Langfang Development Co., Ltd. Class A 600149
SSE · Çin · Üretici İmalatı
CNY 5,18+0,04 (+%0,78)
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 5,18 | +%0,78 | CNY 5,14 | CNY 5,20 | CNY 5,10 | 7,71M |
| 2026-09-29 | CNY 5,14 | +%1,98 | CNY 5,04 | CNY 5,17 | CNY 5,00 | 8,81M |
| 2026-09-28 | CNY 5,04 | -%0,20 | CNY 5,07 | CNY 5,10 | CNY 5,00 | 6,84M |
| 2026-09-24 | CNY 5,05 | %0,00 | CNY 5,04 | CNY 5,10 | CNY 5,00 |
| 5,16M |
| 2026-09-23 | CNY 5,05 | +%0,20 | CNY 5,07 | CNY 5,13 | CNY 4,98 | 7,20M |
| 2026-09-22 | CNY 5,04 | +%0,20 | CNY 5,03 | CNY 5,07 | CNY 4,97 | 7,37M |
| 2026-09-21 | CNY 5,03 | +%2,03 | CNY 4,92 | CNY 5,04 | CNY 4,90 | 7,05M |
| 2026-09-18 | CNY 4,93 | -%0,80 | CNY 4,98 | CNY 5,02 | CNY 4,92 | 6,61M |
| 2026-09-17 | CNY 4,97 | +%0,61 | CNY 4,95 | CNY 5,01 | CNY 4,79 | 7,45M |
| 2026-09-16 | CNY 4,94 | +%1,44 | CNY 4,81 | CNY 4,97 | CNY 4,81 | 7,26M |
| 2026-09-15 | CNY 4,87 | -%3,56 | CNY 5,05 | CNY 5,05 | CNY 4,83 | 9,80M |
| 2026-09-14 | CNY 5,05 | %0,00 | CNY 5,03 | CNY 5,12 | CNY 4,99 | 7,66M |
| 2026-09-11 | CNY 5,05 | -%2,32 | CNY 5,12 | CNY 5,13 | CNY 4,99 | 9,76M |
| 2026-09-10 | CNY 5,17 | -%0,77 | CNY 5,20 | CNY 5,22 | CNY 5,13 | 8,66M |
| 2026-09-09 | CNY 5,21 | +%0,39 | CNY 5,16 | CNY 5,27 | CNY 5,16 | 8,68M |
| 2026-09-08 | CNY 5,19 | +%1,57 | CNY 5,13 | CNY 5,21 | CNY 5,10 | 7,46M |
| 2026-09-07 | CNY 5,11 | -%1,16 | CNY 5,16 | CNY 5,16 | CNY 5,09 | 7,40M |
| 2026-09-04 | CNY 5,17 | +%1,17 | CNY 5,15 | CNY 5,21 | CNY 5,10 | 8,66M |
| 2026-09-03 | CNY 5,11 | -%1,16 | CNY 5,20 | CNY 5,21 | CNY 5,09 | 8,58M |
| 2026-09-02 | CNY 5,17 | -%0,39 | CNY 5,19 | CNY 5,20 | CNY 5,08 | 6,96M |
| 2026-09-01 | CNY 5,19 | +%1,57 | CNY 5,07 | CNY 5,21 | CNY 5,07 | 8,84M |
| 2026-08-31 | CNY 5,11 | +%1,19 | CNY 5,05 | CNY 5,14 | CNY 5,01 | 9,39M |
| 2026-08-28 | CNY 5,05 | +%1,20 | CNY 5,00 | CNY 5,06 | CNY 4,95 | 6,69M |
| 2026-08-27 | CNY 4,99 | -%1,19 | CNY 5,00 | CNY 5,09 | CNY 4,96 | 7,46M |
| 2026-08-26 | CNY 5,05 | +%1,00 | CNY 5,01 | CNY 5,07 | CNY 4,96 | 9,25M |
| 2026-08-25 | CNY 5,00 | +%2,67 | CNY 4,86 | CNY 5,02 | CNY 4,82 | 9,54M |
| 2026-08-24 | CNY 4,87 | -%1,62 | CNY 4,99 | CNY 5,02 | CNY 4,83 | 11,07M |
| 2026-08-21 | CNY 4,95 | -%1,98 | CNY 4,99 | CNY 5,00 | CNY 4,85 | 15,01M |
| 2026-08-20 | CNY 5,05 | +%4,55 | CNY 4,86 | CNY 5,20 | CNY 4,82 | 19,29M |
| 2026-08-19 | CNY 4,83 | -%2,03 | CNY 4,93 | CNY 4,95 | CNY 4,80 | 6,79M |
| 2026-08-18 | CNY 4,93 | -%0,20 | CNY 4,93 | CNY 4,94 | CNY 4,86 | 5,86M |
| 2026-08-17 | CNY 4,94 | +%1,65 | CNY 4,85 | CNY 4,95 | CNY 4,80 | 6,22M |
| 2026-08-14 | CNY 4,86 | %0,00 | CNY 4,84 | CNY 4,90 | CNY 4,77 | 5,81M |
| 2026-08-13 | CNY 4,86 | -%1,42 | CNY 4,92 | CNY 4,94 | CNY 4,85 | 5,90M |
| 2026-08-12 | CNY 4,93 | +%0,61 | CNY 4,89 | CNY 4,94 | CNY 4,85 | 5,86M |
| 2026-08-11 | CNY 4,90 | -%0,41 | CNY 4,92 | CNY 4,94 | CNY 4,84 | 6,61M |
| 2026-08-10 | CNY 4,92 | +%3,36 | CNY 4,78 | CNY 4,94 | CNY 4,76 | 10,03M |
| 2026-08-07 | CNY 4,76 | -%1,24 | CNY 4,83 | CNY 4,83 | CNY 4,67 | 7,66M |
| 2026-08-06 | CNY 4,82 | +%1,26 | CNY 4,78 | CNY 4,84 | CNY 4,72 | 8,87M |
| 2026-08-05 | CNY 4,76 | -%0,83 | CNY 4,82 | CNY 4,86 | CNY 4,70 | 8,26M |
| 2026-08-04 | CNY 4,80 | -%0,21 | CNY 4,82 | CNY 4,87 | CNY 4,76 | 8,75M |
| 2026-08-03 | CNY 4,81 | +%4,11 | CNY 4,66 | CNY 4,83 | CNY 4,63 | 10,96M |
| 2026-07-31 | CNY 4,62 | +%2,44 | CNY 4,60 | CNY 4,64 | CNY 4,52 | 9,31M |
| 2026-07-30 | CNY 4,51 | -%1,53 | CNY 4,57 | CNY 4,67 | CNY 4,46 | 10,79M |
| 2026-07-29 | CNY 4,58 | +%1,78 | CNY 4,50 | CNY 4,61 | CNY 4,46 | 10,71M |
| 2026-07-28 | CNY 4,50 | +%1,35 | CNY 4,47 | CNY 4,58 | CNY 4,40 | 10,11M |
| 2026-07-27 | CNY 4,44 | +%3,02 | CNY 4,29 | CNY 4,47 | CNY 4,29 | 11,30M |
| 2026-07-24 | CNY 4,31 | -%4,43 | CNY 4,45 | CNY 4,54 | CNY 4,29 | 10,51M |
| 2026-07-23 | CNY 4,51 | +%4,16 | CNY 4,25 | CNY 4,52 | CNY 4,25 | 14,98M |
| 2026-07-22 | CNY 4,33 | -%0,46 | CNY 4,36 | CNY 4,43 | CNY 4,28 | 11,70M |
| 2026-07-21 | CNY 4,35 | -%3,33 | CNY 4,40 | CNY 4,44 | CNY 4,14 | 19,10M |
| 2026-07-20 | CNY 4,50 | -%0,66 | CNY 4,53 | CNY 4,75 | CNY 4,40 | 19,30M |
| 2026-07-17 | CNY 4,53 | -%3,21 | CNY 4,66 | CNY 4,78 | CNY 4,45 | 13,52M |
| 2026-07-16 | CNY 4,68 | +%0,86 | CNY 4,61 | CNY 4,76 | CNY 4,58 | 9,48M |
| 2026-07-15 | CNY 4,64 | +%1,75 | CNY 4,52 | CNY 4,70 | CNY 4,50 | 9,91M |
| 2026-07-14 | CNY 4,56 | +%2,93 | CNY 4,46 | CNY 4,57 | CNY 4,37 | 10,27M |
| 2026-07-13 | CNY 4,43 | -%4,53 | CNY 4,64 | CNY 4,66 | CNY 4,40 | 11,18M |
| 2026-07-10 | CNY 4,64 | +%2,43 | CNY 4,52 | CNY 4,73 | CNY 4,42 | 11,44M |
| 2026-07-09 | CNY 4,53 | +%0,67 | CNY 4,49 | CNY 4,60 | CNY 4,42 | 8,34M |
| 2026-07-08 | CNY 4,50 | -%1,75 | CNY 4,57 | CNY 4,57 | CNY 4,45 | 7,69M |
| 2026-07-07 | CNY 4,58 | -%1,72 | CNY 4,65 | CNY 4,67 | CNY 4,50 | 8,70M |
| 2026-07-06 | CNY 4,66 | -%2,10 | CNY 4,74 | CNY 4,80 | CNY 4,60 | 8,09M |
| 2026-07-03 | CNY 4,76 | +%3,25 | CNY 4,64 | CNY 4,78 | CNY 4,60 | 10,61M |
| 2026-07-02 | CNY 4,61 | %0,00 | CNY 4,63 | CNY 4,78 | CNY 4,59 | 11,31M |
| 2026-07-01 | CNY 4,61 | +%2,67 | CNY 4,49 | CNY 4,71 | CNY 4,49 | 12,66M |
| 2026-06-30 | CNY 4,49 | -%0,66 | CNY 4,55 | CNY 4,60 | CNY 4,40 | 10,34M |
| 2026-06-29 | CNY 4,52 | +%1,12 | CNY 4,46 | CNY 4,54 | CNY 4,32 | 10,79M |
| 2026-06-26 | CNY 4,47 | -%2,61 | CNY 4,55 | CNY 4,62 | CNY 4,46 | 9,76M |
| 2026-06-25 | CNY 4,59 | -%1,92 | CNY 4,66 | CNY 4,68 | CNY 4,52 | 9,61M |
| 2026-06-24 | CNY 4,68 | -%4,68 | CNY 4,91 | CNY 4,93 | CNY 4,64 | 11,41M |
| 2026-06-23 | CNY 4,91 | +%2,51 | CNY 4,75 | CNY 5,02 | CNY 4,73 | 13,75M |
| 2026-06-22 | CNY 4,79 | +%0,63 | CNY 4,75 | CNY 4,81 | CNY 4,55 | 12,75M |
| 2026-06-18 | CNY 4,76 | -%1,86 | CNY 4,82 | CNY 4,85 | CNY 4,70 | 10,35M |
| 2026-06-17 | CNY 4,85 | -%3,19 | CNY 5,00 | CNY 5,02 | CNY 4,83 | 11,07M |
| 2026-06-16 | CNY 5,01 | +%1,01 | CNY 4,97 | CNY 5,05 | CNY 4,83 | 14,22M |
| 2026-06-15 | CNY 4,96 | -%3,12 | CNY 5,10 | CNY 5,21 | CNY 4,94 | 15,44M |
| 2026-06-12 | CNY 5,12 | +%1,59 | CNY 5,11 | CNY 5,17 | CNY 4,98 | 10,55M |
| 2026-06-11 | CNY 5,04 | -%1,37 | CNY 5,08 | CNY 5,11 | CNY 4,96 | 9,26M |
| 2026-06-10 | CNY 5,11 | -%1,73 | CNY 5,16 | CNY 5,17 | CNY 5,00 | 11,31M |
| 2026-06-09 | CNY 5,20 | %0,00 | CNY 5,24 | CNY 5,25 | CNY 5,05 | 11,26M |
| 2026-06-08 | CNY 5,20 | -%3,17 | CNY 5,27 | CNY 5,42 | CNY 5,10 | 13,27M |
| 2026-06-05 | CNY 5,37 | -%0,37 | CNY 5,38 | CNY 5,48 | CNY 5,20 | 18,10M |
| 2026-06-04 | CNY 5,39 | -%2,53 | CNY 5,52 | CNY 5,56 | CNY 5,33 | 14,81M |
| 2026-06-03 | CNY 5,53 | -%2,12 | CNY 5,64 | CNY 5,64 | CNY 5,39 | 22,10M |
| 2026-06-02 | CNY 5,65 | -%3,42 | CNY 5,85 | CNY 5,85 | CNY 5,52 | 21,55M |
| 2026-06-01 | CNY 5,85 | +%1,21 | CNY 5,74 | CNY 5,93 | CNY 5,62 | 25,61M |
| 2026-05-29 | CNY 5,78 | +%0,52 | CNY 5,70 | CNY 6,07 | CNY 5,70 | 28,31M |
| 2026-05-28 | CNY 5,75 | +%1,05 | CNY 5,69 | CNY 5,83 | CNY 5,61 | 19,67M |
| 2026-05-27 | CNY 5,69 | -%1,73 | CNY 5,79 | CNY 5,83 | CNY 5,61 | 18,50M |
| 2026-05-26 | CNY 5,79 | -%3,34 | CNY 5,99 | CNY 5,99 | CNY 5,75 | 17,60M |