Hangzhou Lion Electronics Co Ltd (605358)

605358
🏛️ China →
32.71
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 81.76 82.10 80.07 81.09 6.8M
2021-12-30 82.30 84.08 80.41 81.77 6.5M
2021-12-29 83.87 84.46 82.28 82.48 5.2M
2021-12-28 82.84 84.80 82.84 83.95 4.7M
2021-12-27 82.43 83.01 81.22 82.84 6.9M
2021-12-24 84.14 85.54 82.43 82.51 9.6M
2021-12-23 81.83 84.62 81.20 84.15 10.1M
2021-12-22 89.05 89.39 79.12 81.73 17.9M
2021-12-21 86.72 88.24 85.93 87.91 4.5M
2021-12-20 89.00 90.07 86.12 86.59 7.4M
2021-12-17 91.48 91.87 88.21 89.93 8.3M
2021-12-16 92.57 94.18 92.19 92.50 5.4M
2021-12-15 94.60 95.16 91.89 92.01 7.5M
2021-12-14 92.57 96.54 91.41 94.37 10.3M
2021-12-13 94.26 94.60 91.22 93.28 9.8M
2021-12-10 90.89 95.93 90.54 92.02 17.5M
2021-12-09 92.57 93.04 88.89 92.00 9.3M
2021-12-08 87.85 92.68 87.17 92.20 12.0M
2021-12-07 89.56 90.53 85.43 86.62 9.5M
2021-12-06 95.95 96.62 89.23 89.53 15.9M
2021-12-03 88.74 96.28 88.73 95.93 17.1M
2021-12-02 88.52 91.01 88.25 88.82 5.5M
2021-12-01 91.09 93.42 89.09 89.82 8.4M
2021-11-30 92.19 94.18 91.22 91.89 8.6M
2021-11-29 88.96 92.22 87.86 91.82 7.9M
2021-11-26 91.77 93.12 90.23 90.54 6.6M
2021-11-25 91.55 94.82 91.28 92.29 8.7M
2021-11-24 93.21 95.44 90.92 92.41 10.2M
2021-11-23 91.49 95.95 91.02 94.05 13.1M
2021-11-22 84.89 91.95 84.14 91.59 15.2M
2021-11-19 86.83 88.70 85.10 85.32 10.4M
2021-11-18 88.27 90.39 86.69 87.06 9.1M
2021-11-17 89.16 90.26 87.57 89.77 7.8M
2021-11-16 91.24 93.92 89.05 89.19 10.4M
2021-11-15 93.92 95.26 91.22 91.57 9.0M
2021-11-12 93.28 96.49 91.95 94.09 10.4M
2021-11-11 91.93 98.57 91.28 94.41 18.0M
2021-11-10 89.19 94.93 88.58 93.65 16.2M
2021-11-09 87.08 90.13 86.89 89.85 8.7M
2021-11-08 88.51 89.51 84.80 87.69 10.9M
2021-11-05 90.26 92.55 88.51 89.59 14.3M
2021-11-04 89.87 91.01 87.18 89.54 13.8M
2021-11-03 87.12 91.06 83.92 89.53 24.0M
2021-11-02 81.37 88.42 81.36 87.12 23.8M
2021-11-01 78.95 81.82 78.21 81.28 15.9M
2021-10-29 78.95 80.57 78.04 79.45 12.2M
2021-10-28 78.11 79.87 77.43 78.89 9.5M
2021-10-27 77.97 79.24 77.03 78.09 8.1M
2021-10-26 79.60 79.60 76.39 78.63 13.2M
2021-10-25 78.60 80.51 75.68 79.45 14.8M
2021-10-22 75.68 79.60 75.03 77.99 15.9M
2021-10-21 76.98 77.37 74.05 74.36 9.9M
2021-10-20 77.25 78.18 75.34 76.96 7.5M
2021-10-19 76.89 77.70 76.01 76.53 7.5M
2021-10-18 79.73 79.73 76.08 77.03 11.3M
2021-10-15 74.73 80.74 73.65 80.21 15.4M
2021-10-14 75.80 77.68 74.60 74.74 7.1M
2021-10-13 77.80 77.81 73.84 75.82 9.4M
2021-10-12 81.93 83.17 76.12 76.19 17.3M
2021-10-11 78.45 80.47 76.37 80.30 12.3M
2021-10-08 79.57 81.23 77.15 78.28 11.2M
2021-09-30 70.27 78.49 69.95 78.49 12.8M
2021-09-29 73.76 74.32 69.19 71.35 14.9M
2021-09-28 76.35 77.03 73.60 73.76 15.3M
2021-09-27 80.07 81.48 76.26 76.89 9.9M
2021-09-24 82.05 82.06 78.97 80.07 9.2M
2021-09-23 81.28 84.80 80.17 82.05 11.8M
2021-09-22 80.41 83.18 77.70 80.08 15.0M
2021-09-17 73.71 81.09 73.70 81.09 23.1M
2021-09-16 70.95 76.35 70.47 73.72 23.5M
2021-09-15 62.37 73.99 62.37 72.30 50.2M
2021-09-14 69.30 69.30 69.30 69.30 4.5M
2021-09-13 76.99 76.99 76.99 76.99 7.4M
2021-09-10 78.00 85.55 77.41 85.55 6.5M
2021-09-09 79.66 80.26 77.45 77.77 3.1M
2021-09-08 79.85 80.78 77.50 80.07 4.5M
2021-09-07 83.72 84.26 79.17 79.85 6.8M
2021-09-06 77.77 84.19 76.72 83.78 6.1M
2021-09-03 78.77 81.04 76.70 78.94 4.7M
2021-09-02 82.07 82.68 77.01 78.78 6.8M
2021-09-01 81.08 85.12 76.35 83.99 6.7M
2021-08-31 91.43 92.56 83.48 83.49 6.6M
2021-08-30 90.74 97.22 90.20 92.76 5.4M
2021-08-27 90.54 91.20 89.20 90.78 3.1M
2021-08-26 93.58 95.61 91.22 91.23 3.7M
2021-08-25 95.95 96.62 93.44 94.12 4.8M
2021-08-24 92.83 97.97 88.65 97.26 8.1M
2021-08-23 91.61 94.26 89.32 92.91 5.5M
2021-08-20 91.22 94.20 88.91 90.47 4.5M
2021-08-19 91.01 94.62 89.53 90.76 5.5M
2021-08-18 90.40 91.81 88.70 91.16 3.9M
2021-08-17 91.89 93.63 89.26 90.54 4.1M
2021-08-16 89.93 95.45 89.87 92.70 5.6M
2021-08-13 96.93 97.97 91.51 91.76 8.0M
2021-08-12 99.16 103.81 98.37 99.66 5.6M
2021-08-11 98.43 100.00 95.26 99.14 5.0M
2021-08-10 97.97 99.85 94.93 98.44 5.6M
2021-08-09 102.91 102.91 95.46 98.58 8.3M
2021-08-06 109.53 112.83 104.06 106.07 4.8M
2021-08-05 105.49 111.81 102.64 110.21 7.0M
2021-08-04 98.00 108.78 98.00 108.63 9.0M
2021-08-03 109.46 112.14 102.77 102.77 6.9M
2021-08-02 120.93 122.01 110.78 114.19 7.5M
2021-07-30 119.60 127.07 110.14 121.02 9.6M
2021-07-29 113.51 119.60 110.12 119.60 7.5M
2021-07-28 108.11 116.20 102.44 109.00 8.7M
2021-07-27 111.15 122.28 109.58 113.58 10.2M
2021-07-26 112.03 114.10 106.22 111.17 7.1M
2021-07-23 112.59 116.76 108.60 114.18 8.1M
2021-07-22 109.64 119.72 108.18 113.62 11.7M
2021-07-21 101.35 109.64 99.96 109.64 7.2M
2021-07-20 89.81 100.14 87.89 99.68 11.2M
2021-07-19 82.87 91.54 82.70 91.54 12.5M
2021-07-16 83.78 88.92 82.77 83.22 9.7M
2021-07-15 83.85 84.46 80.57 82.39 8.4M
2021-07-14 78.38 87.11 77.67 83.93 14.1M
2021-07-13 81.42 84.80 77.49 79.19 10.1M
2021-07-12 73.65 81.75 72.97 81.75 12.8M
2021-07-09 76.12 77.16 70.82 74.32 10.4M
2021-07-08 70.53 78.47 69.99 77.37 15.7M
2021-07-07 69.17 71.42 66.55 71.34 7.1M
2021-07-06 74.32 76.33 67.50 70.27 11.1M
2021-07-05 74.66 75.32 71.51 75.00 7.3M
2021-07-02 76.49 77.40 71.66 72.97 7.9M
2021-07-01 78.21 78.70 74.53 74.53 7.2M
2021-06-30 80.07 80.39 73.38 78.10 11.6M
2021-06-29 71.76 77.31 71.76 77.31 13.6M
2021-06-28 63.51 70.28 63.51 70.28 10.3M
2021-06-25 64.39 65.62 62.11 63.89 4.6M
2021-06-24 67.30 68.18 64.19 64.95 5.4M
2021-06-23 65.41 68.92 64.94 67.56 7.0M
2021-06-22 67.30 67.90 64.53 65.41 4.3M
2021-06-21 66.41 67.77 65.66 67.09 5.7M
2021-06-18 68.82 70.14 65.54 67.81 8.0M
2021-06-17 61.57 69.47 61.49 68.82 10.1M
2021-06-16 62.83 66.81 62.79 63.24 7.2M
2021-06-15 61.98 64.19 61.97 62.24 4.0M
2021-06-11 64.53 64.87 61.71 63.38 5.5M
2021-06-10 62.72 64.34 61.66 64.32 6.0M
2021-06-09 61.79 65.46 60.99 62.87 4.9M
2021-06-08 62.74 63.65 60.93 62.15 5.8M
2021-06-07 61.85 64.19 61.85 62.74 8.2M
2021-06-04 56.77 60.47 56.55 59.63 6.7M
2021-06-03 58.45 59.14 56.75 57.10 3.9M
2021-06-02 59.94 60.64 58.23 58.56 4.8M
2021-06-01 59.06 63.13 58.41 60.04 7.6M
2021-05-31 61.37 62.07 59.04 60.14 10.2M
2021-05-28 57.80 61.24 55.49 59.49 17.1M
2021-05-27 50.41 55.81 50.34 55.81 7.6M
2021-05-26 52.30 52.30 50.68 50.74 3.5M
2021-05-25 50.85 51.87 50.41 51.58 3.9M
2021-05-24 49.66 50.77 49.11 50.68 2.8M
2021-05-21 50.61 51.26 49.87 49.99 2.2M
2021-05-20 51.55 52.16 50.52 50.55 2.9M
2021-05-19 50.72 52.43 50.68 51.78 3.1M
2021-05-18 51.22 51.57 50.33 51.01 2.2M
2021-05-17 51.84 53.23 51.22 51.60 3.1M
2021-05-14 50.61 52.20 50.00 51.72 3.6M
2021-05-13 50.00 52.66 49.71 50.86 3.4M
2021-05-12 51.01 51.19 49.63 50.74 2.7M
2021-05-11 49.55 50.95 49.53 50.51 2.1M
2021-05-10 49.66 50.95 49.00 50.05 2.2M
2021-05-07 52.49 52.93 50.00 50.37 3.8M
2021-05-06 53.43 53.72 52.16 52.47 3.3M
2021-04-30 53.40 55.27 52.84 54.23 3.8M
2021-04-29 54.16 56.54 54.16 54.26 5.1M
2021-04-28 52.39 54.87 52.28 53.91 3.7M
2021-04-27 55.41 55.73 51.89 52.81 6.9M
2021-04-26 56.08 58.72 55.72 56.02 6.2M
2021-04-23 55.95 57.41 55.41 56.47 5.1M
2021-04-22 56.06 59.23 56.06 56.84 6.5M
2021-04-21 54.81 56.24 54.80 55.63 3.4M
2021-04-20 56.01 56.74 55.30 55.41 4.4M
2021-04-19 54.73 57.97 54.73 57.05 5.2M
2021-04-16 56.57 56.89 55.04 55.44 3.4M
2021-04-15 55.74 57.10 54.76 56.57 3.7M
2021-04-14 57.83 57.83 55.86 56.14 4.4M
2021-04-13 55.56 57.82 53.92 57.14 6.1M
2021-04-12 56.12 57.77 55.14 56.47 5.7M
2021-04-09 56.76 58.50 55.41 55.89 6.0M
2021-04-08 59.37 61.81 57.93 58.05 8.8M
2021-04-07 56.96 62.37 55.41 59.95 10.6M
2021-04-06 58.78 60.13 56.49 57.23 12.2M
2021-04-02 52.36 56.34 51.96 56.34 10.4M
2021-04-01 50.67 52.70 50.14 51.22 6.1M
2021-03-31 50.82 51.20 49.76 50.03 3.4M
2021-03-30 49.75 53.84 49.05 51.52 7.2M
2021-03-29 51.35 52.55 50.70 50.85 3.7M
2021-03-26 49.80 52.78 49.22 50.72 4.6M
2021-03-25 49.25 51.14 48.77 49.48 3.2M
2021-03-24 51.81 52.55 50.34 50.72 4.4M
2021-03-23 50.32 54.62 48.66 53.93 7.0M
2021-03-22 49.60 51.08 49.05 49.66 3.9M
2021-03-19 48.58 50.39 47.74 49.26 4.4M
2021-03-18 50.67 51.22 49.38 49.49 4.0M
2021-03-17 50.67 51.95 49.39 50.66 4.3M
2021-03-16 51.70 52.69 49.32 50.20 5.1M
2021-03-15 51.35 53.38 51.35 51.77 6.2M
2021-03-12 58.83 58.83 55.95 56.62 4.5M
2021-03-11 56.08 59.85 55.53 58.85 5.5M
2021-03-10 57.43 58.35 55.41 57.10 4.3M
2021-03-09 59.34 59.45 55.21 56.32 5.6M
2021-03-08 63.51 65.54 59.76 60.07 6.1M
2021-03-05 59.47 61.95 59.47 61.95 6.0M
2021-03-04 63.78 67.55 63.65 63.90 8.6M
2021-03-03 62.77 63.92 61.49 63.76 5.8M
2021-03-02 63.92 66.21 62.66 64.11 8.9M
2021-03-01 59.46 63.85 59.46 62.97 7.9M
2021-02-26 58.78 60.65 57.43 58.22 6.1M
2021-02-25 62.84 63.85 61.62 61.74 6.6M
2021-02-24 63.02 67.57 62.88 64.80 8.9M
2021-02-23 64.19 65.54 61.75 63.02 7.7M
2021-02-22 64.87 69.47 64.22 66.23 11.0M
2021-02-19 64.19 67.44 62.36 66.61 14.0M
2021-02-18 58.92 63.18 58.92 63.18 6.9M
2021-02-10 58.78 59.45 56.68 57.43 6.0M
2021-02-09 58.18 60.58 58.18 59.01 6.6M
2021-02-08 56.54 61.57 54.85 59.26 8.4M
2021-02-05 60.13 60.13 56.08 56.54 8.6M
2021-02-04 55.07 61.62 53.55 61.62 10.7M
2021-02-03 59.80 59.87 55.68 56.01 8.0M
2021-02-02 62.82 62.83 59.80 60.39 5.3M
2021-02-01 61.52 62.23 59.66 61.74 4.7M
2021-01-29 60.34 62.09 60.05 61.55 5.8M
2021-01-28 62.60 64.42 59.78 60.20 6.1M
2021-01-27 65.89 66.89 62.51 63.94 6.9M
2021-01-26 69.14 69.74 65.71 67.77 6.8M
2021-01-25 66.22 70.17 64.99 67.65 7.6M
2021-01-22 70.14 71.28 67.51 68.25 9.0M
2021-01-21 69.60 72.92 69.05 71.89 8.7M
2021-01-20 73.62 75.67 70.14 71.35 9.8M
2021-01-19 73.10 76.74 71.62 72.29 13.6M
2021-01-18 65.45 72.00 64.78 72.00 12.8M
2021-01-15 67.70 70.09 63.52 65.45 12.6M
2021-01-14 68.92 73.65 67.57 70.21 10.7M
2021-01-13 74.94 76.57 70.34 70.93 15.0M
2021-01-12 80.95 80.95 74.36 77.45 12.3M
2021-01-11 79.39 83.26 79.39 81.51 12.5M
2021-01-08 78.72 83.10 77.93 78.53 9.5M
2021-01-07 80.07 81.95 77.61 79.39 12.0M
2021-01-06 85.14 89.14 82.35 82.37 15.1M
2021-01-05 78.99 88.51 78.27 86.59 19.4M
2021-01-04 80.79 82.43 75.70 80.55 15.6M