Shenzhen L&A Design Holding Limited Class A 300949
SZSE · Çin · Ticari Hizmetler
CNY 23,90-0,45 (-%1,85)
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 23,90 | -%1,85 | CNY 24,45 | CNY 24,79 | CNY 23,71 | 651,63K |
| 2026-09-29 | CNY 24,35 | +%2,57 | CNY 23,61 | CNY 24,54 | CNY 23,51 | 955,32K |
| 2026-09-28 | CNY 23,74 | +%0,21 | CNY 23,69 | CNY 23,96 | CNY 23,28 | 927,27K |
| 2026-09-24 | CNY 23,69 | -%0,80 | CNY 23,87 | CNY 24,27 | CNY 23,48 | 701,80K |
| 2026-09-23 | CNY 23,88 | +%1,06 | CNY 23,63 | CNY 24,10 | CNY 23,31 | 935,38K |
| 2026-09-22 | CNY 23,63 | +%1,50 | CNY 23,28 | CNY 23,98 | CNY 23,19 | 1,04M |
| 2026-09-21 | CNY 23,28 | +%2,28 | CNY 22,76 | CNY 23,38 | CNY 22,65 | 770,76K |
| 2026-09-18 | CNY 22,76 | -%0,09 | CNY 22,78 | CNY 23,10 | CNY 22,58 | 647,32K |
| 2026-09-17 | CNY 22,78 | +%0,93 | CNY 22,53 | CNY 22,85 | CNY 22,02 | 874,98K |
| 2026-09-16 | CNY 22,57 | +%2,17 | CNY 21,93 | CNY 22,74 | CNY 21,89 | 808,00K |
| 2026-09-15 | CNY 22,09 | -%3,07 | CNY 22,74 | CNY 22,85 | CNY 22,00 | 1,06M |
| 2026-09-14 | CNY 22,79 | +%0,84 | CNY 22,60 | CNY 23,27 | CNY 22,36 | 1,14M |
| 2026-09-11 | CNY 22,60 | -%3,62 | CNY 23,11 | CNY 23,45 | CNY 22,30 | 1,23M |
| 2026-09-10 | CNY 23,45 | -%1,18 | CNY 23,66 | CNY 23,90 | CNY 23,20 | 1,31M |
| 2026-09-09 | CNY 23,73 | -%3,38 | CNY 24,60 | CNY 24,77 | CNY 23,62 | 2,38M |
| 2026-09-08 | CNY 24,56 | +%4,07 | CNY 24,20 | CNY 25,50 | CNY 23,61 | 3,27M |
| 2026-09-07 | CNY 23,60 | +%1,90 | CNY 25,00 | CNY 25,10 | CNY 23,25 | 3,19M |
| 2026-09-04 | CNY 23,16 | +%0,13 | CNY 23,23 | CNY 23,76 | CNY 23,01 | 925,94K |
| 2026-09-03 | CNY 23,13 | -%3,42 | CNY 23,95 | CNY 24,10 | CNY 22,97 | 1,22M |
| 2026-09-02 | CNY 23,95 | +%0,04 | CNY 23,83 | CNY 23,99 | CNY 23,30 | 1,21M |
| 2026-09-01 | CNY 23,94 | +%1,40 | CNY 23,66 | CNY 24,20 | CNY 23,48 | 1,30M |
| 2026-08-31 | CNY 23,61 | +%4,47 | CNY 22,43 | CNY 23,76 | CNY 22,41 | 1,63M |
| 2026-08-28 | CNY 22,60 | +%1,48 | CNY 22,32 | CNY 22,84 | CNY 22,27 | 1,20M |
| 2026-08-27 | CNY 22,27 | -%2,75 | CNY 22,66 | CNY 22,90 | CNY 22,11 | 1,26M |
| 2026-08-26 | CNY 22,90 | +%0,31 | CNY 22,84 | CNY 23,13 | CNY 22,41 | 865,94K |
| 2026-08-25 | CNY 22,83 | +%2,51 | CNY 21,95 | CNY 22,88 | CNY 21,95 | 672,14K |
| 2026-08-24 | CNY 22,27 | -%0,80 | CNY 22,38 | CNY 22,60 | CNY 21,92 | 1,05M |
| 2026-08-21 | CNY 22,45 | -%0,40 | CNY 22,52 | CNY 22,59 | CNY 21,82 | 942,10K |
| 2026-08-20 | CNY 22,54 | +%2,64 | CNY 22,18 | CNY 22,76 | CNY 22,04 | 988,73K |
| 2026-08-19 | CNY 21,96 | -%3,30 | CNY 22,48 | CNY 22,71 | CNY 21,81 | 923,31K |
| 2026-08-18 | CNY 22,71 | +%0,93 | CNY 22,51 | CNY 23,05 | CNY 22,12 | 1,25M |
| 2026-08-17 | CNY 22,50 | +%2,51 | CNY 21,95 | CNY 22,63 | CNY 21,80 | 972,76K |
| 2026-08-14 | CNY 21,95 | -%0,41 | CNY 21,98 | CNY 22,24 | CNY 21,73 | 834,10K |
| 2026-08-13 | CNY 22,04 | -%1,65 | CNY 22,53 | CNY 22,64 | CNY 22,00 | 860,57K |
| 2026-08-12 | CNY 22,41 | +%1,72 | CNY 22,14 | CNY 22,60 | CNY 21,81 | 1,01M |
| 2026-08-11 | CNY 22,03 | -%0,77 | CNY 22,25 | CNY 22,25 | CNY 21,78 | 848,52K |
| 2026-08-10 | CNY 22,20 | +%2,54 | CNY 21,65 | CNY 22,25 | CNY 21,35 | 1,08M |
| 2026-08-07 | CNY 21,65 | -%0,41 | CNY 21,70 | CNY 21,84 | CNY 21,06 | 1,03M |
| 2026-08-06 | CNY 21,74 | +%1,07 | CNY 21,51 | CNY 21,95 | CNY 21,38 | 1,16M |
| 2026-08-05 | CNY 21,51 | -%2,00 | CNY 21,73 | CNY 21,95 | CNY 21,21 | 1,72M |
| 2026-08-04 | CNY 21,95 | +%3,05 | CNY 21,50 | CNY 22,20 | CNY 21,11 | 1,55M |
| 2026-08-03 | CNY 21,30 | +%3,50 | CNY 20,64 | CNY 21,38 | CNY 20,38 | 1,31M |
| 2026-07-31 | CNY 20,58 | +%3,89 | CNY 19,81 | CNY 20,78 | CNY 19,61 | 1,34M |
| 2026-07-30 | CNY 19,81 | -%0,85 | CNY 20,37 | CNY 20,75 | CNY 19,71 | 1,66M |
| 2026-07-29 | CNY 19,98 | +%3,20 | CNY 19,34 | CNY 20,11 | CNY 19,34 | 1,26M |
| 2026-07-28 | CNY 19,36 | %0,00 | CNY 19,21 | CNY 19,76 | CNY 19,03 | 1,04M |
| 2026-07-27 | CNY 19,36 | +%4,31 | CNY 18,45 | CNY 19,39 | CNY 18,31 | 1,11M |
| 2026-07-24 | CNY 18,56 | -%2,42 | CNY 18,91 | CNY 19,13 | CNY 18,25 | 898,50K |
| 2026-07-23 | CNY 19,02 | +%3,82 | CNY 18,49 | CNY 19,12 | CNY 18,22 | 1,08M |
| 2026-07-22 | CNY 18,32 | -%2,76 | CNY 18,68 | CNY 19,01 | CNY 18,14 | 1,37M |
| 2026-07-21 | CNY 18,84 | -%0,11 | CNY 18,90 | CNY 19,12 | CNY 17,56 | 1,76M |
| 2026-07-20 | CNY 18,86 | -%3,78 | CNY 20,00 | CNY 20,54 | CNY 18,51 | 1,85M |
| 2026-07-17 | CNY 19,60 | -%5,13 | CNY 20,78 | CNY 21,20 | CNY 19,54 | 1,45M |
| 2026-07-16 | CNY 20,66 | +%1,67 | CNY 20,32 | CNY 21,07 | CNY 20,07 | 948,99K |
| 2026-07-15 | CNY 20,32 | +%0,84 | CNY 20,07 | CNY 20,58 | CNY 19,80 | 935,78K |
| 2026-07-14 | CNY 20,15 | +%2,34 | CNY 19,68 | CNY 20,19 | CNY 19,15 | 1,16M |
| 2026-07-13 | CNY 19,69 | -%4,46 | CNY 20,40 | CNY 20,86 | CNY 19,66 | 1,10M |
| 2026-07-10 | CNY 20,61 | +%2,38 | CNY 20,18 | CNY 21,08 | CNY 19,70 | 1,17M |
| 2026-07-09 | CNY 20,13 | -%0,59 | CNY 20,26 | CNY 20,40 | CNY 19,57 | 1,00M |
| 2026-07-08 | CNY 20,25 | %0,00 | CNY 20,27 | CNY 20,51 | CNY 19,81 | 809,13K |
| 2026-07-07 | CNY 20,25 | -%3,02 | CNY 20,88 | CNY 21,09 | CNY 20,07 | 1,07M |
| 2026-07-06 | CNY 20,88 | -%1,74 | CNY 21,19 | CNY 21,69 | CNY 20,87 | 1,39M |
| 2026-07-03 | CNY 21,25 | +%2,26 | CNY 21,08 | CNY 21,55 | CNY 20,62 | 1,81M |
| 2026-07-02 | CNY 20,78 | -%1,89 | CNY 20,97 | CNY 21,53 | CNY 20,63 | 1,55M |
| 2026-07-01 | CNY 21,18 | +%5,01 | CNY 20,51 | CNY 21,48 | CNY 19,90 | 1,76M |
| 2026-06-30 | CNY 20,17 | +%0,50 | CNY 20,12 | CNY 20,55 | CNY 19,83 | 1,36M |
| 2026-06-29 | CNY 20,07 | -%0,40 | CNY 20,13 | CNY 20,70 | CNY 19,66 | 1,49M |
| 2026-06-26 | CNY 20,15 | -%3,68 | CNY 20,75 | CNY 20,80 | CNY 20,02 | 1,63M |
| 2026-06-25 | CNY 20,92 | -%2,06 | CNY 21,51 | CNY 21,53 | CNY 20,56 | 1,37M |
| 2026-06-24 | CNY 21,36 | -%4,47 | CNY 22,50 | CNY 22,78 | CNY 21,20 | 1,34M |
| 2026-06-23 | CNY 22,36 | +%0,95 | CNY 22,16 | CNY 22,92 | CNY 21,88 | 1,17M |
| 2026-06-22 | CNY 22,15 | +%1,00 | CNY 21,67 | CNY 22,17 | CNY 20,89 | 1,29M |
| 2026-06-18 | CNY 21,93 | -%0,23 | CNY 21,73 | CNY 22,20 | CNY 21,31 | 1,15M |
| 2026-06-17 | CNY 21,98 | -%2,66 | CNY 22,55 | CNY 22,57 | CNY 21,76 | 1,31M |
| 2026-06-16 | CNY 22,58 | +%0,22 | CNY 22,35 | CNY 22,65 | CNY 21,76 | 1,04M |
| 2026-06-15 | CNY 22,53 | -%1,14 | CNY 23,00 | CNY 23,53 | CNY 22,16 | 1,35M |
| 2026-06-12 | CNY 22,79 | +%1,79 | CNY 22,67 | CNY 23,25 | CNY 22,19 | 1,27M |
| 2026-06-11 | CNY 22,39 | -%3,03 | CNY 22,63 | CNY 23,23 | CNY 22,11 | 1,27M |
| 2026-06-10 | CNY 23,09 | -%1,07 | CNY 23,02 | CNY 23,79 | CNY 22,27 | 1,20M |
| 2026-06-09 | CNY 23,34 | +%1,35 | CNY 23,14 | CNY 23,78 | CNY 22,86 | 1,33M |
| 2026-06-08 | CNY 23,03 | -%4,64 | CNY 24,20 | CNY 24,20 | CNY 22,27 | 1,60M |
| 2026-06-05 | CNY 24,15 | +%1,90 | CNY 23,71 | CNY 24,43 | CNY 23,03 | 1,53M |
| 2026-06-04 | CNY 23,70 | -%2,23 | CNY 24,24 | CNY 24,51 | CNY 23,55 | 1,11M |
| 2026-06-03 | CNY 24,24 | -%2,22 | CNY 25,41 | CNY 25,41 | CNY 24,04 | 1,74M |
| 2026-06-02 | CNY 24,79 | -%4,40 | CNY 25,87 | CNY 27,09 | CNY 24,68 | 2,12M |
| 2026-06-01 | CNY 25,93 | +%6,23 | CNY 24,42 | CNY 26,46 | CNY 23,25 | 2,76M |
| 2026-05-29 | CNY 24,41 | +%0,10 | CNY 24,37 | CNY 25,45 | CNY 24,35 | 2,55M |
| 2026-05-28 | CNY 24,39 | -%1,78 | CNY 24,75 | CNY 25,06 | CNY 23,69 | 1,53M |
| 2026-05-27 | CNY 24,83 | -%2,62 | CNY 25,50 | CNY 25,61 | CNY 24,14 | 1,41M |
| 2026-05-26 | CNY 25,50 | -%3,90 | CNY 26,32 | CNY 26,44 | CNY 25,21 | 1,97M |