Ningbo Lian Technology Co Ltd. Class A 300784
SZSE · Çin · Üretici İmalatı
CNY 42,34-0,52 (-%1,21)
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 42,34 | -%1,21 | CNY 43,30 | CNY 43,41 | CNY 42,08 | 369,71K |
| 2026-09-29 | CNY 42,86 | +%1,61 | CNY 41,97 | CNY 43,18 | CNY 41,97 | 428,77K |
| 2026-09-28 | CNY 42,18 | -%1,59 | CNY 42,65 | CNY 42,90 | CNY 41,75 | 523,60K |
| 2026-09-24 | CNY 42,86 | -%0,09 | CNY 42,69 | CNY 43,43 | CNY 42,30 | 450,74K |
| 2026-09-23 | CNY 42,90 | +%0,54 | CNY 42,46 | CNY 42,95 | CNY 42,43 | 405,60K |
| 2026-09-22 | CNY 42,67 | +%2,60 | CNY 41,50 | CNY 42,90 | CNY 41,50 | 574,58K |
| 2026-09-21 | CNY 41,59 | +%1,91 | CNY 40,81 | CNY 41,72 | CNY 40,81 | 424,29K |
| 2026-09-18 | CNY 40,81 | +%0,59 | CNY 40,66 | CNY 41,26 | CNY 40,50 | 419,50K |
| 2026-09-17 | CNY 40,57 | +%1,30 | CNY 40,25 | CNY 40,66 | CNY 39,27 | 457,40K |
| 2026-09-16 | CNY 40,05 | +%1,24 | CNY 40,35 | CNY 40,35 | CNY 38,87 | 484,60K |
| 2026-09-15 | CNY 39,56 | -%2,32 | CNY 40,46 | CNY 40,50 | CNY 39,30 | 362,10K |
| 2026-09-14 | CNY 40,50 | +%0,42 | CNY 40,22 | CNY 41,07 | CNY 39,66 | 322,20K |
| 2026-09-11 | CNY 40,33 | -%1,80 | CNY 40,80 | CNY 40,80 | CNY 39,19 | 520,80K |
| 2026-09-10 | CNY 41,07 | -%1,77 | CNY 41,81 | CNY 41,81 | CNY 40,91 | 417,30K |
| 2026-09-09 | CNY 41,81 | -%1,18 | CNY 42,49 | CNY 42,50 | CNY 41,76 | 363,19K |
| 2026-09-08 | CNY 42,31 | -%0,47 | CNY 42,05 | CNY 42,59 | CNY 41,91 | 397,05K |
| 2026-09-07 | CNY 42,51 | +%1,70 | CNY 42,03 | CNY 42,56 | CNY 41,61 | 574,20K |
| 2026-09-04 | CNY 41,80 | -%0,33 | CNY 42,18 | CNY 42,80 | CNY 41,61 | 684,40K |
| 2026-09-03 | CNY 41,94 | -%1,64 | CNY 42,85 | CNY 44,50 | CNY 41,85 | 945,60K |
| 2026-09-02 | CNY 42,64 | +%0,85 | CNY 41,90 | CNY 42,78 | CNY 41,50 | 728,70K |
| 2026-09-01 | CNY 42,28 | +%0,02 | CNY 42,49 | CNY 42,51 | CNY 41,87 | 543,90K |
| 2026-08-31 | CNY 42,27 | +%1,03 | CNY 41,83 | CNY 42,50 | CNY 41,44 | 638,80K |
| 2026-08-28 | CNY 41,84 | +%0,46 | CNY 41,69 | CNY 42,14 | CNY 41,38 | 393,60K |
| 2026-08-27 | CNY 41,65 | +%0,51 | CNY 41,43 | CNY 41,88 | CNY 41,22 | 421,65K |
| 2026-08-26 | CNY 41,44 | -%0,60 | CNY 41,48 | CNY 41,93 | CNY 41,11 | 401,60K |
| 2026-08-25 | CNY 41,69 | +%2,81 | CNY 40,35 | CNY 41,85 | CNY 40,00 | 542,70K |
| 2026-08-24 | CNY 40,55 | -%0,98 | CNY 40,99 | CNY 41,26 | CNY 40,00 | 545,10K |
| 2026-08-21 | CNY 40,95 | -%0,53 | CNY 40,66 | CNY 41,12 | CNY 39,87 | 771,90K |
| 2026-08-20 | CNY 41,17 | -%2,16 | CNY 41,87 | CNY 42,00 | CNY 40,87 | 1,25M |
| 2026-08-19 | CNY 42,08 | +%2,31 | CNY 41,13 | CNY 43,95 | CNY 40,73 | 1,70M |
| 2026-08-18 | CNY 41,13 | -%0,72 | CNY 41,64 | CNY 41,66 | CNY 40,51 | 543,30K |
| 2026-08-17 | CNY 41,43 | +%0,97 | CNY 41,36 | CNY 41,56 | CNY 40,54 | 624,40K |
| 2026-08-14 | CNY 41,03 | +%0,47 | CNY 40,88 | CNY 41,30 | CNY 40,50 | 617,84K |
| 2026-08-13 | CNY 40,84 | -%0,66 | CNY 41,25 | CNY 41,89 | CNY 40,84 | 620,70K |
| 2026-08-12 | CNY 41,11 | +%0,64 | CNY 40,64 | CNY 41,42 | CNY 40,64 | 445,64K |
| 2026-08-11 | CNY 40,85 | -%0,29 | CNY 40,68 | CNY 41,15 | CNY 39,89 | 565,15K |
| 2026-08-10 | CNY 40,97 | +%2,60 | CNY 40,00 | CNY 41,06 | CNY 39,43 | 606,55K |
| 2026-08-07 | CNY 39,93 | +%0,25 | CNY 40,00 | CNY 40,78 | CNY 39,30 | 637,12K |
| 2026-08-06 | CNY 39,83 | +%1,25 | CNY 39,20 | CNY 40,04 | CNY 39,05 | 659,20K |
| 2026-08-05 | CNY 39,34 | -%0,35 | CNY 39,52 | CNY 39,95 | CNY 39,20 | 570,80K |
| 2026-08-04 | CNY 39,48 | +%1,23 | CNY 39,20 | CNY 40,09 | CNY 39,00 | 753,90K |
| 2026-08-03 | CNY 39,00 | +%2,36 | CNY 38,20 | CNY 39,12 | CNY 38,14 | 532,10K |
| 2026-07-31 | CNY 38,10 | +%2,61 | CNY 37,38 | CNY 38,37 | CNY 37,21 | 504,54K |
| 2026-07-30 | CNY 37,13 | -%2,32 | CNY 37,99 | CNY 38,68 | CNY 36,92 | 683,70K |
| 2026-07-29 | CNY 38,01 | +%3,43 | CNY 36,75 | CNY 38,50 | CNY 36,65 | 806,80K |
| 2026-07-28 | CNY 36,75 | +%0,52 | CNY 36,36 | CNY 37,60 | CNY 36,12 | 683,90K |
| 2026-07-27 | CNY 36,56 | +%4,22 | CNY 34,98 | CNY 36,84 | CNY 34,98 | 766,33K |
| 2026-07-24 | CNY 35,08 | -%2,20 | CNY 35,85 | CNY 35,85 | CNY 34,70 | 537,50K |
| 2026-07-23 | CNY 35,87 | +%2,34 | CNY 35,00 | CNY 35,96 | CNY 34,90 | 584,77K |
| 2026-07-22 | CNY 35,05 | -%2,69 | CNY 36,02 | CNY 36,19 | CNY 35,02 | 760,12K |
| 2026-07-21 | CNY 36,02 | -%1,23 | CNY 36,65 | CNY 36,65 | CNY 34,19 | 1,03M |
| 2026-07-20 | CNY 36,47 | -%3,77 | CNY 38,10 | CNY 39,23 | CNY 35,54 | 1,04M |
| 2026-07-17 | CNY 37,90 | -%4,17 | CNY 39,55 | CNY 40,17 | CNY 37,49 | 852,23K |
| 2026-07-16 | CNY 39,55 | +%0,41 | CNY 39,08 | CNY 40,55 | CNY 38,70 | 744,53K |
| 2026-07-15 | CNY 39,39 | +%0,10 | CNY 39,35 | CNY 40,13 | CNY 39,01 | 598,20K |
| 2026-07-14 | CNY 39,35 | +%1,57 | CNY 39,00 | CNY 39,45 | CNY 38,06 | 566,70K |
| 2026-07-13 | CNY 38,74 | -%3,22 | CNY 40,23 | CNY 40,50 | CNY 38,70 | 710,30K |
| 2026-07-10 | CNY 40,03 | +%2,77 | CNY 39,25 | CNY 41,49 | CNY 39,02 | 1,01M |
| 2026-07-09 | CNY 38,95 | -%3,21 | CNY 40,04 | CNY 40,44 | CNY 38,36 | 929,04K |
| 2026-07-08 | CNY 40,24 | -%2,07 | CNY 41,29 | CNY 41,40 | CNY 39,88 | 657,60K |
| 2026-07-07 | CNY 41,09 | -%4,55 | CNY 42,90 | CNY 43,49 | CNY 40,90 | 1,04M |
| 2026-07-06 | CNY 43,05 | -%1,76 | CNY 43,82 | CNY 44,32 | CNY 42,72 | 799,20K |
| 2026-07-03 | CNY 43,82 | +%0,30 | CNY 43,70 | CNY 44,86 | CNY 43,47 | 1,05M |
| 2026-07-02 | CNY 43,69 | +%3,46 | CNY 42,55 | CNY 45,20 | CNY 42,03 | 1,46M |
| 2026-07-01 | CNY 42,23 | -%0,33 | CNY 42,33 | CNY 43,16 | CNY 41,51 | 1,09M |
| 2026-06-30 | CNY 42,37 | +%0,45 | CNY 42,36 | CNY 43,80 | CNY 41,68 | 1,12M |
| 2026-06-29 | CNY 42,18 | -%3,50 | CNY 43,93 | CNY 44,00 | CNY 41,23 | 1,12M |
| 2026-06-26 | CNY 43,71 | -%2,19 | CNY 44,54 | CNY 44,80 | CNY 43,18 | 935,63K |
| 2026-06-25 | CNY 44,69 | -%2,74 | CNY 46,30 | CNY 46,30 | CNY 44,42 | 922,34K |
| 2026-06-24 | CNY 45,95 | -%2,40 | CNY 46,95 | CNY 47,21 | CNY 45,70 | 814,98K |
| 2026-06-23 | CNY 47,08 | +%1,40 | CNY 45,88 | CNY 48,18 | CNY 45,80 | 1,06M |
| 2026-06-22 | CNY 46,43 | -%2,05 | CNY 47,19 | CNY 47,19 | CNY 44,94 | 1,09M |
| 2026-06-18 | CNY 47,40 | +%2,05 | CNY 46,45 | CNY 47,80 | CNY 45,01 | 1,37M |
| 2026-06-17 | CNY 46,45 | +%1,49 | CNY 45,23 | CNY 46,85 | CNY 44,69 | 1,63M |
| 2026-06-16 | CNY 45,77 | -%0,54 | CNY 45,94 | CNY 46,85 | CNY 44,58 | 1,38M |
| 2026-06-15 | CNY 46,02 | -%0,82 | CNY 46,51 | CNY 48,80 | CNY 45,36 | 2,14M |
| 2026-06-12 | CNY 46,40 | +%8,69 | CNY 43,50 | CNY 49,30 | CNY 42,60 | 2,39M |
| 2026-06-11 | CNY 42,69 | -%2,38 | CNY 43,80 | CNY 43,80 | CNY 41,88 | 692,21K |
| 2026-06-10 | CNY 43,73 | +%0,60 | CNY 43,56 | CNY 44,23 | CNY 41,87 | 1,01M |
| 2026-06-09 | CNY 43,47 | +%1,80 | CNY 43,14 | CNY 43,73 | CNY 42,51 | 687,80K |
| 2026-06-08 | CNY 42,70 | -%3,85 | CNY 43,69 | CNY 44,40 | CNY 42,11 | 992,90K |
| 2026-06-05 | CNY 44,41 | +%2,23 | CNY 43,13 | CNY 45,28 | CNY 42,73 | 1,03M |
| 2026-06-04 | CNY 43,44 | -%3,19 | CNY 44,54 | CNY 44,65 | CNY 42,70 | 1,17M |
| 2026-06-03 | CNY 44,87 | -%2,12 | CNY 45,61 | CNY 45,99 | CNY 44,18 | 862,85K |
| 2026-06-02 | CNY 45,84 | -%1,31 | CNY 46,47 | CNY 47,16 | CNY 45,44 | 900,62K |
| 2026-06-01 | CNY 46,45 | +%3,02 | CNY 44,86 | CNY 47,18 | CNY 44,55 | 1,15M |
| 2026-05-29 | CNY 45,09 | +%0,04 | CNY 45,08 | CNY 46,58 | CNY 44,28 | 1,73M |
| 2026-05-28 | CNY 45,07 | -%2,34 | CNY 45,95 | CNY 46,80 | CNY 43,87 | 1,58M |
| 2026-05-27 | CNY 46,15 | -%6,12 | CNY 49,16 | CNY 49,56 | CNY 45,51 | 1,80M |
| 2026-05-26 | CNY 49,16 | -%1,66 | CNY 50,09 | CNY 50,46 | CNY 48,38 | 1,02M |