Deutsche Märkte öffnen in 40 Minuten
Nikkei 225
38.617,10 -329,83 (-0,85%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.406,38 -1.172,98 (-1,79%) CMC Crypto 200
1.472,09 -54,33 (-3,56%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Shandong Longquan Pipe Industry Co.,Ltd (002671.SZ)
Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
Ab 02:05PM CST. Markt geöffnet.
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Mai 2024 | 4,1700 | 4,2300 | 4,1600 | 4,1800 | 4,1800 | 5.183.500 |
| 21. Mai 2024 | 4,2700 | 4,3400 | 4,1800 | 4,2000 | 4,2000 | 8.952.800 |
| 20. Mai 2024 | 4,2400 | 4,3400 | 4,1900 | 4,2700 | 4,2700 | 12.985.000 |
| 17. Mai 2024 | 4,1700 | 4,2300 | 4,1300 | 4,2200 | 4,2200 | 9.083.000 |
| 16. Mai 2024 | 4,0600 | 4,2100 | 4,0600 | 4,1900 | 4,1900 | 12.398.200 |
| 15. Mai 2024 | 4,0600 | 4,1200 | 4,0400 | 4,0700 | 4,0700 | 7.731.400 |
| 14. Mai 2024 | 4,0000 | 4,0800 | 3,9800 | 4,0500 | 4,0500 | 6.081.600 |
| 13. Mai 2024 | 4,0600 | 4,0600 | 3,9200 | 4,0000 | 4,0000 | 8.934.600 |
| 10. Mai 2024 | 4,1000 | 4,1300 | 4,0100 | 4,0600 | 4,0600 | 10.028.000 |
| 09. Mai 2024 | 4,0800 | 4,1600 | 4,0800 | 4,1200 | 4,1200 | 7.914.200 |
| 08. Mai 2024 | 4,1100 | 4,2300 | 4,0700 | 4,0700 | 4,0700 | 12.549.600 |
| 07. Mai 2024 | 4,1600 | 4,2000 | 4,1200 | 4,1500 | 4,1500 | 12.677.383 |
| 06. Mai 2024 | 4,2100 | 4,2700 | 4,1200 | 4,1300 | 4,1300 | 14.548.323 |
| 30. Apr. 2024 | 4,2000 | 4,2300 | 4,1000 | 4,1400 | 4,1400 | 15.126.967 |
| 29. Apr. 2024 | 4,0800 | 4,2800 | 4,0800 | 4,2700 | 4,2700 | 16.187.373 |
| 26. Apr. 2024 | 4,1100 | 4,1500 | 4,0500 | 4,0800 | 4,0800 | 14.374.733 |
| 25. Apr. 2024 | 4,1000 | 4,1600 | 4,0600 | 4,1100 | 4,1100 | 11.396.500 |
| 24. Apr. 2024 | 4,0900 | 4,1300 | 4,0200 | 4,1200 | 4,1200 | 16.437.901 |
| 23. Apr. 2024 | 4,0500 | 4,3700 | 4,0200 | 4,1300 | 4,1300 | 23.571.081 |
| 22. Apr. 2024 | 4,1400 | 4,1600 | 3,9500 | 3,9800 | 3,9800 | 16.514.800 |
| 19. Apr. 2024 | 3,9200 | 4,0800 | 3,8100 | 3,9900 | 3,9900 | 20.144.373 |
| 18. Apr. 2024 | 4,0400 | 4,1100 | 3,8600 | 3,9000 | 3,9000 | 19.990.488 |
| 17. Apr. 2024 | 3,5100 | 3,9200 | 3,5100 | 3,9200 | 3,9200 | 18.377.454 |
| 16. Apr. 2024 | 3,9300 | 3,9300 | 3,5600 | 3,5600 | 3,5600 | 21.341.760 |
| 15. Apr. 2024 | 4,2000 | 4,2400 | 3,8300 | 3,9500 | 3,9500 | 20.445.900 |
| 12. Apr. 2024 | 4,3400 | 4,3800 | 4,2200 | 4,2300 | 4,2300 | 8.223.700 |
| 11. Apr. 2024 | 4,2900 | 4,4000 | 4,2000 | 4,3300 | 4,3300 | 10.778.600 |
| 10. Apr. 2024 | 4,4900 | 4,5000 | 4,2200 | 4,3100 | 4,3100 | 13.144.700 |
| 09. Apr. 2024 | 4,3500 | 4,4900 | 4,3500 | 4,4600 | 4,4600 | 9.043.833 |
| 08. Apr. 2024 | 4,5100 | 4,5500 | 4,3800 | 4,4000 | 4,4000 | 11.884.200 |
| 03. Apr. 2024 | 4,5800 | 4,5900 | 4,4700 | 4,5200 | 4,5200 | 10.426.200 |
| 02. Apr. 2024 | 4,6000 | 4,6500 | 4,5800 | 4,6000 | 4,6000 | 13.490.250 |
| 01. Apr. 2024 | 4,4200 | 4,6000 | 4,4200 | 4,6000 | 4,6000 | 14.371.081 |
| 29. März 2024 | 4,3500 | 4,4200 | 4,3500 | 4,4000 | 4,4000 | 5.038.300 |
| 28. März 2024 | 4,2200 | 4,4000 | 4,2200 | 4,3500 | 4,3500 | 10.519.701 |
| 27. März 2024 | 4,4600 | 4,4800 | 4,2400 | 4,2500 | 4,2500 | 11.080.000 |
| 26. März 2024 | 4,4100 | 4,4500 | 4,3400 | 4,4300 | 4,4300 | 10.718.100 |
| 25. März 2024 | 4,4600 | 4,5300 | 4,3800 | 4,3900 | 4,3900 | 11.751.800 |
| 22. März 2024 | 4,5700 | 4,5800 | 4,4500 | 4,4700 | 4,4700 | 14.682.244 |
| 21. März 2024 | 4,6100 | 4,6400 | 4,4800 | 4,6000 | 4,6000 | 18.566.400 |
| 20. März 2024 | 4,3600 | 4,5600 | 4,3600 | 4,5500 | 4,5500 | 18.261.200 |
| 19. März 2024 | 4,4300 | 4,4600 | 4,3300 | 4,3400 | 4,3400 | 12.821.400 |
| 18. März 2024 | 4,2800 | 4,4100 | 4,2800 | 4,4100 | 4,4100 | 16.786.800 |
| 15. März 2024 | 4,1900 | 4,2500 | 4,1400 | 4,2500 | 4,2500 | 11.053.969 |
| 14. März 2024 | 4,2200 | 4,2600 | 4,1200 | 4,1800 | 4,1800 | 12.427.900 |
| 13. März 2024 | 4,2800 | 4,3100 | 4,2000 | 4,2300 | 4,2300 | 12.857.900 |
| 12. März 2024 | 4,2100 | 4,2800 | 4,1500 | 4,2600 | 4,2600 | 15.423.641 |
| 11. März 2024 | 4,1400 | 4,2400 | 4,1400 | 4,2100 | 4,2100 | 15.733.300 |
| 08. März 2024 | 4,1200 | 4,1500 | 4,0700 | 4,1400 | 4,1400 | 11.249.040 |
| 07. März 2024 | 4,1000 | 4,2200 | 4,0900 | 4,1100 | 4,1100 | 19.490.960 |
| 06. März 2024 | 4,0600 | 4,1300 | 4,0300 | 4,1000 | 4,1000 | 15.078.160 |
| 05. März 2024 | 4,1300 | 4,1500 | 4,0200 | 4,0500 | 4,0500 | 18.412.001 |
| 04. März 2024 | 4,2400 | 4,3400 | 4,0400 | 4,1900 | 4,1900 | 25.761.600 |
| 01. März 2024 | 4,0700 | 4,2600 | 4,0600 | 4,1900 | 4,1900 | 29.130.700 |
| 29. Feb. 2024 | 3,7800 | 4,0900 | 3,7500 | 4,0700 | 4,0700 | 27.421.340 |
| 28. Feb. 2024 | 4,2900 | 4,3900 | 3,8400 | 3,8400 | 3,8400 | 37.473.600 |
| 27. Feb. 2024 | 4,0200 | 4,2600 | 4,0000 | 4,2600 | 4,2600 | 22.315.937 |
| 26. Feb. 2024 | 3,9000 | 4,1500 | 3,8700 | 4,0000 | 4,0000 | 23.647.078 |
| 23. Feb. 2024 | 3,8000 | 3,9000 | 3,7400 | 3,8900 | 3,8900 | 19.744.968 |
| 22. Feb. 2024 | 3,6900 | 3,7700 | 3,6300 | 3,7600 | 3,7600 | 17.692.710 |
| 21. Feb. 2024 | 3,6000 | 3,8400 | 3,5600 | 3,7000 | 3,7000 | 26.672.337 |
| 20. Feb. 2024 | 3,5200 | 3,7600 | 3,4200 | 3,6500 | 3,6500 | 24.455.081 |
| 19. Feb. 2024 | 3,4000 | 3,5800 | 3,3900 | 3,5000 | 3,5000 | 26.638.023 |
| 08. Feb. 2024 | 3,0400 | 3,3400 | 2,9000 | 3,3300 | 3,3300 | 35.978.440 |
| 07. Feb. 2024 | 3,4900 | 3,5000 | 3,0300 | 3,0700 | 3,0700 | 32.415.670 |
| 06. Feb. 2024 | 3,3900 | 3,5300 | 3,1500 | 3,3300 | 3,3300 | 31.334.200 |
| 05. Feb. 2024 | 3,8500 | 3,8700 | 3,5000 | 3,5000 | 3,5000 | 21.315.300 |
| 02. Feb. 2024 | 4,1500 | 4,2300 | 3,7500 | 3,8900 | 3,8900 | 14.995.500 |
| 01. Feb. 2024 | 4,2000 | 4,2000 | 3,9900 | 4,0900 | 4,0900 | 14.529.700 |
| 31. Jan. 2024 | 4,4700 | 4,4800 | 4,1800 | 4,2000 | 4,2000 | 13.653.600 |
| 30. Jan. 2024 | 4,5400 | 4,6400 | 4,4400 | 4,4400 | 4,4400 | 10.380.400 |
| 29. Jan. 2024 | 4,7500 | 4,8100 | 4,5600 | 4,5900 | 4,5900 | 11.532.900 |
| 26. Jan. 2024 | 4,7300 | 4,8300 | 4,6900 | 4,7500 | 4,7500 | 13.776.500 |
| 25. Jan. 2024 | 4,5300 | 4,7200 | 4,5000 | 4,7100 | 4,7100 | 16.736.965 |
| 24. Jan. 2024 | 4,4600 | 4,5500 | 4,3600 | 4,5000 | 4,5000 | 15.577.800 |
| 23. Jan. 2024 | 4,4600 | 4,4800 | 4,3300 | 4,4100 | 4,4100 | 12.526.198 |
| 22. Jan. 2024 | 4,7600 | 4,7800 | 4,3900 | 4,4200 | 4,4200 | 15.696.198 |
| 19. Jan. 2024 | 4,8500 | 4,8700 | 4,7300 | 4,7500 | 4,7500 | 8.827.000 |
| 18. Jan. 2024 | 4,9100 | 4,9400 | 4,7200 | 4,8400 | 4,8400 | 15.904.500 |
| 17. Jan. 2024 | 5,0700 | 5,1000 | 4,9400 | 4,9400 | 4,9400 | 12.782.500 |
| 16. Jan. 2024 | 5,1500 | 5,2000 | 4,9900 | 5,0800 | 5,0800 | 15.337.200 |
| 15. Jan. 2024 | 5,1800 | 5,2600 | 5,1100 | 5,1700 | 5,1700 | 15.210.833 |
| 12. Jan. 2024 | 5,4300 | 5,5600 | 5,2100 | 5,2300 | 5,2300 | 24.458.284 |
| 11. Jan. 2024 | 5,3000 | 5,4700 | 5,2900 | 5,4500 | 5,4500 | 16.018.100 |
| 10. Jan. 2024 | 5,5100 | 5,5100 | 5,3000 | 5,3200 | 5,3200 | 20.368.994 |
| 09. Jan. 2024 | 5,5100 | 5,5900 | 5,4600 | 5,5300 | 5,5300 | 17.302.100 |
| 08. Jan. 2024 | 5,4500 | 5,6600 | 5,4100 | 5,5300 | 5,5300 | 20.967.500 |
| 05. Jan. 2024 | 5,7500 | 5,7500 | 5,5000 | 5,5400 | 5,5400 | 26.427.500 |
| 04. Jan. 2024 | 5,8400 | 5,8800 | 5,6600 | 5,7100 | 5,7100 | 30.349.800 |
| 03. Jan. 2024 | 6,0100 | 6,0700 | 5,8300 | 5,9000 | 5,9000 | 42.460.030 |
| 02. Jan. 2024 | 6,0200 | 6,3800 | 5,9000 | 6,0500 | 6,0500 | 58.239.424 |
| 29. Dez. 2023 | 5,7400 | 6,1200 | 5,6900 | 5,9900 | 5,9900 | 54.723.341 |
| 28. Dez. 2023 | 5,7600 | 5,9000 | 5,4300 | 5,8200 | 5,8200 | 63.445.538 |
| 27. Dez. 2023 | 6,2000 | 6,2100 | 5,7800 | 5,8400 | 5,8400 | 73.212.400 |
| 26. Dez. 2023 | 5,9000 | 6,5400 | 5,8300 | 6,4200 | 6,4200 | 100.383.038 |
| 25. Dez. 2023 | 5,7300 | 6,2800 | 5,7000 | 5,9500 | 5,9500 | 97.258.136 |
| 22. Dez. 2023 | 5,4400 | 5,7300 | 5,3000 | 5,7100 | 5,7100 | 68.541.369 |
| 21. Dez. 2023 | 5,3100 | 5,4500 | 5,2400 | 5,4300 | 5,4300 | 20.638.700 |
| 20. Dez. 2023 | 5,4300 | 5,5600 | 5,3400 | 5,3500 | 5,3500 | 22.987.000 |
| 19. Dez. 2023 | 5,4900 | 5,5100 | 5,3400 | 5,4200 | 5,4200 | 29.999.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
