Shenzhen Liantronics Co., Ltd. Class A 300269
SZSE · Çin · Üretici İmalatı
CNY 4,56-0,06 (-%1,30)
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 4,56 | -%1,30 | CNY 4,71 | CNY 4,95 | CNY 4,55 | 40,27M |
| 2026-09-29 | CNY 4,62 | -%3,75 | CNY 4,52 | CNY 4,70 | CNY 4,44 | 39,80M |
| 2026-09-28 | CNY 4,80 | +%5,73 | CNY 4,53 | CNY 5,20 | CNY 4,53 | 51,39M |
| 2026-09-24 | CNY 4,54 | -%0,66 | CNY 4,55 | CNY 4,62 | CNY 4,50 | 10,86M |
| 2026-09-23 | CNY 4,57 | -%2,77 | CNY 4,68 | CNY 4,81 | CNY 4,55 | 13,58M |
| 2026-09-22 | CNY 4,70 | -%0,63 | CNY 4,78 | CNY 4,80 | CNY 4,67 | 10,29M |
| 2026-09-21 | CNY 4,73 | +%2,16 | CNY 4,65 | CNY 4,77 | CNY 4,63 | 12,25M |
| 2026-09-18 | CNY 4,63 | -%1,07 | CNY 4,74 | CNY 4,76 | CNY 4,62 | 12,25M |
| 2026-09-17 | CNY 4,68 | -%0,43 | CNY 4,73 | CNY 4,74 | CNY 4,60 | 10,06M |
| 2026-09-16 | CNY 4,70 | +%1,08 | CNY 4,65 | CNY 4,77 | CNY 4,59 | 12,26M |
| 2026-09-15 | CNY 4,65 | -%4,32 | CNY 4,85 | CNY 4,87 | CNY 4,65 | 10,41M |
| 2026-09-14 | CNY 4,86 | -%0,21 | CNY 4,82 | CNY 4,90 | CNY 4,80 | 8,61M |
| 2026-09-11 | CNY 4,87 | -%2,01 | CNY 4,98 | CNY 4,98 | CNY 4,76 | 12,36M |
| 2026-09-10 | CNY 4,97 | -%0,60 | CNY 4,97 | CNY 5,06 | CNY 4,91 | 13,21M |
| 2026-09-09 | CNY 5,00 | -%1,38 | CNY 5,06 | CNY 5,07 | CNY 4,99 | 9,51M |
| 2026-09-08 | CNY 5,07 | +%0,60 | CNY 5,06 | CNY 5,09 | CNY 5,01 | 7,64M |
| 2026-09-07 | CNY 5,04 | +%0,40 | CNY 5,02 | CNY 5,09 | CNY 4,99 | 9,35M |
| 2026-09-04 | CNY 5,02 | -%0,40 | CNY 5,08 | CNY 5,15 | CNY 5,00 | 10,87M |
| 2026-09-03 | CNY 5,04 | -%1,95 | CNY 5,17 | CNY 5,18 | CNY 5,03 | 11,65M |
| 2026-09-02 | CNY 5,14 | -%0,39 | CNY 5,13 | CNY 5,17 | CNY 5,07 | 11,04M |
| 2026-09-01 | CNY 5,16 | +%1,57 | CNY 5,11 | CNY 5,18 | CNY 5,06 | 15,53M |
| 2026-08-31 | CNY 5,08 | +%2,01 | CNY 4,93 | CNY 5,10 | CNY 4,91 | 14,93M |
| 2026-08-28 | CNY 4,98 | +%0,20 | CNY 4,96 | CNY 5,02 | CNY 4,90 | 13,76M |
| 2026-08-27 | CNY 4,97 | +%1,43 | CNY 4,88 | CNY 5,05 | CNY 4,88 | 21,78M |
| 2026-08-26 | CNY 4,90 | +%0,62 | CNY 4,88 | CNY 4,97 | CNY 4,86 | 16,42M |
| 2026-08-25 | CNY 4,87 | +%2,10 | CNY 4,65 | CNY 4,91 | CNY 4,55 | 17,47M |
| 2026-08-24 | CNY 4,77 | -%1,04 | CNY 4,82 | CNY 4,90 | CNY 4,69 | 11,66M |
| 2026-08-21 | CNY 4,82 | +%1,26 | CNY 4,72 | CNY 4,84 | CNY 4,61 | 11,51M |
| 2026-08-20 | CNY 4,76 | +%1,93 | CNY 4,71 | CNY 4,79 | CNY 4,66 | 10,53M |
| 2026-08-19 | CNY 4,67 | -%4,89 | CNY 4,88 | CNY 4,90 | CNY 4,66 | 15,22M |
| 2026-08-18 | CNY 4,91 | %0,00 | CNY 4,96 | CNY 4,99 | CNY 4,81 | 15,00M |
| 2026-08-17 | CNY 4,91 | +%2,08 | CNY 4,80 | CNY 4,93 | CNY 4,74 | 11,32M |
| 2026-08-14 | CNY 4,81 | %0,00 | CNY 4,84 | CNY 4,86 | CNY 4,72 | 11,57M |
| 2026-08-13 | CNY 4,81 | -%2,83 | CNY 5,02 | CNY 5,04 | CNY 4,81 | 15,06M |
| 2026-08-12 | CNY 4,95 | +%1,23 | CNY 4,86 | CNY 4,96 | CNY 4,86 | 12,38M |
| 2026-08-11 | CNY 4,89 | +%0,62 | CNY 4,88 | CNY 4,95 | CNY 4,74 | 17,20M |
| 2026-08-10 | CNY 4,86 | +%2,75 | CNY 4,75 | CNY 4,87 | CNY 4,65 | 18,44M |
| 2026-08-07 | CNY 4,73 | -%0,84 | CNY 4,79 | CNY 4,80 | CNY 4,59 | 18,24M |
| 2026-08-06 | CNY 4,77 | +%0,63 | CNY 4,73 | CNY 4,82 | CNY 4,64 | 18,28M |
| 2026-08-05 | CNY 4,74 | +%1,07 | CNY 4,75 | CNY 4,78 | CNY 4,68 | 18,98M |
| 2026-08-04 | CNY 4,69 | +%2,18 | CNY 4,60 | CNY 4,71 | CNY 4,59 | 16,74M |
| 2026-08-03 | CNY 4,59 | +%2,91 | CNY 4,52 | CNY 4,60 | CNY 4,44 | 19,04M |
| 2026-07-31 | CNY 4,46 | +%4,45 | CNY 4,35 | CNY 4,54 | CNY 4,34 | 27,26M |
| 2026-07-30 | CNY 4,27 | -%4,04 | CNY 4,39 | CNY 4,52 | CNY 4,27 | 23,39M |
| 2026-07-29 | CNY 4,45 | +%1,14 | CNY 4,35 | CNY 4,45 | CNY 4,27 | 26,60M |
| 2026-07-28 | CNY 4,40 | +%2,09 | CNY 4,28 | CNY 4,63 | CNY 4,23 | 33,98M |
| 2026-07-27 | CNY 4,31 | +%3,61 | CNY 4,18 | CNY 4,34 | CNY 4,12 | 17,63M |
| 2026-07-24 | CNY 4,16 | -%3,48 | CNY 4,25 | CNY 4,26 | CNY 4,15 | 14,96M |
| 2026-07-23 | CNY 4,31 | +%3,36 | CNY 4,14 | CNY 4,33 | CNY 4,14 | 21,24M |
| 2026-07-22 | CNY 4,17 | -%3,25 | CNY 4,28 | CNY 4,34 | CNY 4,15 | 20,67M |
| 2026-07-21 | CNY 4,31 | +%1,65 | CNY 4,25 | CNY 4,35 | CNY 3,89 | 29,43M |
| 2026-07-20 | CNY 4,24 | -%4,50 | CNY 4,48 | CNY 4,59 | CNY 4,18 | 26,28M |
| 2026-07-17 | CNY 4,44 | -%7,50 | CNY 4,76 | CNY 4,84 | CNY 4,38 | 31,98M |
| 2026-07-16 | CNY 4,80 | +%2,56 | CNY 4,61 | CNY 4,94 | CNY 4,58 | 29,10M |
| 2026-07-15 | CNY 4,68 | -%2,90 | CNY 4,80 | CNY 4,92 | CNY 4,66 | 21,88M |
| 2026-07-14 | CNY 4,82 | +%1,26 | CNY 4,71 | CNY 4,85 | CNY 4,53 | 25,22M |
| 2026-07-13 | CNY 4,76 | -%8,46 | CNY 5,16 | CNY 5,16 | CNY 4,74 | 32,12M |
| 2026-07-10 | CNY 5,20 | +%1,36 | CNY 5,07 | CNY 5,42 | CNY 5,00 | 42,00M |
| 2026-07-09 | CNY 5,13 | +%4,69 | CNY 4,86 | CNY 5,16 | CNY 4,81 | 39,98M |
| 2026-07-08 | CNY 4,90 | -%0,81 | CNY 4,90 | CNY 5,10 | CNY 4,77 | 33,46M |
| 2026-07-07 | CNY 4,94 | -%6,44 | CNY 5,22 | CNY 5,25 | CNY 4,90 | 33,13M |
| 2026-07-06 | CNY 5,28 | -%3,83 | CNY 5,45 | CNY 5,52 | CNY 5,27 | 31,64M |
| 2026-07-03 | CNY 5,49 | -%4,85 | CNY 5,72 | CNY 5,73 | CNY 5,42 | 50,16M |
| 2026-07-02 | CNY 5,77 | -%6,48 | CNY 5,88 | CNY 6,04 | CNY 5,74 | 75,11M |
| 2026-07-01 | CNY 6,17 | +%11,98 | CNY 5,88 | CNY 6,50 | CNY 5,60 | 126,44M |
| 2026-06-30 | CNY 5,51 | +%20,04 | CNY 4,58 | CNY 5,51 | CNY 4,56 | 32,61M |
| 2026-06-29 | CNY 4,59 | -%2,96 | CNY 4,65 | CNY 4,82 | CNY 4,47 | 24,38M |
| 2026-06-26 | CNY 4,73 | %0,00 | CNY 4,64 | CNY 4,99 | CNY 4,59 | 29,24M |
| 2026-06-25 | CNY 4,73 | -%3,27 | CNY 4,89 | CNY 4,92 | CNY 4,68 | 20,24M |
| 2026-06-24 | CNY 4,89 | -%2,98 | CNY 5,04 | CNY 5,07 | CNY 4,76 | 19,83M |
| 2026-06-23 | CNY 5,04 | +%1,20 | CNY 4,98 | CNY 5,12 | CNY 4,90 | 22,60M |
| 2026-06-22 | CNY 4,98 | +%2,05 | CNY 4,93 | CNY 4,98 | CNY 4,74 | 23,61M |
| 2026-06-18 | CNY 4,88 | -%4,69 | CNY 5,10 | CNY 5,12 | CNY 4,85 | 24,41M |
| 2026-06-17 | CNY 5,12 | -%1,92 | CNY 5,19 | CNY 5,39 | CNY 5,10 | 25,28M |
| 2026-06-16 | CNY 5,22 | +%1,95 | CNY 5,09 | CNY 5,26 | CNY 4,96 | 25,16M |
| 2026-06-15 | CNY 5,12 | +%5,13 | CNY 4,96 | CNY 5,23 | CNY 4,88 | 27,77M |
| 2026-06-12 | CNY 4,87 | +%0,41 | CNY 4,87 | CNY 5,04 | CNY 4,79 | 21,64M |
| 2026-06-11 | CNY 4,85 | -%1,62 | CNY 4,90 | CNY 4,94 | CNY 4,75 | 21,92M |
| 2026-06-10 | CNY 4,93 | -%4,27 | CNY 5,11 | CNY 5,12 | CNY 4,87 | 22,29M |
| 2026-06-09 | CNY 5,15 | %0,00 | CNY 5,17 | CNY 5,24 | CNY 5,08 | 20,84M |
| 2026-06-08 | CNY 5,15 | -%3,74 | CNY 5,17 | CNY 5,47 | CNY 5,09 | 28,15M |
| 2026-06-05 | CNY 5,35 | +%1,90 | CNY 5,21 | CNY 5,50 | CNY 5,12 | 28,87M |
| 2026-06-04 | CNY 5,25 | -%0,57 | CNY 5,22 | CNY 5,33 | CNY 5,18 | 16,42M |
| 2026-06-03 | CNY 5,28 | -%1,86 | CNY 5,38 | CNY 5,47 | CNY 5,21 | 16,36M |
| 2026-06-02 | CNY 5,38 | -%1,47 | CNY 5,46 | CNY 5,50 | CNY 5,27 | 17,29M |
| 2026-06-01 | CNY 5,46 | +%4,20 | CNY 5,21 | CNY 5,54 | CNY 5,19 | 30,97M |
| 2026-05-29 | CNY 5,24 | -%5,07 | CNY 5,50 | CNY 5,55 | CNY 5,20 | 25,14M |
| 2026-05-28 | CNY 5,52 | +%0,18 | CNY 5,49 | CNY 5,56 | CNY 5,35 | 25,81M |
| 2026-05-27 | CNY 5,51 | -%3,67 | CNY 5,67 | CNY 5,89 | CNY 5,43 | 35,00M |
| 2026-05-26 | CNY 5,72 | -%0,69 | CNY 5,70 | CNY 5,98 | CNY 5,64 | 32,74M |