Lingyun Industrial Corp. Ltd. Class A 600480
SSE · Çin · Üretici İmalatı
CNY 7,74+0,07 (+%0,91)
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 7,74 | +%0,91 | CNY 7,66 | CNY 7,83 | CNY 7,62 | 8,79M |
| 2026-09-29 | CNY 7,67 | +%0,26 | CNY 7,65 | CNY 7,71 | CNY 7,60 | 7,85M |
| 2026-09-28 | CNY 7,65 | -%2,05 | CNY 7,79 | CNY 7,80 | CNY 7,60 | 9,56M |
| 2026-09-24 | CNY 7,81 | +%0,39 | CNY 7,78 | CNY 7,88 | CNY 7,74 | 9,25M |
| 2026-09-23 | CNY 7,78 | +%0,52 | CNY 7,71 | CNY 7,88 | CNY 7,70 | 9,10M |
| 2026-09-22 | CNY 7,74 | -%0,77 | CNY 7,85 | CNY 7,86 | CNY 7,71 | 10,93M |
| 2026-09-21 | CNY 7,80 | +%1,17 | CNY 7,72 | CNY 7,88 | CNY 7,72 | 11,55M |
| 2026-09-18 | CNY 7,71 | +%1,58 | CNY 7,62 | CNY 7,78 | CNY 7,59 | 15,80M |
| 2026-09-17 | CNY 7,59 | -%1,43 | CNY 7,66 | CNY 7,83 | CNY 7,57 | 25,38M |
| 2026-09-16 | CNY 7,70 | -%3,27 | CNY 7,97 | CNY 7,99 | CNY 7,58 | 28,05M |
| 2026-09-15 | CNY 7,96 | -%1,85 | CNY 8,10 | CNY 8,10 | CNY 7,95 | 8,16M |
| 2026-09-14 | CNY 8,11 | +%0,12 | CNY 8,06 | CNY 8,19 | CNY 8,03 | 7,38M |
| 2026-09-11 | CNY 8,10 | -%0,37 | CNY 8,08 | CNY 8,15 | CNY 7,97 | 12,98M |
| 2026-09-10 | CNY 8,13 | -%1,93 | CNY 8,29 | CNY 8,30 | CNY 8,09 | 11,80M |
| 2026-09-09 | CNY 8,29 | -%0,60 | CNY 8,33 | CNY 8,37 | CNY 8,28 | 7,46M |
| 2026-09-08 | CNY 8,34 | +%0,24 | CNY 8,35 | CNY 8,35 | CNY 8,28 | 8,94M |
| 2026-09-07 | CNY 8,32 | +%1,09 | CNY 8,23 | CNY 8,39 | CNY 8,23 | 10,16M |
| 2026-09-04 | CNY 8,23 | -%1,20 | CNY 8,41 | CNY 8,48 | CNY 8,20 | 14,12M |
| 2026-09-03 | CNY 8,33 | -%0,83 | CNY 8,41 | CNY 8,53 | CNY 8,27 | 11,16M |
| 2026-09-02 | CNY 8,40 | +%0,24 | CNY 8,35 | CNY 8,43 | CNY 8,21 | 13,22M |
| 2026-09-01 | CNY 8,38 | +%1,21 | CNY 8,28 | CNY 8,43 | CNY 8,24 | 12,91M |
| 2026-08-31 | CNY 8,28 | +%0,36 | CNY 8,21 | CNY 8,30 | CNY 8,17 | 8,34M |
| 2026-08-28 | CNY 8,25 | -%0,84 | CNY 8,33 | CNY 8,34 | CNY 8,25 | 8,52M |
| 2026-08-27 | CNY 8,32 | -%0,83 | CNY 8,41 | CNY 8,41 | CNY 8,29 | 10,26M |
| 2026-08-26 | CNY 8,39 | -%0,36 | CNY 8,41 | CNY 8,52 | CNY 8,36 | 8,18M |
| 2026-08-25 | CNY 8,42 | +%2,31 | CNY 8,18 | CNY 8,47 | CNY 8,16 | 12,35M |
| 2026-08-24 | CNY 8,23 | -%1,20 | CNY 8,30 | CNY 8,36 | CNY 8,16 | 8,97M |
| 2026-08-21 | CNY 8,33 | -%0,12 | CNY 8,35 | CNY 8,37 | CNY 8,23 | 7,51M |
| 2026-08-20 | CNY 8,34 | +%0,85 | CNY 8,28 | CNY 8,42 | CNY 8,28 | 9,14M |
| 2026-08-19 | CNY 8,27 | -%5,81 | CNY 8,72 | CNY 8,72 | CNY 8,26 | 20,03M |
| 2026-08-18 | CNY 8,78 | +%0,92 | CNY 8,69 | CNY 8,80 | CNY 8,54 | 13,89M |
| 2026-08-17 | CNY 8,70 | +%1,64 | CNY 8,57 | CNY 8,71 | CNY 8,46 | 10,40M |
| 2026-08-14 | CNY 8,56 | -%0,81 | CNY 8,67 | CNY 8,68 | CNY 8,52 | 8,73M |
| 2026-08-13 | CNY 8,63 | -%1,60 | CNY 8,78 | CNY 8,80 | CNY 8,61 | 11,53M |
| 2026-08-12 | CNY 8,77 | +%0,69 | CNY 8,70 | CNY 8,81 | CNY 8,65 | 10,68M |
| 2026-08-11 | CNY 8,71 | -%0,68 | CNY 8,79 | CNY 8,79 | CNY 8,61 | 11,92M |
| 2026-08-10 | CNY 8,77 | +%1,04 | CNY 8,68 | CNY 8,82 | CNY 8,60 | 12,24M |
| 2026-08-07 | CNY 8,68 | %0,00 | CNY 8,66 | CNY 8,72 | CNY 8,53 | 13,82M |
| 2026-08-06 | CNY 8,68 | -%2,58 | CNY 8,85 | CNY 8,90 | CNY 8,61 | 16,59M |
| 2026-08-05 | CNY 8,91 | %0,00 | CNY 8,90 | CNY 8,98 | CNY 8,80 | 14,89M |
| 2026-08-04 | CNY 8,91 | -%1,00 | CNY 9,06 | CNY 9,08 | CNY 8,88 | 14,07M |
| 2026-08-03 | CNY 9,00 | +%1,35 | CNY 8,88 | CNY 9,05 | CNY 8,84 | 12,48M |
| 2026-07-31 | CNY 8,88 | +%1,14 | CNY 8,89 | CNY 8,99 | CNY 8,82 | 17,05M |
| 2026-07-30 | CNY 8,78 | +%1,50 | CNY 8,59 | CNY 8,88 | CNY 8,56 | 17,78M |
| 2026-07-29 | CNY 8,65 | +%2,98 | CNY 8,39 | CNY 8,68 | CNY 8,37 | 17,81M |
| 2026-07-28 | CNY 8,40 | +%0,12 | CNY 8,34 | CNY 8,43 | CNY 8,28 | 11,22M |
| 2026-07-27 | CNY 8,39 | +%1,82 | CNY 8,22 | CNY 8,48 | CNY 8,22 | 11,75M |
| 2026-07-24 | CNY 8,24 | -%3,63 | CNY 8,45 | CNY 8,48 | CNY 8,22 | 12,69M |
| 2026-07-23 | CNY 8,55 | +%1,79 | CNY 8,26 | CNY 8,63 | CNY 8,20 | 19,15M |
| 2026-07-22 | CNY 8,40 | +%0,96 | CNY 8,27 | CNY 8,51 | CNY 8,12 | 20,90M |
| 2026-07-21 | CNY 8,32 | +%1,09 | CNY 8,21 | CNY 8,38 | CNY 8,20 | 17,99M |
| 2026-07-20 | CNY 8,23 | +%1,86 | CNY 8,11 | CNY 8,32 | CNY 7,94 | 20,29M |
| 2026-07-17 | CNY 8,08 | -%4,94 | CNY 8,50 | CNY 8,62 | CNY 8,05 | 19,35M |
| 2026-07-16 | CNY 8,50 | +%1,31 | CNY 8,35 | CNY 8,56 | CNY 8,30 | 13,12M |
| 2026-07-15 | CNY 8,39 | +%0,60 | CNY 8,30 | CNY 8,46 | CNY 8,24 | 11,70M |
| 2026-07-14 | CNY 8,34 | -%0,24 | CNY 8,45 | CNY 8,45 | CNY 8,18 | 15,77M |
| 2026-07-13 | CNY 8,36 | -%5,00 | CNY 8,66 | CNY 8,67 | CNY 8,31 | 18,38M |
| 2026-07-10 | CNY 8,80 | +%2,33 | CNY 8,63 | CNY 9,03 | CNY 8,56 | 23,34M |
| 2026-07-09 | CNY 8,60 | +%0,47 | CNY 8,51 | CNY 8,63 | CNY 8,40 | 15,96M |
| 2026-07-08 | CNY 8,56 | -%3,71 | CNY 8,89 | CNY 8,89 | CNY 8,56 | 16,43M |
| 2026-07-07 | CNY 8,89 | -%4,20 | CNY 9,28 | CNY 9,35 | CNY 8,84 | 22,82M |
| 2026-07-06 | CNY 9,28 | +%0,87 | CNY 9,16 | CNY 9,37 | CNY 9,03 | 27,36M |
| 2026-07-03 | CNY 9,20 | -%0,43 | CNY 9,15 | CNY 9,50 | CNY 9,01 | 47,03M |
| 2026-07-02 | CNY 9,24 | +%10,00 | CNY 8,36 | CNY 9,24 | CNY 8,30 | 37,13M |
| 2026-07-01 | CNY 8,40 | +%1,08 | CNY 8,34 | CNY 8,48 | CNY 8,28 | 17,46M |
| 2026-06-30 | CNY 8,31 | +%1,59 | CNY 8,19 | CNY 8,43 | CNY 8,12 | 16,85M |
| 2026-06-29 | CNY 8,18 | +%0,74 | CNY 8,12 | CNY 8,24 | CNY 7,90 | 19,86M |
| 2026-06-26 | CNY 8,12 | -%6,13 | CNY 8,56 | CNY 8,59 | CNY 8,10 | 25,85M |
| 2026-06-25 | CNY 8,65 | -%4,53 | CNY 9,07 | CNY 9,07 | CNY 8,62 | 27,14M |
| 2026-06-24 | CNY 9,06 | -%2,58 | CNY 9,35 | CNY 9,39 | CNY 8,99 | 18,34M |
| 2026-06-23 | CNY 9,30 | -%1,38 | CNY 9,43 | CNY 9,63 | CNY 9,25 | 18,04M |
| 2026-06-22 | CNY 9,43 | -%4,65 | CNY 9,82 | CNY 9,85 | CNY 9,17 | 30,10M |
| 2026-06-18 | CNY 9,89 | +%0,51 | CNY 9,84 | CNY 10,05 | CNY 9,70 | 23,34M |
| 2026-06-17 | CNY 9,84 | -%2,57 | CNY 10,02 | CNY 10,02 | CNY 9,74 | 18,53M |
| 2026-06-16 | CNY 10,10 | +%2,02 | CNY 9,96 | CNY 10,12 | CNY 9,87 | 18,87M |
| 2026-06-15 | CNY 9,90 | +%2,59 | CNY 9,62 | CNY 9,98 | CNY 9,62 | 16,88M |
| 2026-06-12 | CNY 9,65 | +%0,73 | CNY 9,67 | CNY 9,81 | CNY 9,52 | 17,07M |
| 2026-06-11 | CNY 9,58 | -%2,44 | CNY 9,71 | CNY 9,77 | CNY 9,41 | 22,98M |
| 2026-06-10 | CNY 9,82 | -%3,25 | CNY 10,10 | CNY 10,19 | CNY 9,70 | 20,29M |
| 2026-06-09 | CNY 10,15 | +%0,30 | CNY 10,20 | CNY 10,23 | CNY 9,90 | 18,38M |
| 2026-06-08 | CNY 10,12 | -%3,71 | CNY 10,20 | CNY 10,52 | CNY 9,99 | 24,18M |
| 2026-06-05 | CNY 10,51 | +%0,77 | CNY 10,48 | CNY 10,84 | CNY 10,10 | 30,12M |
| 2026-06-04 | CNY 10,43 | -%5,27 | CNY 10,72 | CNY 10,98 | CNY 10,33 | 22,38M |
| 2026-06-03 | CNY 11,01 | +%1,47 | CNY 10,84 | CNY 11,23 | CNY 10,76 | 22,42M |
| 2026-06-02 | CNY 10,85 | -%1,27 | CNY 10,97 | CNY 11,13 | CNY 10,83 | 16,96M |
| 2026-06-01 | CNY 10,99 | -%0,27 | CNY 11,02 | CNY 11,20 | CNY 10,93 | 17,56M |
| 2026-05-29 | CNY 11,02 | -%5,65 | CNY 11,67 | CNY 11,73 | CNY 10,95 | 36,04M |
| 2026-05-28 | CNY 11,68 | +%3,73 | CNY 11,31 | CNY 11,83 | CNY 11,12 | 41,78M |
| 2026-05-27 | CNY 11,26 | -%3,76 | CNY 11,64 | CNY 11,73 | CNY 11,22 | 35,36M |
| 2026-05-26 | CNY 11,70 | -%1,52 | CNY 11,79 | CNY 12,11 | CNY 11,55 | 42,20M |