Lians Technology Co., Ltd. Class A 300051
SZSE · Çin · Teknoloji Hizmetleri
CNY 7,74-0,22 (-%2,76)
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 7,74 | -%2,76 | CNY 7,97 | CNY 8,00 | CNY 7,62 | 9,23M |
| 2026-09-29 | CNY 7,96 | +%1,40 | CNY 7,82 | CNY 8,05 | CNY 7,80 | 9,60M |
| 2026-09-28 | CNY 7,85 | -%5,19 | CNY 8,25 | CNY 8,28 | CNY 7,82 | 17,07M |
| 2026-09-24 | CNY 8,28 | +%0,24 | CNY 8,50 | CNY 8,60 | CNY 8,16 | 18,43M |
| 2026-09-23 | CNY 8,26 | -%1,43 | CNY 8,37 | CNY 8,42 | CNY 8,13 | 15,13M |
| 2026-09-22 | CNY 8,38 | -%1,64 | CNY 8,55 | CNY 8,61 | CNY 8,35 | 13,34M |
| 2026-09-21 | CNY 8,52 | +%0,59 | CNY 8,50 | CNY 8,79 | CNY 8,41 | 18,68M |
| 2026-09-18 | CNY 8,47 | +%4,18 | CNY 8,15 | CNY 8,63 | CNY 8,15 | 24,87M |
| 2026-09-17 | CNY 8,13 | -%1,93 | CNY 8,30 | CNY 8,30 | CNY 8,05 | 14,61M |
| 2026-09-16 | CNY 8,29 | +%1,34 | CNY 8,20 | CNY 8,48 | CNY 8,05 | 16,18M |
| 2026-09-15 | CNY 8,18 | -%3,20 | CNY 8,45 | CNY 8,55 | CNY 8,12 | 21,26M |
| 2026-09-14 | CNY 8,45 | -%1,86 | CNY 8,61 | CNY 8,72 | CNY 8,43 | 20,25M |
| 2026-09-11 | CNY 8,61 | +%1,29 | CNY 8,43 | CNY 8,61 | CNY 8,20 | 23,72M |
| 2026-09-10 | CNY 8,50 | +%4,55 | CNY 8,13 | CNY 8,79 | CNY 8,02 | 26,60M |
| 2026-09-09 | CNY 8,13 | +%0,49 | CNY 8,05 | CNY 8,14 | CNY 8,00 | 7,98M |
| 2026-09-08 | CNY 8,09 | -%1,34 | CNY 8,21 | CNY 8,25 | CNY 8,06 | 9,60M |
| 2026-09-07 | CNY 8,20 | -%0,24 | CNY 8,26 | CNY 8,30 | CNY 8,13 | 7,95M |
| 2026-09-04 | CNY 8,22 | +%2,75 | CNY 8,02 | CNY 8,35 | CNY 8,00 | 15,80M |
| 2026-09-03 | CNY 8,00 | -%1,48 | CNY 8,22 | CNY 8,28 | CNY 7,90 | 11,47M |
| 2026-09-02 | CNY 8,12 | -%2,29 | CNY 8,27 | CNY 8,29 | CNY 8,11 | 10,01M |
| 2026-09-01 | CNY 8,31 | -%0,12 | CNY 8,35 | CNY 8,45 | CNY 8,18 | 12,34M |
| 2026-08-31 | CNY 8,32 | -%0,95 | CNY 8,32 | CNY 8,41 | CNY 8,19 | 9,20M |
| 2026-08-28 | CNY 8,40 | -%0,47 | CNY 8,42 | CNY 8,50 | CNY 8,32 | 10,73M |
| 2026-08-27 | CNY 8,44 | +%0,48 | CNY 8,39 | CNY 8,47 | CNY 8,22 | 11,50M |
| 2026-08-26 | CNY 8,40 | -%0,12 | CNY 8,43 | CNY 8,50 | CNY 8,13 | 12,57M |
| 2026-08-25 | CNY 8,41 | +%2,69 | CNY 8,13 | CNY 8,56 | CNY 8,05 | 19,21M |
| 2026-08-24 | CNY 8,19 | -%1,68 | CNY 8,23 | CNY 8,33 | CNY 8,03 | 14,53M |
| 2026-08-21 | CNY 8,33 | %0,00 | CNY 8,26 | CNY 8,38 | CNY 8,03 | 13,83M |
| 2026-08-20 | CNY 8,33 | +%2,71 | CNY 8,24 | CNY 8,58 | CNY 8,16 | 21,24M |
| 2026-08-19 | CNY 8,11 | -%6,46 | CNY 8,45 | CNY 8,55 | CNY 8,09 | 25,13M |
| 2026-08-18 | CNY 8,67 | -%2,91 | CNY 8,83 | CNY 8,89 | CNY 8,58 | 21,07M |
| 2026-08-17 | CNY 8,93 | -%0,11 | CNY 8,87 | CNY 9,03 | CNY 8,51 | 37,09M |
| 2026-08-14 | CNY 8,94 | -%5,40 | CNY 9,39 | CNY 9,47 | CNY 8,82 | 40,86M |
| 2026-08-13 | CNY 9,45 | -%3,77 | CNY 9,99 | CNY 9,99 | CNY 9,40 | 56,19M |
| 2026-08-12 | CNY 9,82 | +%9,97 | CNY 9,12 | CNY 9,88 | CNY 8,93 | 78,50M |
| 2026-08-11 | CNY 8,93 | +%7,59 | CNY 8,22 | CNY 9,18 | CNY 8,05 | 69,95M |
| 2026-08-10 | CNY 8,30 | +%2,34 | CNY 8,40 | CNY 8,87 | CNY 7,98 | 66,01M |
| 2026-08-07 | CNY 8,11 | -%7,63 | CNY 8,63 | CNY 8,88 | CNY 8,03 | 51,22M |
| 2026-08-06 | CNY 8,78 | +%10,30 | CNY 7,96 | CNY 8,85 | CNY 7,90 | 50,97M |
| 2026-08-05 | CNY 7,96 | +%1,40 | CNY 7,80 | CNY 8,09 | CNY 7,79 | 14,50M |
| 2026-08-04 | CNY 7,85 | +%0,51 | CNY 7,84 | CNY 7,95 | CNY 7,76 | 15,67M |
| 2026-08-03 | CNY 7,81 | +%3,58 | CNY 7,54 | CNY 7,90 | CNY 7,54 | 21,00M |
| 2026-07-31 | CNY 7,54 | +%3,71 | CNY 7,31 | CNY 7,78 | CNY 7,31 | 20,66M |
| 2026-07-30 | CNY 7,27 | +%0,28 | CNY 7,32 | CNY 7,45 | CNY 7,13 | 16,34M |
| 2026-07-29 | CNY 7,25 | +%0,28 | CNY 7,22 | CNY 7,34 | CNY 7,00 | 13,85M |
| 2026-07-28 | CNY 7,23 | +%1,40 | CNY 7,04 | CNY 7,51 | CNY 7,02 | 18,83M |
| 2026-07-27 | CNY 7,13 | -%0,28 | CNY 7,05 | CNY 7,13 | CNY 6,92 | 14,66M |
| 2026-07-24 | CNY 7,15 | +%1,42 | CNY 7,05 | CNY 7,20 | CNY 6,90 | 12,66M |
| 2026-07-23 | CNY 7,05 | +%2,47 | CNY 6,90 | CNY 7,09 | CNY 6,84 | 12,40M |
| 2026-07-22 | CNY 6,88 | -%1,85 | CNY 6,93 | CNY 7,08 | CNY 6,82 | 11,71M |
| 2026-07-21 | CNY 7,01 | +%0,72 | CNY 6,89 | CNY 7,03 | CNY 6,37 | 20,89M |
| 2026-07-20 | CNY 6,96 | -%2,38 | CNY 7,19 | CNY 7,55 | CNY 6,81 | 22,13M |
| 2026-07-17 | CNY 7,13 | -%6,31 | CNY 7,63 | CNY 7,73 | CNY 7,02 | 16,47M |
| 2026-07-16 | CNY 7,61 | -%1,17 | CNY 7,58 | CNY 7,86 | CNY 7,52 | 10,68M |
| 2026-07-15 | CNY 7,70 | -%1,16 | CNY 7,79 | CNY 7,99 | CNY 7,65 | 10,84M |
| 2026-07-14 | CNY 7,79 | +%0,52 | CNY 7,74 | CNY 7,84 | CNY 7,51 | 12,73M |
| 2026-07-13 | CNY 7,75 | -%6,51 | CNY 8,27 | CNY 8,29 | CNY 7,72 | 14,30M |
| 2026-07-10 | CNY 8,29 | +%2,22 | CNY 8,03 | CNY 8,66 | CNY 7,81 | 16,03M |
| 2026-07-09 | CNY 8,11 | -%0,25 | CNY 8,18 | CNY 8,25 | CNY 7,77 | 17,76M |
| 2026-07-08 | CNY 8,13 | -%2,98 | CNY 8,38 | CNY 8,42 | CNY 8,07 | 14,56M |
| 2026-07-07 | CNY 8,38 | -%3,68 | CNY 8,67 | CNY 8,87 | CNY 8,35 | 11,90M |
| 2026-07-06 | CNY 8,70 | -%3,87 | CNY 9,05 | CNY 9,18 | CNY 8,63 | 12,06M |
| 2026-07-03 | CNY 9,05 | +%1,80 | CNY 9,13 | CNY 9,22 | CNY 8,82 | 14,85M |
| 2026-07-02 | CNY 8,89 | -%0,22 | CNY 8,81 | CNY 9,24 | CNY 8,74 | 17,50M |
| 2026-07-01 | CNY 8,91 | +%1,71 | CNY 8,66 | CNY 9,15 | CNY 8,57 | 19,71M |
| 2026-06-30 | CNY 8,76 | -%0,34 | CNY 8,76 | CNY 9,01 | CNY 8,62 | 16,85M |
| 2026-06-29 | CNY 8,79 | -%2,33 | CNY 9,01 | CNY 9,12 | CNY 8,55 | 18,45M |
| 2026-06-26 | CNY 9,00 | -%0,11 | CNY 8,91 | CNY 9,16 | CNY 8,76 | 20,36M |
| 2026-06-25 | CNY 9,01 | -%4,35 | CNY 9,39 | CNY 9,50 | CNY 8,91 | 23,87M |
| 2026-06-24 | CNY 9,42 | -%5,04 | CNY 10,00 | CNY 10,24 | CNY 9,13 | 30,03M |
| 2026-06-23 | CNY 9,92 | +%5,20 | CNY 9,48 | CNY 10,47 | CNY 9,43 | 31,41M |
| 2026-06-22 | CNY 9,43 | +%0,96 | CNY 9,30 | CNY 9,51 | CNY 8,00 | 22,20M |
| 2026-06-18 | CNY 9,34 | -%4,79 | CNY 9,73 | CNY 9,73 | CNY 9,30 | 21,97M |
| 2026-06-17 | CNY 9,81 | -%2,87 | CNY 10,20 | CNY 10,49 | CNY 9,74 | 24,83M |
| 2026-06-16 | CNY 10,10 | +%4,88 | CNY 9,63 | CNY 10,18 | CNY 9,38 | 20,35M |
| 2026-06-15 | CNY 9,63 | +%0,52 | CNY 9,68 | CNY 9,85 | CNY 9,50 | 16,40M |
| 2026-06-12 | CNY 9,58 | +%1,05 | CNY 9,73 | CNY 9,99 | CNY 9,29 | 21,69M |
| 2026-06-11 | CNY 9,48 | -%3,46 | CNY 9,79 | CNY 10,72 | CNY 9,41 | 29,79M |
| 2026-06-10 | CNY 9,82 | -%4,94 | CNY 10,35 | CNY 10,35 | CNY 9,72 | 16,83M |
| 2026-06-09 | CNY 10,33 | +%0,58 | CNY 10,40 | CNY 10,40 | CNY 9,94 | 14,41M |
| 2026-06-08 | CNY 10,27 | -%2,84 | CNY 10,21 | CNY 10,55 | CNY 10,17 | 17,65M |
| 2026-06-05 | CNY 10,57 | -%2,04 | CNY 10,89 | CNY 11,00 | CNY 10,32 | 19,09M |
| 2026-06-04 | CNY 10,79 | -%2,09 | CNY 11,00 | CNY 11,19 | CNY 10,50 | 18,83M |
| 2026-06-03 | CNY 11,02 | -%2,13 | CNY 11,30 | CNY 11,40 | CNY 10,91 | 19,53M |
| 2026-06-02 | CNY 11,26 | -%1,31 | CNY 11,45 | CNY 11,51 | CNY 11,01 | 16,22M |
| 2026-06-01 | CNY 11,41 | +%1,69 | CNY 11,24 | CNY 11,94 | CNY 11,19 | 18,44M |
| 2026-05-29 | CNY 11,22 | -%2,69 | CNY 11,59 | CNY 11,84 | CNY 11,14 | 18,84M |
| 2026-05-28 | CNY 11,53 | -%1,45 | CNY 11,66 | CNY 11,89 | CNY 11,15 | 25,44M |
| 2026-05-27 | CNY 11,70 | -%2,09 | CNY 12,28 | CNY 12,30 | CNY 11,55 | 19,92M |
| 2026-05-26 | CNY 11,95 | -%3,63 | CNY 12,36 | CNY 12,50 | CNY 11,47 | 33,67M |