Comparing Back to the side-by-side chart ↗
Zhejiang Leapmotor Tech Co (9863.HK) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 35.14 | 35.76 | 34.92 | 35.18 | +0.51% | 4,184,320 |
| 2026-10-15 | 35.76 | 35.76 | 34.88 | 35.00 | -2.83% | 3,951,594 |
| 2026-10-14 | 36.00 | 37.12 | 35.96 | 36.02 | -0.06% | 3,919,500 |
| 2026-10-13 | 36.10 | 36.18 | 34.84 | 36.04 | -0.72% | 5,506,466 |
| 2026-10-12 | 35.20 | 37.64 | 35.20 | 36.30 | +4.31% | 13,366,375 |
| 2026-10-09 | 34.24 | 35.68 | 34.20 | 34.80 | +2.35% | 5,731,558 |
| 2026-10-08 | 34.82 | 35.12 | 33.96 | 34.00 | -3.08% | 4,804,614 |
| 2026-10-07 | 35.00 | 35.48 | 34.62 | 35.08 | +0.46% | 1,603,457 |
| 2026-10-06 | 35.00 | 35.38 | 34.70 | 34.92 | +2.22% | 1,447,691 |
| 2026-10-05 | 34.72 | 35.28 | 33.60 | 34.16 | -1.04% | 2,115,664 |
| 2026-10-02 | 34.22 | 34.60 | 33.00 | 34.52 | +0.88% | 3,717,356 |
| 2026-09-30 | 34.32 | 34.64 | 33.72 | 34.22 | -0.12% | 5,219,572 |
| 2026-09-29 | 35.94 | 36.14 | 34.22 | 34.26 | -3.87% | 8,056,392 |
| 2026-09-28 | 35.40 | 36.34 | 35.38 | 35.64 | +0.68% | 4,091,165 |
| 2026-09-25 | 35.66 | 35.66 | 33.92 | 35.40 | -0.45% | 3,738,932 |
| 2026-09-24 | 35.38 | 35.88 | 35.00 | 35.56 | +0.51% | 3,762,108 |
| 2026-09-23 | 35.68 | 36.40 | 34.88 | 35.38 | -0.84% | 4,602,324 |
| 2026-09-22 | 36.90 | 37.40 | 35.38 | 35.68 | -4.09% | 7,613,809 |
| 2026-09-21 | 37.26 | 37.48 | 36.44 | 37.20 | -0.16% | 8,258,658 |
| 2026-09-18 | 35.06 | 37.38 | 35.02 | 37.26 | +6.64% | 9,836,878 |
| 2026-09-17 | 35.08 | 35.96 | 34.58 | 34.94 | -0.34% | 7,566,227 |
| 2026-09-16 | 36.48 | 36.48 | 34.96 | 35.06 | -2.23% | 7,102,967 |
| 2026-09-15 | 36.78 | 37.30 | 35.70 | 35.86 | -2.77% | 5,777,200 |
| 2026-09-14 | 35.02 | 38.20 | 34.74 | 36.88 | +4.48% | 9,491,325 |
| 2026-09-11 | 34.84 | 35.30 | 34.28 | 35.30 | +0.34% | 4,666,340 |
| 2026-09-10 | 35.40 | 35.46 | 34.88 | 35.18 | -0.62% | 4,879,638 |
| 2026-09-09 | 35.38 | 35.48 | 34.80 | 35.40 | +0.06% | 5,258,094 |
| 2026-09-08 | 36.06 | 36.06 | 35.06 | 35.38 | -1.83% | 5,075,106 |
| 2026-09-07 | 37.78 | 37.78 | 35.96 | 36.04 | -4.61% | 6,692,801 |
| 2026-09-04 | 37.28 | 38.26 | 37.28 | 37.78 | +2.27% | 7,627,368 |
| 2026-09-03 | 37.10 | 37.72 | 36.38 | 36.94 | -0.22% | 5,964,826 |
| 2026-09-02 | 36.50 | 37.36 | 36.10 | 37.02 | +1.42% | 6,675,800 |
| 2026-09-01 | 37.24 | 37.42 | 36.44 | 36.50 | -0.60% | 5,585,746 |
| 2026-08-31 | 38.50 | 38.86 | 36.32 | 36.72 | -5.51% | 14,195,383 |
| 2026-08-28 | 39.18 | 39.48 | 38.62 | 38.86 | -1.17% | 5,655,905 |
| 2026-08-27 | 39.50 | 40.10 | 38.72 | 39.32 | -1.95% | 6,660,637 |
| 2026-08-26 | 40.32 | 40.82 | 39.34 | 40.10 | -0.55% | 6,980,471 |
| 2026-08-25 | 43.86 | 43.86 | 38.90 | 40.32 | -5.71% | 17,476,619 |
| 2026-08-24 | 42.74 | 43.38 | 41.70 | 42.76 | +0.05% | 7,601,819 |
| 2026-08-21 | 41.84 | 43.10 | 41.62 | 42.74 | +2.15% | 4,278,013 |
| 2026-08-20 | 41.30 | 42.60 | 41.02 | 41.84 | +2.80% | 4,900,512 |
| 2026-08-19 | 41.56 | 41.56 | 40.54 | 40.70 | -2.07% | 5,618,953 |
| 2026-08-18 | 41.70 | 42.58 | 40.60 | 41.56 | -0.76% | 5,873,311 |
| 2026-08-17 | 40.20 | 42.20 | 40.04 | 41.88 | +4.54% | 6,942,755 |
| 2026-08-14 | 40.30 | 40.96 | 39.72 | 40.06 | -0.30% | 7,401,700 |
| 2026-08-13 | 39.38 | 41.34 | 39.38 | 40.18 | +0.50% | 8,400,300 |
| 2026-08-12 | 39.00 | 39.98 | 38.24 | 39.98 | +1.63% | 4,966,862 |
| 2026-08-11 | 39.46 | 39.64 | 38.88 | 39.34 | -0.30% | 4,203,742 |
| 2026-08-10 | 39.38 | 39.64 | 38.78 | 39.46 | +0.97% | 5,407,700 |
| 2026-08-07 | 38.28 | 39.14 | 37.40 | 39.08 | +1.40% | 6,305,300 |
| 2026-08-06 | 40.10 | 40.94 | 38.30 | 38.54 | -4.70% | 7,867,556 |
| 2026-08-05 | 40.36 | 40.80 | 39.96 | 40.44 | +0.20% | 4,717,448 |
| 2026-08-04 | 40.56 | 41.04 | 39.40 | 40.36 | -0.49% | 5,712,277 |
| 2026-08-03 | 40.74 | 41.20 | 39.56 | 40.56 | +1.50% | 11,288,360 |
| 2026-07-31 | 40.00 | 40.40 | 38.32 | 39.96 | -0.45% | 8,570,589 |
| 2026-07-30 | 42.20 | 42.72 | 40.00 | 40.14 | -4.84% | 10,920,115 |
| 2026-07-29 | 39.42 | 42.30 | 39.00 | 42.18 | +9.50% | 19,764,877 |
| 2026-07-28 | 37.68 | 38.64 | 37.08 | 38.52 | +3.72% | 9,774,584 |
| 2026-07-27 | 36.60 | 37.18 | 36.06 | 37.14 | +2.20% | 6,277,480 |
| 2026-07-24 | 34.58 | 36.34 | 34.30 | 36.34 | +4.91% | 9,103,772 |
| 2026-07-23 | 33.46 | 34.98 | 33.00 | 34.64 | +3.53% | 4,868,799 |
| 2026-07-22 | 35.32 | 35.32 | 32.80 | 33.46 | -5.27% | 18,143,061 |
| 2026-07-21 | 34.92 | 35.72 | 34.10 | 35.32 | +1.15% | 6,614,046 |
| 2026-07-20 | 36.00 | 36.38 | 34.48 | 34.92 | -0.63% | 7,159,604 |
| 2026-07-17 | 37.32 | 37.60 | 34.88 | 35.14 | -5.64% | 7,647,463 |
| 2026-07-16 | 36.06 | 38.00 | 36.06 | 37.24 | +3.27% | 8,008,121 |
| 2026-07-15 | 36.28 | 36.42 | 35.34 | 36.06 | -0.66% | 5,829,164 |
| 2026-07-14 | 36.38 | 36.58 | 35.20 | 36.30 | -0.22% | 8,565,200 |
| 2026-07-13 | 37.36 | 37.52 | 35.84 | 36.38 | -3.60% | 7,512,964 |
| 2026-07-10 | 35.62 | 37.98 | 35.34 | 37.74 | +6.79% | 13,260,981 |
| 2026-07-09 | 36.20 | 36.48 | 35.10 | 35.34 | -4.18% | 9,047,363 |
| 2026-07-08 | 38.38 | 39.10 | 36.66 | 36.88 | -3.51% | 11,501,349 |
| 2026-07-07 | 39.22 | 40.16 | 37.82 | 38.22 | -2.55% | 8,337,612 |
| 2026-07-06 | 37.50 | 39.58 | 36.22 | 39.22 | +6.69% | 14,004,200 |
| 2026-07-03 | 35.12 | 37.20 | 35.12 | 36.76 | +5.33% | 7,973,229 |
| 2026-07-02 | 35.80 | 36.66 | 34.70 | 34.90 | +1.22% | 8,098,196 |
| 2026-06-30 | 33.30 | 35.06 | 33.30 | 34.48 | +2.01% | 9,949,442 |
| 2026-06-29 | 33.56 | 34.68 | 33.56 | 33.80 | +0.72% | 7,496,886 |
| 2026-06-26 | 35.00 | 35.00 | 33.18 | 33.56 | -5.73% | 10,681,365 |
| 2026-06-25 | 34.50 | 35.74 | 32.84 | 35.60 | +5.26% | 10,003,556 |
| 2026-06-24 | 34.42 | 34.56 | 33.24 | 33.82 | -1.05% | 7,774,220 |
| 2026-06-23 | 34.60 | 34.92 | 33.84 | 34.18 | -1.50% | 5,337,980 |
| 2026-06-22 | 35.20 | 35.22 | 33.90 | 34.70 | -3.13% | 9,131,510 |
| 2026-06-18 | 35.86 | 36.18 | 35.04 | 35.82 | -1.00% | 11,369,940 |
| 2026-06-17 | 36.50 | 37.24 | 35.86 | 36.18 | -0.82% | 6,020,885 |
| 2026-06-16 | 38.38 | 38.76 | 36.34 | 36.48 | -4.65% | 5,984,956 |
| 2026-06-15 | 38.80 | 39.04 | 37.92 | 38.26 | -1.44% | 5,400,772 |
| 2026-06-12 | 37.76 | 39.04 | 37.38 | 38.82 | +3.08% | 9,017,769 |
| 2026-06-11 | 37.30 | 37.96 | 36.02 | 37.66 | +0.97% | 10,936,170 |
| 2026-06-10 | 39.10 | 39.10 | 36.56 | 37.30 | -5.09% | 16,226,540 |
| 2026-06-09 | 39.02 | 40.46 | 39.02 | 39.30 | -0.61% | 8,282,146 |
| 2026-06-08 | 40.00 | 41.28 | 38.64 | 39.54 | -4.22% | 11,620,715 |
| 2026-06-05 | 41.36 | 42.42 | 40.78 | 41.28 | +0.73% | 11,987,330 |
| 2026-06-04 | 40.78 | 41.30 | 39.76 | 40.98 | +0.15% | 5,528,503 |
| 2026-06-03 | 43.76 | 43.76 | 40.82 | 40.92 | -6.49% | 8,288,220 |
| 2026-06-02 | 42.56 | 43.82 | 41.72 | 43.76 | +2.82% | 9,588,569 |
| 2026-06-01 | 39.50 | 42.78 | 39.50 | 42.56 | +8.30% | 12,556,190 |
| 2026-05-29 | 41.02 | 41.02 | 39.30 | 39.30 | -3.20% | 13,789,180 |
| 2026-05-28 | 42.50 | 42.78 | 40.32 | 40.60 | -3.65% | 8,026,768 |
| 2026-05-27 | 42.64 | 42.92 | 41.94 | 42.14 | -1.17% | 10,642,050 |
| 2026-05-26 | 42.60 | 42.84 | 41.42 | 42.64 | -0.09% | 13,906,770 |
| 2026-05-22 | 42.14 | 43.16 | 42.06 | 42.68 | +1.62% | 6,186,018 |
| 2026-05-21 | 42.34 | 43.28 | 41.52 | 42.00 | -1.22% | 10,362,360 |
| 2026-05-20 | 41.04 | 42.86 | 40.80 | 42.52 | +2.61% | 8,201,324 |
| 2026-05-19 | 41.66 | 42.70 | 40.80 | 41.44 | -0.58% | 15,789,220 |
| 2026-05-18 | 43.76 | 43.78 | 40.14 | 41.68 | -7.83% | 28,596,199 |
| 2026-05-15 | 44.80 | 45.62 | 43.72 | 45.22 | +0.76% | 12,031,290 |
| 2026-05-14 | 46.52 | 46.66 | 44.82 | 44.88 | -1.62% | 9,635,170 |
| 2026-05-13 | 46.06 | 46.42 | 44.12 | 45.62 | -1.00% | 9,313,723 |
| 2026-05-12 | 49.40 | 51.00 | 46.00 | 46.08 | -6.72% | 15,328,820 |
| 2026-05-11 | 47.80 | 50.10 | 47.30 | 49.40 | +3.35% | 12,730,900 |
| 2026-05-08 | 46.78 | 48.10 | 46.32 | 47.80 | +2.05% | 6,723,696 |
| 2026-05-07 | 45.90 | 47.08 | 44.88 | 46.84 | +2.54% | 9,160,442 |
| 2026-05-06 | 46.74 | 46.94 | 44.12 | 45.68 | -0.26% | 15,669,730 |
| 2026-05-05 | 47.56 | 47.56 | 45.14 | 45.80 | -3.70% | 3,473,141 |
| 2026-05-04 | 48.32 | 48.94 | 47.10 | 47.56 | +0.30% | 4,053,201 |
| 2026-04-30 | 46.50 | 47.80 | 45.94 | 47.42 | +0.76% | 12,778,390 |
| 2026-04-29 | 46.42 | 47.18 | 45.32 | 47.06 | +3.25% | 11,302,700 |
| 2026-04-28 | 46.52 | 47.78 | 45.38 | 45.58 | -3.51% | 11,425,880 |
| 2026-04-27 | 46.54 | 47.80 | 46.18 | 47.24 | +1.99% | 8,838,915 |
| 2026-04-24 | 48.66 | 48.78 | 46.10 | 46.32 | -4.02% | 11,123,050 |
| 2026-04-23 | 52.45 | 52.45 | 48.16 | 48.26 | -7.99% | 23,957,859 |
| 2026-04-22 | 53.60 | 53.70 | 52.05 | 52.45 | -2.60% | 9,608,344 |
| 2026-04-21 | 53.35 | 53.95 | 51.90 | 53.85 | +0.19% | 9,461,699 |
| 2026-04-20 | 55.75 | 55.75 | 51.05 | 53.75 | -5.62% | 26,708,801 |
| 2026-04-17 | 56.85 | 57.80 | 56.30 | 56.95 | +0.26% | 7,741,939 |
| 2026-04-16 | 54.95 | 57.15 | 54.75 | 56.80 | +4.41% | 12,352,460 |
| 2026-04-15 | 56.65 | 56.65 | 54.10 | 54.40 | -2.86% | 12,310,140 |
| 2026-04-14 | 55.40 | 57.05 | 55.05 | 56.00 | +0.45% | 9,399,600 |
| 2026-04-13 | 55.00 | 56.10 | 54.30 | 55.75 | +1.64% | 10,691,200 |
| 2026-04-10 | 54.20 | 56.20 | 53.85 | 54.85 | +1.20% | 14,059,140 |
| 2026-04-09 | 52.90 | 54.55 | 52.20 | 54.20 | +2.26% | 12,662,600 |
| 2026-04-08 | 53.05 | 53.30 | 50.85 | 53.00 | +0.00% | 12,600,680 |
| 2026-04-02 | 51.70 | 53.75 | 51.35 | 53.00 | +3.41% | 20,155,311 |
| 2026-04-01 | 48.00 | 51.40 | 47.18 | 51.25 | +9.00% | 19,955,029 |
| 2026-03-31 | 48.36 | 48.58 | 46.14 | 47.02 | -2.77% | 12,243,500 |
| 2026-03-30 | 48.92 | 49.82 | 47.82 | 48.36 | -1.14% | 12,472,440 |
| 2026-03-27 | 46.44 | 49.76 | 46.20 | 48.92 | +5.34% | 19,739,100 |
| 2026-03-26 | 45.84 | 47.88 | 45.70 | 46.44 | +1.44% | 12,762,980 |
| 2026-03-25 | 45.86 | 46.38 | 45.38 | 45.78 | -0.09% | 8,735,320 |
| 2026-03-24 | 45.64 | 46.48 | 44.60 | 45.82 | +1.78% | 8,766,268 |
| 2026-03-23 | 43.00 | 46.28 | 42.40 | 45.02 | +2.69% | 18,104,539 |
| 2026-03-20 | 43.58 | 44.54 | 42.88 | 43.84 | +0.60% | 9,799,219 |
| 2026-03-19 | 43.98 | 45.34 | 43.40 | 43.58 | -1.71% | 8,818,532 |
| 2026-03-18 | 45.42 | 45.56 | 43.56 | 44.34 | -2.38% | 12,597,970 |
| 2026-03-17 | 44.90 | 47.84 | 44.32 | 45.42 | +1.93% | 17,373,189 |
| 2026-03-16 | 44.16 | 44.74 | 41.82 | 44.56 | +0.91% | 11,406,410 |
| 2026-03-13 | 43.32 | 44.64 | 42.80 | 44.16 | +2.27% | 6,693,549 |
| 2026-03-12 | 42.88 | 43.88 | 42.42 | 43.18 | +0.89% | 5,831,746 |
| 2026-03-11 | 41.32 | 43.16 | 41.30 | 42.80 | +4.39% | 11,191,910 |
| 2026-03-10 | 41.08 | 41.60 | 40.34 | 41.00 | +0.15% | 5,481,180 |
| 2026-03-09 | 39.54 | 41.42 | 39.26 | 40.94 | +0.49% | 7,079,376 |
| 2026-03-06 | 38.60 | 40.74 | 38.28 | 40.74 | +5.93% | 12,615,300 |
| 2026-03-05 | 39.66 | 40.50 | 38.06 | 38.46 | -0.47% | 6,911,934 |
| 2026-03-04 | 38.14 | 39.04 | 37.64 | 38.64 | +0.99% | 7,307,903 |
| 2026-03-03 | 41.14 | 41.42 | 38.12 | 38.26 | -7.00% | 9,733,398 |
| 2026-03-02 | 40.00 | 41.88 | 39.76 | 41.14 | +0.34% | 7,282,414 |
| 2026-02-27 | 41.20 | 41.78 | 40.58 | 41.00 | -0.92% | 9,198,452 |
| 2026-02-26 | 43.06 | 43.58 | 41.10 | 41.38 | -3.90% | 9,941,508 |
| 2026-02-25 | 44.50 | 45.00 | 42.86 | 43.06 | -3.71% | 7,787,649 |
| 2026-02-24 | 44.82 | 45.00 | 44.04 | 44.72 | -0.89% | 6,827,010 |
| 2026-02-23 | 43.92 | 45.66 | 43.92 | 45.12 | +3.20% | 3,104,706 |
| 2026-02-20 | 43.94 | 44.12 | 43.00 | 43.72 | -0.50% | 2,131,608 |
| 2026-02-16 | 46.10 | 46.10 | 43.22 | 43.94 | -2.96% | 3,793,086 |
| 2026-02-13 | 44.02 | 45.48 | 43.84 | 45.28 | +1.43% | 5,764,172 |
| 2026-02-12 | 45.50 | 45.50 | 44.46 | 44.64 | -0.98% | 5,397,353 |
| 2026-02-11 | 44.50 | 46.12 | 44.50 | 45.08 | +1.30% | 6,816,247 |
| 2026-02-10 | 43.92 | 44.96 | 43.58 | 44.50 | +1.32% | 6,508,610 |
| 2026-02-09 | 44.24 | 44.80 | 43.74 | 43.92 | +0.09% | 9,186,054 |
| 2026-02-06 | 41.10 | 44.04 | 41.10 | 43.88 | +5.84% | 13,647,870 |
| 2026-02-05 | 40.54 | 41.64 | 40.08 | 41.46 | +1.77% | 7,405,156 |
| 2026-02-04 | 39.00 | 40.84 | 38.94 | 40.74 | +2.88% | 10,301,390 |
| 2026-02-03 | 40.04 | 40.16 | 38.68 | 39.60 | -1.44% | 14,732,710 |
| 2026-02-02 | 41.78 | 41.78 | 39.98 | 40.18 | -5.28% | 12,791,240 |
| 2026-01-30 | 41.88 | 42.68 | 41.18 | 42.42 | +0.62% | 6,862,510 |
| 2026-01-29 | 42.70 | 42.70 | 41.48 | 42.16 | -1.45% | 7,587,226 |
| 2026-01-28 | 41.94 | 42.92 | 41.16 | 42.78 | +0.94% | 11,868,700 |
| 2026-01-27 | 42.72 | 43.12 | 42.26 | 42.38 | -1.03% | 7,636,808 |
| 2026-01-26 | 44.06 | 44.32 | 42.68 | 42.82 | -3.47% | 8,619,724 |
| 2026-01-23 | 45.20 | 45.44 | 44.32 | 44.36 | -1.86% | 7,149,731 |
| 2026-01-22 | 45.14 | 45.40 | 44.46 | 45.20 | +0.18% | 5,634,657 |
| 2026-01-21 | 45.46 | 45.66 | 44.34 | 45.12 | -0.75% | 6,009,750 |
| 2026-01-20 | 44.92 | 45.94 | 44.22 | 45.46 | +1.20% | 6,337,583 |
| 2026-01-19 | 44.80 | 45.44 | 43.98 | 44.92 | +0.22% | 5,530,224 |
| 2026-01-16 | 47.24 | 47.30 | 44.80 | 44.82 | -4.23% | 10,973,390 |
| 2026-01-15 | 46.60 | 47.18 | 46.42 | 46.80 | +0.26% | 6,077,043 |
| 2026-01-14 | 48.28 | 48.28 | 46.68 | 46.68 | -4.19% | 11,381,390 |
| 2026-01-13 | 48.50 | 49.42 | 47.84 | 48.72 | +2.57% | 22,059,529 |
| 2026-01-12 | 48.04 | 48.04 | 46.24 | 47.50 | -1.25% | 10,215,680 |
| 2026-01-09 | 48.90 | 49.50 | 47.84 | 48.10 | -1.39% | 5,902,954 |
| 2026-01-08 | 49.38 | 49.38 | 47.94 | 48.78 | -1.33% | 9,101,569 |
| 2026-01-07 | 50.05 | 50.65 | 48.72 | 49.44 | -2.10% | 10,734,230 |
| 2026-01-06 | 48.00 | 50.65 | 47.64 | 50.50 | +5.47% | 12,162,780 |
| 2026-01-05 | 49.42 | 49.42 | 47.38 | 47.88 | -3.39% | 14,035,840 |
| 2026-01-02 | 49.14 | 49.96 | 48.16 | 49.56 | +1.93% | 2,402,471 |
| 2025-12-31 | 50.50 | 51.00 | 48.62 | 48.62 | -2.95% | 5,399,000 |
| 2025-12-30 | 50.60 | 51.15 | 49.56 | 50.10 | -0.60% | 5,177,600 |
| 2025-12-29 | 52.00 | 53.50 | 50.35 | 50.40 | +0.92% | 13,772,650 |
| 2025-12-24 | 49.30 | 49.94 | 48.80 | 49.94 | +1.75% | 5,506,611 |
| 2025-12-23 | 49.16 | 49.48 | 47.90 | 49.08 | +0.45% | 4,244,753 |
| 2025-12-22 | 50.80 | 51.45 | 48.82 | 48.86 | -3.25% | 10,610,450 |
| 2025-12-19 | 48.50 | 50.95 | 48.12 | 50.50 | +5.74% | 17,053,711 |
| 2025-12-18 | 46.96 | 48.22 | 46.36 | 47.76 | +1.14% | 6,249,546 |
| 2025-12-17 | 47.28 | 47.50 | 46.22 | 47.22 | -0.13% | 7,066,737 |
| 2025-12-16 | 48.02 | 48.34 | 46.62 | 47.28 | -1.79% | 5,753,314 |
| 2025-12-15 | 49.60 | 49.64 | 48.06 | 48.14 | -3.68% | 5,789,376 |
| 2025-12-12 | 49.92 | 50.65 | 49.40 | 49.98 | +1.75% | 6,004,204 |
| 2025-12-11 | 49.80 | 50.10 | 48.68 | 49.12 | -0.81% | 4,464,695 |
| 2025-12-10 | 49.94 | 50.40 | 48.92 | 49.52 | -1.16% | 9,299,574 |
| 2025-12-09 | 52.20 | 52.20 | 49.54 | 50.10 | -4.02% | 13,371,117 |
| 2025-12-08 | 52.85 | 53.20 | 51.00 | 52.20 | -1.23% | 19,270,807 |
| 2025-12-05 | 52.00 | 53.90 | 51.65 | 52.85 | +0.76% | 31,322,843 |
| 2025-12-04 | 53.55 | 53.55 | 52.05 | 52.45 | -1.04% | 13,973,521 |
| 2025-12-03 | 52.60 | 53.70 | 51.55 | 53.00 | +0.76% | 14,783,638 |
| 2025-12-02 | 53.65 | 53.65 | 52.25 | 52.60 | -1.22% | 6,563,039 |
| 2025-12-01 | 53.95 | 53.95 | 52.60 | 53.25 | +0.47% | 6,516,436 |
| 2025-11-28 | 53.25 | 53.30 | 52.10 | 53.00 | +0.28% | 4,306,637 |
| 2025-11-27 | 50.40 | 52.95 | 50.40 | 52.85 | +4.86% | 9,515,669 |
| 2025-11-26 | 51.20 | 51.35 | 50.25 | 50.40 | +0.00% | 5,288,699 |
| 2025-11-25 | 50.75 | 51.10 | 50.30 | 50.40 | +0.80% | 7,420,578 |
| 2025-11-24 | 48.76 | 50.75 | 48.72 | 50.00 | +5.84% | 16,527,231 |
| 2025-11-21 | 47.12 | 48.14 | 46.80 | 47.24 | -3.55% | 13,284,806 |
| 2025-11-20 | 52.35 | 52.65 | 48.50 | 48.98 | -5.90% | 14,347,976 |
| 2025-11-19 | 52.25 | 52.90 | 51.75 | 52.05 | -0.38% | 6,689,762 |
| 2025-11-18 | 53.80 | 53.80 | 51.15 | 52.25 | -4.65% | 13,995,383 |
| 2025-11-17 | 55.85 | 56.30 | 53.55 | 54.80 | -1.26% | 9,268,524 |
| 2025-11-14 | 56.65 | 56.65 | 55.25 | 55.50 | -2.37% | 6,052,866 |
| 2025-11-13 | 56.85 | 57.00 | 56.30 | 56.85 | -0.70% | 4,135,688 |
| 2025-11-12 | 57.75 | 58.05 | 56.80 | 57.25 | -0.69% | 3,592,300 |
| 2025-11-11 | 58.10 | 59.10 | 57.20 | 57.65 | +0.35% | 6,744,632 |
| 2025-11-10 | 57.95 | 58.20 | 55.80 | 57.45 | -0.61% | 5,001,924 |
| 2025-11-07 | 58.25 | 58.45 | 57.50 | 57.80 | -0.60% | 2,598,993 |
| 2025-11-06 | 57.60 | 58.70 | 57.25 | 58.15 | +0.95% | 5,114,750 |
| 2025-11-05 | 55.65 | 57.70 | 55.15 | 57.60 | +1.41% | 5,071,201 |
| 2025-11-04 | 58.80 | 58.80 | 56.25 | 56.80 | -3.07% | 4,476,937 |
| 2025-11-03 | 59.45 | 59.95 | 57.60 | 58.60 | +0.51% | 5,962,691 |
| 2025-10-31 | 58.25 | 59.25 | 57.70 | 58.30 | -1.10% | 4,298,734 |
| 2025-10-30 | 59.30 | 60.45 | 58.50 | 58.95 | +0.26% | 6,975,856 |
| 2025-10-28 | 59.80 | 60.35 | 58.65 | 58.80 | -0.68% | 3,334,446 |
| 2025-10-27 | 59.00 | 59.40 | 58.00 | 59.20 | +2.07% | 4,139,454 |
| 2025-10-24 | 58.25 | 58.75 | 57.55 | 58.00 | +0.78% | 3,692,448 |
| 2025-10-23 | 60.00 | 60.45 | 57.10 | 57.55 | -4.48% | 7,534,986 |
| 2025-10-22 | 60.80 | 60.80 | 59.30 | 60.25 | -0.41% | 3,761,764 |
| 2025-10-21 | 60.00 | 62.20 | 59.60 | 60.50 | +2.28% | 6,774,630 |
| 2025-10-20 | 58.10 | 60.30 | 58.10 | 59.15 | +6.19% | 9,958,333 |
| 2025-10-17 | 58.55 | 59.00 | 55.00 | 55.70 | -3.21% | 9,551,929 |
| 2025-10-16 | 60.65 | 60.65 | 57.30 | 57.55 | -3.92% | 6,655,266 |
| 2025-10-15 | 59.00 | 60.10 | 58.30 | 59.90 | +2.66% | 5,718,298 |
| 2025-10-14 | 62.10 | 62.55 | 58.10 | 58.35 | -5.28% | 6,832,970 |
| 2025-10-13 | 61.05 | 62.75 | 59.65 | 61.60 | -3.45% | 8,690,937 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mär (+26.08%). Schwächster Monat: Okt (-15.51%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Zhejiang Leapmotor Tech Co (9863.HK)?
35.18 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 9863.HK?
62.20 im Hoch und 32.80 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Zhejiang Leapmotor Tech Co?
Historisch war der stärkste Kalendermonat von 9863.HK der Mär (Durchschnitt +26.08%), der schwächste der Okt (Durchschnitt -15.51%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 441 Tageskerzen im Closelook-Datenlake.