Lens Technology Co. Ltd. Class A 300433
SZSE · Çin · Dayanıklı Tüketim Malları
CNY 32,31+0,85 (+%2,70)
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 32,31 | +%2,70 | CNY 31,58 | CNY 32,46 | CNY 31,55 | 56,16M |
| 2026-09-29 | CNY 31,46 | -%0,44 | CNY 31,29 | CNY 32,00 | CNY 31,25 | 34,69M |
| 2026-09-28 | CNY 31,60 | -%3,86 | CNY 33,16 | CNY 33,29 | CNY 31,44 | 58,38M |
| 2026-09-24 | CNY 32,87 | -%3,44 | CNY 33,73 | CNY 33,85 | CNY 32,87 | 51,91M |
| 2026-09-23 | CNY 34,04 | -%1,16 | CNY 34,45 | CNY 35,12 | CNY 33,92 | 66,96M |
| 2026-09-22 | CNY 34,44 | -%1,12 | CNY 35,89 | CNY 36,50 | CNY 34,28 | 118,56M |
| 2026-09-21 | CNY 34,83 | +%4,03 | CNY 33,70 | CNY 34,96 | CNY 33,66 | 107,75M |
| 2026-09-18 | CNY 33,48 | +%0,12 | CNY 33,72 | CNY 33,90 | CNY 32,88 | 83,43M |
| 2026-09-17 | CNY 33,44 | +%0,39 | CNY 33,02 | CNY 34,50 | CNY 33,02 | 67,01M |
| 2026-09-16 | CNY 33,31 | +%1,37 | CNY 32,74 | CNY 33,58 | CNY 32,60 | 46,29M |
| 2026-09-15 | CNY 32,86 | -%1,23 | CNY 33,25 | CNY 33,36 | CNY 32,77 | 43,40M |
| 2026-09-14 | CNY 33,27 | %0,00 | CNY 33,04 | CNY 33,96 | CNY 32,55 | 56,08M |
| 2026-09-11 | CNY 33,27 | -%1,60 | CNY 33,70 | CNY 34,77 | CNY 32,95 | 79,05M |
| 2026-09-10 | CNY 33,81 | -%3,73 | CNY 34,52 | CNY 34,66 | CNY 33,59 | 74,78M |
| 2026-09-09 | CNY 35,12 | +%1,50 | CNY 34,98 | CNY 35,35 | CNY 34,55 | 58,43M |
| 2026-09-08 | CNY 34,60 | -%3,30 | CNY 35,76 | CNY 35,76 | CNY 34,51 | 74,26M |
| 2026-09-07 | CNY 35,78 | +%1,82 | CNY 35,30 | CNY 36,11 | CNY 35,15 | 63,35M |
| 2026-09-04 | CNY 35,14 | -%2,04 | CNY 36,20 | CNY 36,83 | CNY 34,79 | 75,53M |
| 2026-09-03 | CNY 35,87 | -%2,82 | CNY 37,14 | CNY 37,46 | CNY 35,21 | 96,46M |
| 2026-09-02 | CNY 36,91 | -%1,05 | CNY 37,00 | CNY 37,82 | CNY 36,78 | 62,62M |
| 2026-09-01 | CNY 37,30 | -%4,19 | CNY 38,90 | CNY 38,90 | CNY 37,24 | 86,62M |
| 2026-08-31 | CNY 38,93 | +%1,83 | CNY 37,08 | CNY 39,10 | CNY 36,89 | 95,07M |
| 2026-08-28 | CNY 38,23 | -%2,10 | CNY 39,06 | CNY 40,09 | CNY 38,19 | 122,00M |
| 2026-08-27 | CNY 39,05 | +%0,08 | CNY 39,08 | CNY 39,27 | CNY 38,38 | 106,73M |
| 2026-08-26 | CNY 39,02 | +%2,96 | CNY 37,91 | CNY 39,60 | CNY 37,91 | 127,33M |
| 2026-08-25 | CNY 37,90 | -%0,13 | CNY 37,49 | CNY 39,00 | CNY 35,79 | 131,00M |
| 2026-08-24 | CNY 37,95 | +%2,04 | CNY 37,31 | CNY 38,10 | CNY 36,52 | 121,87M |
| 2026-08-21 | CNY 37,19 | -%2,08 | CNY 37,30 | CNY 37,80 | CNY 36,47 | 102,92M |
| 2026-08-20 | CNY 37,98 | +%5,06 | CNY 36,80 | CNY 38,35 | CNY 36,36 | 138,74M |
| 2026-08-19 | CNY 36,15 | -%7,59 | CNY 37,76 | CNY 38,35 | CNY 35,89 | 148,40M |
| 2026-08-18 | CNY 39,12 | +%5,76 | CNY 36,98 | CNY 39,22 | CNY 36,67 | 185,45M |
| 2026-08-17 | CNY 36,99 | +%3,50 | CNY 35,60 | CNY 36,99 | CNY 35,22 | 120,41M |
| 2026-08-14 | CNY 35,74 | +%3,15 | CNY 35,16 | CNY 35,85 | CNY 34,72 | 93,88M |
| 2026-08-13 | CNY 34,65 | -%1,70 | CNY 35,62 | CNY 36,05 | CNY 34,64 | 88,54M |
| 2026-08-12 | CNY 35,25 | +%1,88 | CNY 34,49 | CNY 35,59 | CNY 34,19 | 77,30M |
| 2026-08-11 | CNY 34,60 | -%0,83 | CNY 34,50 | CNY 35,19 | CNY 33,92 | 75,55M |
| 2026-08-10 | CNY 34,89 | -%2,81 | CNY 36,20 | CNY 36,50 | CNY 34,23 | 96,87M |
| 2026-08-07 | CNY 35,90 | +%3,10 | CNY 35,10 | CNY 36,80 | CNY 35,00 | 143,97M |
| 2026-08-06 | CNY 34,82 | -%0,77 | CNY 34,30 | CNY 35,58 | CNY 34,24 | 109,93M |
| 2026-08-05 | CNY 35,09 | +%6,49 | CNY 32,80 | CNY 35,67 | CNY 32,58 | 149,08M |
| 2026-08-04 | CNY 32,95 | +%4,37 | CNY 32,00 | CNY 33,20 | CNY 31,58 | 102,02M |
| 2026-08-03 | CNY 31,57 | -%0,03 | CNY 31,38 | CNY 32,10 | CNY 30,98 | 73,44M |
| 2026-07-31 | CNY 31,58 | +%2,43 | CNY 33,12 | CNY 33,69 | CNY 31,57 | 129,11M |
| 2026-07-30 | CNY 30,83 | -%7,67 | CNY 32,78 | CNY 33,49 | CNY 30,80 | 122,05M |
| 2026-07-29 | CNY 33,39 | -%1,39 | CNY 33,80 | CNY 34,27 | CNY 31,86 | 116,99M |
| 2026-07-28 | CNY 33,86 | -%7,56 | CNY 35,01 | CNY 36,10 | CNY 33,49 | 125,51M |
| 2026-07-27 | CNY 36,63 | -%1,85 | CNY 36,95 | CNY 37,44 | CNY 34,60 | 176,60M |
| 2026-07-24 | CNY 37,32 | +%2,02 | CNY 36,34 | CNY 39,00 | CNY 35,90 | 140,19M |
| 2026-07-23 | CNY 36,58 | -%0,60 | CNY 37,27 | CNY 38,48 | CNY 36,03 | 89,57M |
| 2026-07-22 | CNY 36,80 | -%3,89 | CNY 37,80 | CNY 39,00 | CNY 36,46 | 122,12M |
| 2026-07-21 | CNY 38,29 | +%11,89 | CNY 34,80 | CNY 38,35 | CNY 31,77 | 175,47M |
| 2026-07-20 | CNY 34,22 | -%0,06 | CNY 35,94 | CNY 36,43 | CNY 32,92 | 132,43M |
| 2026-07-17 | CNY 34,24 | -%10,60 | CNY 38,20 | CNY 38,39 | CNY 33,83 | 149,37M |
| 2026-07-16 | CNY 38,30 | -%1,31 | CNY 39,00 | CNY 40,92 | CNY 37,72 | 111,33M |
| 2026-07-15 | CNY 38,81 | -%3,75 | CNY 40,38 | CNY 40,70 | CNY 38,72 | 74,23M |
| 2026-07-14 | CNY 40,32 | +%2,00 | CNY 39,59 | CNY 40,82 | CNY 38,12 | 110,97M |
| 2026-07-13 | CNY 39,53 | -%9,42 | CNY 42,85 | CNY 43,32 | CNY 39,49 | 135,99M |
| 2026-07-10 | CNY 43,64 | -%6,61 | CNY 46,33 | CNY 47,12 | CNY 43,60 | 147,44M |
| 2026-07-09 | CNY 46,73 | +%1,48 | CNY 46,35 | CNY 46,89 | CNY 43,63 | 178,55M |
| 2026-07-08 | CNY 46,05 | -%11,19 | CNY 51,07 | CNY 51,34 | CNY 45,06 | 187,15M |
| 2026-07-07 | CNY 51,85 | +%1,05 | CNY 51,37 | CNY 53,20 | CNY 50,70 | 122,63M |
| 2026-07-06 | CNY 51,31 | -%2,12 | CNY 51,30 | CNY 53,28 | CNY 50,08 | 110,24M |
| 2026-07-03 | CNY 52,42 | +%3,41 | CNY 51,21 | CNY 53,38 | CNY 50,00 | 132,99M |
| 2026-07-02 | CNY 50,69 | -%5,11 | CNY 51,30 | CNY 54,55 | CNY 49,78 | 142,80M |
| 2026-07-01 | CNY 53,42 | -%0,45 | CNY 53,80 | CNY 56,41 | CNY 52,68 | 155,02M |
| 2026-06-30 | CNY 53,66 | +%3,53 | CNY 52,00 | CNY 54,80 | CNY 49,69 | 166,21M |
| 2026-06-29 | CNY 51,83 | -%6,76 | CNY 56,58 | CNY 57,00 | CNY 50,40 | 195,04M |
| 2026-06-26 | CNY 55,59 | -%0,23 | CNY 54,32 | CNY 57,48 | CNY 53,00 | 185,74M |
| 2026-06-25 | CNY 55,72 | +%5,29 | CNY 53,86 | CNY 58,50 | CNY 52,82 | 214,30M |
| 2026-06-24 | CNY 52,92 | -%0,75 | CNY 52,26 | CNY 53,96 | CNY 50,39 | 174,61M |
| 2026-06-23 | CNY 53,32 | -%0,91 | CNY 53,80 | CNY 56,25 | CNY 52,51 | 190,31M |
| 2026-06-22 | CNY 53,81 | -%3,51 | CNY 56,89 | CNY 57,10 | CNY 53,40 | 249,64M |
| 2026-06-18 | CNY 55,77 | +%8,90 | CNY 51,24 | CNY 58,01 | CNY 51,24 | 216,04M |
| 2026-06-17 | CNY 51,21 | +%5,92 | CNY 47,80 | CNY 51,65 | CNY 47,80 | 197,02M |
| 2026-06-16 | CNY 48,35 | +%5,15 | CNY 45,33 | CNY 50,60 | CNY 45,30 | 240,66M |
| 2026-06-15 | CNY 45,98 | +%11,76 | CNY 43,10 | CNY 46,46 | CNY 42,18 | 232,05M |
| 2026-06-12 | CNY 41,14 | -%3,61 | CNY 44,00 | CNY 47,55 | CNY 41,13 | 231,26M |
| 2026-06-11 | CNY 42,68 | +%1,35 | CNY 41,18 | CNY 42,93 | CNY 40,62 | 139,13M |
| 2026-06-10 | CNY 42,11 | -%5,96 | CNY 43,52 | CNY 43,80 | CNY 40,80 | 180,10M |
| 2026-06-09 | CNY 44,78 | +%5,02 | CNY 43,41 | CNY 45,24 | CNY 40,76 | 208,97M |
| 2026-06-08 | CNY 42,64 | -%6,51 | CNY 43,20 | CNY 45,40 | CNY 42,57 | 198,41M |
| 2026-06-05 | CNY 45,61 | +%4,51 | CNY 43,11 | CNY 47,79 | CNY 41,99 | 230,14M |
| 2026-06-04 | CNY 43,64 | -%1,69 | CNY 44,03 | CNY 45,17 | CNY 43,05 | 177,94M |
| 2026-06-03 | CNY 44,39 | +%7,66 | CNY 41,10 | CNY 46,80 | CNY 40,29 | 285,86M |
| 2026-06-02 | CNY 41,23 | -%1,43 | CNY 41,68 | CNY 43,00 | CNY 40,30 | 173,03M |
| 2026-06-01 | CNY 41,83 | +%3,28 | CNY 40,71 | CNY 42,88 | CNY 39,90 | 215,90M |
| 2026-05-29 | CNY 40,50 | +%0,67 | CNY 39,90 | CNY 41,30 | CNY 38,13 | 197,92M |
| 2026-05-28 | CNY 40,23 | -%0,12 | CNY 39,80 | CNY 41,70 | CNY 39,50 | 191,84M |
| 2026-05-27 | CNY 40,28 | +%4,68 | CNY 38,10 | CNY 41,00 | CNY 37,45 | 216,39M |
| 2026-05-26 | CNY 38,48 | -%2,63 | CNY 39,01 | CNY 39,36 | CNY 37,40 | 157,21M |