Lontium Semiconductor Corporation Class A 688486
SSE · Çin · Elektronik Teknoloji
CNY 47,03-0,01 (-%0,02)
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 47,03 | -%0,02 | CNY 47,09 | CNY 47,96 | CNY 46,25 | 3,68M |
| 2026-09-29 | CNY 47,04 | -%0,13 | CNY 46,75 | CNY 47,27 | CNY 45,81 | 3,94M |
| 2026-09-28 | CNY 47,10 | -%3,88 | CNY 48,67 | CNY 48,80 | CNY 46,71 | 5,74M |
| 2026-09-24 | CNY 49,00 | -%2,00 | CNY 50,01 | CNY 50,30 | CNY 48,78 | 3,98M |
| 2026-09-23 | CNY 50,00 | -%0,30 | CNY 50,00 | CNY 50,88 | CNY 48,89 | 6,16M |
| 2026-09-22 | CNY 50,15 | +%4,81 | CNY 48,50 | CNY 52,55 | CNY 48,24 | 7,68M |
| 2026-09-21 | CNY 47,85 | +%5,07 | CNY 46,00 | CNY 48,15 | CNY 45,79 | 6,95M |
| 2026-09-18 | CNY 45,54 | +%2,25 | CNY 45,06 | CNY 46,50 | CNY 45,01 | 5,08M |
| 2026-09-17 | CNY 44,54 | -%2,43 | CNY 45,19 | CNY 45,93 | CNY 44,26 | 4,35M |
| 2026-09-16 | CNY 45,65 | +%1,15 | CNY 45,70 | CNY 46,23 | CNY 44,50 | 5,48M |
| 2026-09-15 | CNY 45,13 | +%6,51 | CNY 42,26 | CNY 45,38 | CNY 42,00 | 7,66M |
| 2026-09-14 | CNY 42,37 | +%1,53 | CNY 41,06 | CNY 42,72 | CNY 40,51 | 4,00M |
| 2026-09-11 | CNY 41,73 | -%2,39 | CNY 41,55 | CNY 43,19 | CNY 40,53 | 5,18M |
| 2026-09-10 | CNY 42,75 | +%1,50 | CNY 42,25 | CNY 42,99 | CNY 40,99 | 6,09M |
| 2026-09-09 | CNY 42,12 | +%4,93 | CNY 40,32 | CNY 42,65 | CNY 40,10 | 4,67M |
| 2026-09-08 | CNY 40,14 | -%1,38 | CNY 40,68 | CNY 41,48 | CNY 40,01 | 2,73M |
| 2026-09-07 | CNY 40,70 | +%0,57 | CNY 41,00 | CNY 41,11 | CNY 39,97 | 3,28M |
| 2026-09-04 | CNY 40,47 | -%1,51 | CNY 41,50 | CNY 42,16 | CNY 39,98 | 2,99M |
| 2026-09-03 | CNY 41,09 | -%0,51 | CNY 41,50 | CNY 41,93 | CNY 40,44 | 2,76M |
| 2026-09-02 | CNY 41,30 | -%1,78 | CNY 41,91 | CNY 41,91 | CNY 40,92 | 2,89M |
| 2026-09-01 | CNY 42,05 | -%2,32 | CNY 42,70 | CNY 43,89 | CNY 41,82 | 2,95M |
| 2026-08-31 | CNY 43,05 | +%3,41 | CNY 40,98 | CNY 43,09 | CNY 40,51 | 3,98M |
| 2026-08-28 | CNY 41,63 | -%3,28 | CNY 42,81 | CNY 43,80 | CNY 41,56 | 4,06M |
| 2026-08-27 | CNY 43,04 | +%3,96 | CNY 41,58 | CNY 43,05 | CNY 41,40 | 3,79M |
| 2026-08-26 | CNY 41,40 | -%3,54 | CNY 42,63 | CNY 42,81 | CNY 41,00 | 3,96M |
| 2026-08-25 | CNY 42,92 | -%0,37 | CNY 42,65 | CNY 43,14 | CNY 41,21 | 4,07M |
| 2026-08-24 | CNY 43,08 | -%5,15 | CNY 45,10 | CNY 45,24 | CNY 42,28 | 4,73M |
| 2026-08-21 | CNY 45,42 | +%2,74 | CNY 43,58 | CNY 45,73 | CNY 43,36 | 4,05M |
| 2026-08-20 | CNY 44,21 | +%1,94 | CNY 43,69 | CNY 45,17 | CNY 43,00 | 3,14M |
| 2026-08-19 | CNY 43,37 | -%8,77 | CNY 46,35 | CNY 46,95 | CNY 42,99 | 5,72M |
| 2026-08-18 | CNY 47,54 | +%1,32 | CNY 46,80 | CNY 47,74 | CNY 45,95 | 4,47M |
| 2026-08-17 | CNY 46,92 | +%5,84 | CNY 44,32 | CNY 47,08 | CNY 44,06 | 5,98M |
| 2026-08-14 | CNY 44,33 | +%0,64 | CNY 44,70 | CNY 44,90 | CNY 43,40 | 3,38M |
| 2026-08-13 | CNY 44,05 | -%2,93 | CNY 45,90 | CNY 46,68 | CNY 44,00 | 7,17M |
| 2026-08-12 | CNY 45,38 | +%1,36 | CNY 44,78 | CNY 45,88 | CNY 44,64 | 2,91M |
| 2026-08-11 | CNY 44,77 | -%0,73 | CNY 45,06 | CNY 45,65 | CNY 44,31 | 3,07M |
| 2026-08-10 | CNY 45,10 | -%3,01 | CNY 46,51 | CNY 46,82 | CNY 44,44 | 3,98M |
| 2026-08-07 | CNY 46,50 | +%2,74 | CNY 45,21 | CNY 46,52 | CNY 44,58 | 4,95M |
| 2026-08-06 | CNY 45,26 | -%0,48 | CNY 44,62 | CNY 46,07 | CNY 44,39 | 3,49M |
| 2026-08-05 | CNY 45,48 | +%1,79 | CNY 44,33 | CNY 46,10 | CNY 44,03 | 4,79M |
| 2026-08-04 | CNY 44,68 | +%5,75 | CNY 42,39 | CNY 45,69 | CNY 42,33 | 4,51M |
| 2026-08-03 | CNY 42,25 | +%0,28 | CNY 41,90 | CNY 42,87 | CNY 41,43 | 4,00M |
| 2026-07-31 | CNY 42,13 | +%3,77 | CNY 42,50 | CNY 44,45 | CNY 42,13 | 5,36M |
| 2026-07-30 | CNY 40,60 | -%5,32 | CNY 42,60 | CNY 42,78 | CNY 39,50 | 5,14M |
| 2026-07-29 | CNY 42,88 | +%1,95 | CNY 42,06 | CNY 43,09 | CNY 41,01 | 5,06M |
| 2026-07-28 | CNY 42,06 | -%3,53 | CNY 42,68 | CNY 43,62 | CNY 41,70 | 4,13M |
| 2026-07-27 | CNY 43,60 | +%0,25 | CNY 43,50 | CNY 44,04 | CNY 41,90 | 5,15M |
| 2026-07-24 | CNY 43,49 | -%4,12 | CNY 44,00 | CNY 45,93 | CNY 43,38 | 4,78M |
| 2026-07-23 | CNY 45,36 | +%0,64 | CNY 45,07 | CNY 46,48 | CNY 43,88 | 5,95M |
| 2026-07-22 | CNY 45,07 | +%3,66 | CNY 43,22 | CNY 46,55 | CNY 42,71 | 8,78M |
| 2026-07-21 | CNY 43,48 | +%11,23 | CNY 39,26 | CNY 43,55 | CNY 37,88 | 9,13M |
| 2026-07-20 | CNY 39,09 | -%6,66 | CNY 42,72 | CNY 43,40 | CNY 37,63 | 8,77M |
| 2026-07-17 | CNY 41,88 | -%13,02 | CNY 47,90 | CNY 48,15 | CNY 41,75 | 7,58M |
| 2026-07-16 | CNY 48,15 | -%6,27 | CNY 50,60 | CNY 53,12 | CNY 47,80 | 7,39M |
| 2026-07-15 | CNY 51,37 | -%2,39 | CNY 52,73 | CNY 54,24 | CNY 50,25 | 6,26M |
| 2026-07-14 | CNY 52,63 | -%3,59 | CNY 54,44 | CNY 55,26 | CNY 50,41 | 6,21M |
| 2026-07-13 | CNY 54,59 | -%6,27 | CNY 57,03 | CNY 59,66 | CNY 54,44 | 6,10M |
| 2026-07-10 | CNY 58,24 | -%5,02 | CNY 61,61 | CNY 63,54 | CNY 58,01 | 7,00M |
| 2026-07-09 | CNY 61,32 | +%0,71 | CNY 62,01 | CNY 62,33 | CNY 58,73 | 6,43M |
| 2026-07-08 | CNY 60,89 | +%0,48 | CNY 60,22 | CNY 63,08 | CNY 57,00 | 7,30M |
| 2026-07-07 | CNY 60,60 | +%0,70 | CNY 59,59 | CNY 62,20 | CNY 58,90 | 6,10M |
| 2026-07-06 | CNY 60,18 | -%2,73 | CNY 62,27 | CNY 62,73 | CNY 58,58 | 6,69M |
| 2026-07-03 | CNY 61,87 | -%3,10 | CNY 64,17 | CNY 65,36 | CNY 61,36 | 7,27M |
| 2026-07-02 | CNY 63,85 | -%0,84 | CNY 62,98 | CNY 68,28 | CNY 61,66 | 9,26M |
| 2026-07-01 | CNY 64,39 | +%1,27 | CNY 64,32 | CNY 67,50 | CNY 62,57 | 10,09M |
| 2026-06-30 | CNY 63,58 | +%10,50 | CNY 57,46 | CNY 64,38 | CNY 57,27 | 10,53M |
| 2026-06-29 | CNY 57,54 | -%1,30 | CNY 58,50 | CNY 59,77 | CNY 55,20 | 9,26M |
| 2026-06-26 | CNY 58,30 | +%3,39 | CNY 56,00 | CNY 61,19 | CNY 55,10 | 9,61M |
| 2026-06-25 | CNY 56,39 | -%0,37 | CNY 57,60 | CNY 58,50 | CNY 55,07 | 6,61M |
| 2026-06-24 | CNY 56,60 | -%0,70 | CNY 56,96 | CNY 57,21 | CNY 54,46 | 6,55M |
| 2026-06-23 | CNY 57,00 | +%4,61 | CNY 54,40 | CNY 58,55 | CNY 53,21 | 8,77M |
| 2026-06-22 | CNY 54,49 | -%4,05 | CNY 57,68 | CNY 58,18 | CNY 52,73 | 9,40M |
| 2026-06-18 | CNY 56,79 | +%5,85 | CNY 54,88 | CNY 57,78 | CNY 54,11 | 8,12M |
| 2026-06-17 | CNY 53,65 | +%0,32 | CNY 52,99 | CNY 54,15 | CNY 52,20 | 5,03M |
| 2026-06-16 | CNY 53,48 | +%2,35 | CNY 52,90 | CNY 53,99 | CNY 52,02 | 5,63M |
| 2026-06-15 | CNY 52,25 | +%2,12 | CNY 50,33 | CNY 53,20 | CNY 49,41 | 6,34M |
| 2026-06-12 | CNY 51,16 | -%0,51 | CNY 52,41 | CNY 53,21 | CNY 50,69 | 5,54M |
| 2026-06-11 | CNY 51,43 | +%3,11 | CNY 49,81 | CNY 53,09 | CNY 49,44 | 6,48M |
| 2026-06-10 | CNY 49,88 | -%3,52 | CNY 50,14 | CNY 52,01 | CNY 49,72 | 4,75M |
| 2026-06-09 | CNY 51,70 | +%3,15 | CNY 50,97 | CNY 51,90 | CNY 50,44 | 4,51M |
| 2026-06-08 | CNY 50,12 | -%5,79 | CNY 51,24 | CNY 52,56 | CNY 49,79 | 5,17M |
| 2026-06-05 | CNY 53,20 | +%0,84 | CNY 52,50 | CNY 54,89 | CNY 51,54 | 5,42M |
| 2026-06-04 | CNY 52,76 | +%1,58 | CNY 51,33 | CNY 53,72 | CNY 50,57 | 5,64M |
| 2026-06-03 | CNY 51,94 | +%4,02 | CNY 51,11 | CNY 55,26 | CNY 50,71 | 8,52M |
| 2026-06-02 | CNY 49,93 | +%0,58 | CNY 49,99 | CNY 50,23 | CNY 48,28 | 5,74M |
| 2026-06-01 | CNY 49,64 | -%5,90 | CNY 53,49 | CNY 53,57 | CNY 49,52 | 6,09M |
| 2026-05-29 | CNY 52,76 | -%8,01 | CNY 58,11 | CNY 58,80 | CNY 52,45 | 7,99M |
| 2026-05-28 | CNY 57,35 | -%1,34 | CNY 57,82 | CNY 58,11 | CNY 56,16 | 6,67M |
| 2026-05-27 | CNY 58,13 | -%2,30 | CNY 60,00 | CNY 61,14 | CNY 57,34 | 7,54M |
| 2026-05-26 | CNY 59,50 | -%7,22 | CNY 63,44 | CNY 63,98 | CNY 58,99 | 9,07M |