 | CNY 12,50 | CNY 13,12 | CNY 12,22 | 5,75M |
| 2026-06-05 | CNY 12,76 | +%1,43 | CNY 12,67 | CNY 13,09 | CNY 12,45 | 5,02M |
| 2026-06-04 | CNY 12,58 | -%1,95 | CNY 12,75 | CNY 12,85 | CNY 12,50 | 3,89M |
| 2026-06-03 | CNY 12,83 | -%1,53 | CNY 13,00 | CNY 13,21 | CNY 12,73 | 4,65M |
| 2026-06-02 | CNY 13,03 | -%3,84 | CNY 13,60 | CNY 13,65 | CNY 12,63 | 7,69M |
| 2026-06-01 | CNY 13,55 | +%2,50 | CNY 13,17 | CNY 13,70 | CNY 13,14 | 5,34M |
| 2026-05-29 | CNY 13,22 | -%3,15 | CNY 13,64 | CNY 13,74 | CNY 13,22 | 5,81M |
| 2026-05-28 | CNY 13,65 | +%1,04 | CNY 13,38 | CNY 13,87 | CNY 13,31 | 5,55M |
| 2026-05-27 | CNY 13,51 | -%2,38 | CNY 13,90 | CNY 13,92 | CNY 13,35 | 6,17M |
| 2026-05-26 | CNY 13,84 | -%1,35 | CNY 14,09 | CNY 14,23 | CNY 13,63 | 7,22M |