Comparing Back to the side-by-side chart ↗
Lingyi iTech Guangdong Co (002600.SHE) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.00 | 10.10 | 9.81 | 10.01 | +1.52% | 69,773,142 |
| 2026-10-15 | 10.18 | 10.38 | 9.86 | 9.86 | -6.81% | 94,218,055 |
| 2026-10-14 | 10.73 | 10.87 | 10.58 | 10.58 | -1.76% | 44,221,383 |
| 2026-10-13 | 10.70 | 10.96 | 10.48 | 10.77 | -1.01% | 62,410,922 |
| 2026-10-12 | 11.05 | 11.20 | 10.82 | 10.88 | -2.42% | 51,175,242 |
| 2026-10-09 | 11.30 | 11.37 | 10.70 | 11.15 | -2.36% | 93,317,086 |
| 2026-10-08 | 11.85 | 11.93 | 11.41 | 11.42 | -3.87% | 59,841,117 |
| 2026-09-30 | 12.04 | 12.09 | 11.88 | 11.88 | -0.83% | 44,719,621 |
| 2026-09-29 | 11.90 | 12.06 | 11.86 | 11.98 | -0.25% | 48,600,688 |
| 2026-09-28 | 12.16 | 12.25 | 11.80 | 12.01 | -1.80% | 72,584,078 |
| 2026-09-24 | 12.28 | 12.42 | 12.22 | 12.23 | -1.13% | 44,499,934 |
| 2026-09-23 | 12.55 | 12.59 | 12.35 | 12.37 | -2.21% | 69,573,102 |
| 2026-09-22 | 12.59 | 12.74 | 12.59 | 12.65 | +0.88% | 83,123,328 |
| 2026-09-21 | 12.52 | 12.63 | 12.48 | 12.54 | -0.32% | 70,247,523 |
| 2026-09-18 | 12.59 | 12.65 | 12.45 | 12.58 | +0.88% | 76,840,234 |
| 2026-09-17 | 12.43 | 12.64 | 12.43 | 12.47 | -0.32% | 71,579,453 |
| 2026-09-16 | 12.51 | 12.65 | 12.28 | 12.51 | -0.79% | 97,244,297 |
| 2026-09-15 | 13.08 | 13.10 | 12.55 | 12.61 | -4.32% | 140,228,391 |
| 2026-09-14 | 13.12 | 13.46 | 12.98 | 13.18 | +0.61% | 157,467,469 |
| 2026-09-11 | 12.60 | 13.28 | 12.52 | 13.10 | +2.02% | 198,927,156 |
| 2026-09-10 | 12.33 | 13.67 | 12.14 | 12.84 | +3.22% | 199,995,234 |
| 2026-09-09 | 12.43 | 12.49 | 12.30 | 12.44 | +0.08% | 61,784,805 |
| 2026-09-08 | 12.60 | 12.63 | 12.38 | 12.43 | -1.74% | 75,240,047 |
| 2026-09-07 | 12.68 | 12.76 | 12.58 | 12.65 | +0.16% | 69,805,305 |
| 2026-09-04 | 13.05 | 13.08 | 12.53 | 12.63 | -2.09% | 109,312,063 |
| 2026-09-03 | 12.78 | 13.00 | 12.58 | 12.90 | +1.65% | 129,956,528 |
| 2026-09-02 | 12.60 | 12.80 | 12.59 | 12.69 | +1.36% | 122,598,752 |
| 2026-09-01 | 12.79 | 12.80 | 12.50 | 12.52 | -2.11% | 82,855,677 |
| 2026-08-31 | 12.23 | 12.79 | 12.21 | 12.79 | +2.57% | 111,027,452 |
| 2026-08-28 | 12.50 | 12.88 | 12.47 | 12.47 | -0.24% | 110,306,188 |
| 2026-08-27 | 12.28 | 12.53 | 12.22 | 12.50 | +2.04% | 91,733,588 |
| 2026-08-26 | 12.23 | 12.45 | 12.17 | 12.25 | +0.66% | 65,325,917 |
| 2026-08-25 | 11.91 | 12.25 | 11.73 | 12.17 | +0.75% | 66,380,455 |
| 2026-08-24 | 12.21 | 12.53 | 11.98 | 12.08 | -1.31% | 74,100,760 |
| 2026-08-21 | 12.02 | 12.29 | 11.88 | 12.24 | +0.33% | 68,861,754 |
| 2026-08-20 | 12.41 | 12.46 | 12.17 | 12.20 | -0.89% | 74,212,631 |
| 2026-08-19 | 12.85 | 13.03 | 12.25 | 12.31 | -4.87% | 138,821,686 |
| 2026-08-18 | 12.98 | 13.09 | 12.71 | 12.94 | -0.31% | 112,563,148 |
| 2026-08-17 | 12.65 | 12.98 | 12.61 | 12.98 | +2.29% | 127,405,123 |
| 2026-08-14 | 12.55 | 12.75 | 12.48 | 12.69 | +1.12% | 85,069,586 |
| 2026-08-13 | 12.51 | 12.77 | 12.51 | 12.55 | +0.32% | 112,506,658 |
| 2026-08-12 | 12.61 | 12.61 | 12.46 | 12.51 | -1.34% | 88,838,836 |
| 2026-08-11 | 12.53 | 12.76 | 12.41 | 12.68 | +0.40% | 113,822,864 |
| 2026-08-10 | 12.80 | 12.84 | 12.46 | 12.63 | -0.71% | 85,528,280 |
| 2026-08-07 | 12.76 | 12.81 | 12.46 | 12.72 | -0.16% | 106,517,798 |
| 2026-08-06 | 12.81 | 12.92 | 12.62 | 12.74 | -1.77% | 108,970,883 |
| 2026-08-05 | 12.66 | 13.06 | 12.59 | 12.97 | +2.45% | 135,315,457 |
| 2026-08-04 | 12.47 | 12.72 | 12.42 | 12.66 | +1.61% | 94,619,413 |
| 2026-08-03 | 12.27 | 12.57 | 12.20 | 12.46 | +0.48% | 77,095,833 |
| 2026-07-31 | 12.64 | 12.74 | 12.36 | 12.40 | +1.56% | 126,137,071 |
| 2026-07-30 | 12.10 | 12.40 | 12.08 | 12.21 | -0.16% | 121,673,544 |
| 2026-07-29 | 12.04 | 12.30 | 11.80 | 12.23 | +1.66% | 102,398,948 |
| 2026-07-28 | 12.17 | 12.42 | 11.98 | 12.03 | -2.98% | 101,890,723 |
| 2026-07-27 | 11.98 | 12.40 | 11.85 | 12.40 | +2.56% | 108,108,276 |
| 2026-07-24 | 12.00 | 12.28 | 11.77 | 12.09 | -0.90% | 88,580,769 |
| 2026-07-23 | 12.11 | 12.25 | 12.03 | 12.20 | +0.58% | 79,428,927 |
| 2026-07-22 | 12.10 | 12.47 | 12.05 | 12.13 | -1.78% | 128,879,685 |
| 2026-07-21 | 11.57 | 12.44 | 11.02 | 12.35 | +6.93% | 189,979,612 |
| 2026-07-20 | 11.69 | 11.83 | 11.11 | 11.55 | +1.23% | 145,460,016 |
| 2026-07-17 | 12.48 | 12.57 | 11.39 | 11.41 | -9.52% | 190,968,047 |
| 2026-07-16 | 12.52 | 13.18 | 12.43 | 12.61 | -0.79% | 158,461,339 |
| 2026-07-15 | 13.20 | 13.28 | 12.60 | 12.71 | -2.00% | 154,075,188 |
| 2026-07-14 | 13.35 | 13.36 | 12.28 | 12.97 | -4.91% | 295,017,763 |
| 2026-07-13 | 14.99 | 15.16 | 13.64 | 13.64 | -10.03% | 286,639,183 |
| 2026-07-10 | 15.54 | 16.15 | 15.16 | 15.16 | -2.82% | 234,048,388 |
| 2026-07-09 | 15.15 | 15.61 | 14.56 | 15.60 | +3.59% | 214,025,143 |
| 2026-07-08 | 16.00 | 16.08 | 14.86 | 15.06 | -5.46% | 232,255,976 |
| 2026-07-07 | 16.22 | 17.09 | 15.70 | 15.93 | -1.85% | 264,732,305 |
| 2026-07-06 | 17.85 | 18.15 | 16.22 | 16.23 | -9.93% | 458,180,538 |
| 2026-07-03 | 17.54 | 18.46 | 17.12 | 18.02 | +4.89% | 463,536,885 |
| 2026-07-02 | 17.19 | 18.17 | 16.80 | 17.18 | -3.48% | 316,617,389 |
| 2026-07-01 | 17.34 | 18.54 | 17.34 | 17.80 | +2.65% | 416,136,251 |
| 2026-06-30 | 15.76 | 17.34 | 15.70 | 17.34 | +10.03% | 303,154,025 |
| 2026-06-29 | 16.86 | 17.30 | 15.14 | 15.76 | -3.96% | 368,699,247 |
| 2026-06-26 | 17.69 | 17.85 | 16.36 | 16.41 | -8.22% | 389,082,666 |
| 2026-06-25 | 18.15 | 18.28 | 17.51 | 17.88 | +1.25% | 444,447,579 |
| 2026-06-24 | 15.92 | 17.66 | 15.69 | 17.66 | +10.03% | 431,598,771 |
| 2026-06-23 | 17.30 | 17.50 | 15.95 | 16.05 | -3.78% | 272,931,054 |
| 2026-06-22 | 16.88 | 17.10 | 16.28 | 16.68 | -0.83% | 256,706,366 |
| 2026-06-18 | 15.80 | 17.24 | 15.76 | 16.82 | +6.12% | 363,775,122 |
| 2026-06-17 | 15.50 | 16.33 | 15.40 | 15.85 | +1.02% | 216,678,058 |
| 2026-06-16 | 15.00 | 15.95 | 14.86 | 15.69 | +4.32% | 225,066,941 |
| 2026-06-15 | 14.15 | 15.06 | 14.10 | 15.04 | +7.35% | 202,548,227 |
| 2026-06-12 | 13.91 | 14.43 | 13.90 | 14.01 | +2.79% | 233,421,063 |
| 2026-06-11 | 13.90 | 14.01 | 13.40 | 13.63 | -1.94% | 147,401,354 |
| 2026-06-10 | 14.70 | 14.72 | 13.76 | 13.90 | -6.46% | 215,778,233 |
| 2026-06-09 | 14.62 | 14.90 | 14.23 | 14.86 | +3.63% | 186,444,711 |
| 2026-06-08 | 14.50 | 15.01 | 14.22 | 14.34 | -4.91% | 190,697,319 |
| 2026-06-05 | 14.86 | 15.55 | 14.17 | 15.08 | +0.60% | 273,823,397 |
| 2026-06-04 | 14.63 | 15.13 | 14.45 | 14.99 | +0.87% | 150,932,706 |
| 2026-06-03 | 14.70 | 15.40 | 14.63 | 14.86 | +1.30% | 218,392,796 |
| 2026-06-02 | 14.91 | 14.97 | 14.42 | 14.67 | -2.00% | 148,528,614 |
| 2026-06-01 | 14.59 | 15.43 | 14.59 | 14.97 | +2.89% | 262,225,464 |
| 2026-05-29 | 15.96 | 16.13 | 14.36 | 14.55 | -8.78% | 354,782,907 |
| 2026-05-28 | 15.82 | 16.13 | 15.35 | 15.95 | +2.77% | 276,984,853 |
| 2026-05-27 | 15.75 | 16.10 | 15.30 | 15.52 | -1.90% | 213,061,732 |
| 2026-05-26 | 16.09 | 16.45 | 15.50 | 15.82 | -1.68% | 230,282,933 |
| 2026-05-25 | 16.43 | 16.44 | 15.62 | 16.09 | -1.35% | 256,750,550 |
| 2026-05-22 | 15.70 | 16.47 | 15.21 | 16.31 | +5.09% | 310,198,620 |
| 2026-05-21 | 16.43 | 16.72 | 15.44 | 15.52 | -4.37% | 373,351,539 |
| 2026-05-20 | 16.50 | 16.74 | 15.80 | 16.23 | -4.02% | 356,599,830 |
| 2026-05-19 | 17.46 | 17.63 | 16.51 | 16.91 | -0.94% | 314,134,692 |
| 2026-05-18 | 17.26 | 17.43 | 16.43 | 17.07 | +0.77% | 399,289,559 |
| 2026-05-15 | 16.40 | 17.88 | 16.33 | 16.94 | +3.29% | 585,417,901 |
| 2026-05-14 | 15.94 | 16.89 | 15.50 | 16.40 | +6.70% | 603,586,623 |
| 2026-05-13 | 14.84 | 15.38 | 14.73 | 15.37 | +2.74% | 172,647,530 |
| 2026-05-12 | 15.16 | 15.16 | 14.82 | 14.96 | -1.84% | 132,209,098 |
| 2026-05-11 | 15.10 | 15.35 | 14.91 | 15.24 | +0.99% | 206,942,874 |
| 2026-05-08 | 14.38 | 15.20 | 14.33 | 15.09 | +3.85% | 240,048,793 |
| 2026-05-07 | 14.21 | 14.59 | 14.10 | 14.53 | +2.90% | 143,341,609 |
| 2026-05-06 | 14.07 | 14.29 | 14.07 | 14.12 | +0.43% | 109,402,497 |
| 2026-04-30 | 14.00 | 14.16 | 13.82 | 14.06 | +0.21% | 103,069,617 |
| 2026-04-29 | 13.87 | 14.14 | 13.75 | 14.03 | +0.50% | 74,460,108 |
| 2026-04-28 | 14.30 | 14.30 | 13.90 | 13.96 | -3.32% | 93,890,260 |
| 2026-04-27 | 14.17 | 14.47 | 14.04 | 14.44 | +1.98% | 109,098,151 |
| 2026-04-24 | 14.41 | 14.44 | 14.08 | 14.16 | -2.68% | 100,262,948 |
| 2026-04-23 | 15.00 | 15.03 | 14.45 | 14.55 | -2.68% | 154,882,284 |
| 2026-04-22 | 14.25 | 15.08 | 14.21 | 14.95 | +4.25% | 210,753,679 |
| 2026-04-21 | 14.50 | 14.50 | 14.16 | 14.34 | -2.05% | 139,849,117 |
| 2026-04-20 | 14.29 | 14.85 | 14.03 | 14.64 | +6.16% | 243,969,732 |
| 2026-04-17 | 13.70 | 13.89 | 13.66 | 13.79 | +0.36% | 77,301,610 |
| 2026-04-16 | 13.72 | 13.80 | 13.46 | 13.74 | +1.18% | 78,473,944 |
| 2026-04-15 | 13.94 | 14.02 | 13.53 | 13.58 | -2.16% | 87,764,800 |
| 2026-04-14 | 13.85 | 14.05 | 13.75 | 13.88 | +0.95% | 96,897,830 |
| 2026-04-13 | 13.55 | 13.95 | 13.50 | 13.75 | +1.03% | 104,061,350 |
| 2026-04-10 | 13.43 | 13.74 | 13.43 | 13.61 | +2.41% | 103,544,555 |
| 2026-04-09 | 13.15 | 13.43 | 13.08 | 13.29 | -0.30% | 84,545,044 |
| 2026-04-08 | 12.94 | 13.34 | 12.92 | 13.33 | +5.63% | 117,976,617 |
| 2026-04-07 | 12.55 | 12.68 | 12.51 | 12.62 | +1.94% | 61,203,915 |
| 2026-04-03 | 12.55 | 12.65 | 12.29 | 12.38 | -1.28% | 47,437,646 |
| 2026-04-02 | 12.85 | 12.93 | 12.44 | 12.54 | -3.24% | 74,147,673 |
| 2026-04-01 | 13.09 | 13.13 | 12.87 | 12.96 | +1.01% | 58,438,609 |
| 2026-03-31 | 12.93 | 13.14 | 12.81 | 12.83 | -0.85% | 61,684,332 |
| 2026-03-30 | 13.00 | 13.07 | 12.71 | 12.94 | -1.75% | 72,831,726 |
| 2026-03-27 | 12.95 | 13.29 | 12.91 | 13.17 | +0.08% | 47,897,724 |
| 2026-03-26 | 13.24 | 13.40 | 13.11 | 13.16 | -0.75% | 65,030,407 |
| 2026-03-25 | 12.91 | 13.45 | 12.91 | 13.26 | +2.95% | 93,850,278 |
| 2026-03-24 | 12.85 | 12.92 | 12.45 | 12.88 | +1.82% | 84,644,888 |
| 2026-03-23 | 13.10 | 13.18 | 12.57 | 12.65 | -5.60% | 130,038,803 |
| 2026-03-20 | 13.89 | 13.98 | 13.39 | 13.40 | -3.25% | 72,753,392 |
| 2026-03-19 | 14.00 | 14.06 | 13.81 | 13.85 | -2.81% | 67,742,059 |
| 2026-03-18 | 14.20 | 14.30 | 14.10 | 14.25 | +0.85% | 51,030,812 |
| 2026-03-17 | 14.64 | 14.68 | 14.08 | 14.13 | -1.87% | 71,861,745 |
| 2026-03-16 | 14.30 | 14.56 | 14.01 | 14.40 | +0.28% | 79,862,223 |
| 2026-03-13 | 14.45 | 14.59 | 14.31 | 14.36 | -1.64% | 64,048,104 |
| 2026-03-12 | 14.83 | 15.01 | 14.52 | 14.60 | -2.67% | 112,729,850 |
| 2026-03-11 | 14.75 | 15.46 | 14.71 | 15.00 | +2.60% | 186,570,967 |
| 2026-03-10 | 14.30 | 14.70 | 14.30 | 14.62 | +3.25% | 100,050,395 |
| 2026-03-09 | 14.24 | 14.24 | 13.88 | 14.16 | -2.21% | 99,426,005 |
| 2026-03-06 | 14.31 | 14.74 | 14.28 | 14.48 | +0.98% | 74,344,830 |
| 2026-03-05 | 14.37 | 14.49 | 14.24 | 14.34 | +1.85% | 75,107,752 |
| 2026-03-04 | 13.91 | 14.35 | 13.91 | 14.08 | -0.85% | 76,310,298 |
| 2026-03-03 | 15.05 | 15.13 | 14.20 | 14.20 | -5.59% | 144,744,301 |
| 2026-03-02 | 14.90 | 15.15 | 14.85 | 15.04 | -2.21% | 123,615,451 |
| 2026-02-27 | 15.39 | 15.45 | 15.25 | 15.38 | -0.97% | 82,864,360 |
| 2026-02-26 | 15.43 | 15.63 | 15.30 | 15.53 | +0.91% | 106,850,023 |
| 2026-02-25 | 15.47 | 15.49 | 15.26 | 15.39 | -0.19% | 90,548,140 |
| 2026-02-24 | 15.68 | 15.76 | 15.37 | 15.42 | +0.19% | 100,065,817 |
| 2026-02-13 | 15.20 | 15.56 | 15.15 | 15.39 | +0.46% | 106,704,075 |
| 2026-02-12 | 15.10 | 15.36 | 15.04 | 15.32 | +1.46% | 84,400,049 |
| 2026-02-11 | 15.29 | 15.34 | 15.08 | 15.10 | -1.31% | 75,031,117 |
| 2026-02-10 | 15.13 | 15.40 | 15.12 | 15.30 | +2.14% | 137,475,747 |
| 2026-02-09 | 14.90 | 15.00 | 14.78 | 14.98 | +1.77% | 101,096,164 |
| 2026-02-06 | 14.55 | 14.93 | 14.44 | 14.72 | -0.20% | 63,083,681 |
| 2026-02-05 | 14.90 | 15.03 | 14.73 | 14.75 | -1.99% | 63,426,663 |
| 2026-02-04 | 14.92 | 15.05 | 14.80 | 15.05 | +0.67% | 82,154,104 |
| 2026-02-03 | 14.61 | 15.00 | 14.46 | 14.95 | +3.46% | 115,744,202 |
| 2026-02-02 | 14.66 | 14.87 | 14.43 | 14.45 | -1.30% | 90,296,934 |
| 2026-01-30 | 14.79 | 14.85 | 14.36 | 14.64 | -1.68% | 129,417,311 |
| 2026-01-29 | 15.28 | 15.28 | 14.88 | 14.89 | -3.19% | 136,609,628 |
| 2026-01-28 | 15.40 | 15.60 | 14.94 | 15.38 | +0.33% | 170,883,673 |
| 2026-01-27 | 15.34 | 15.46 | 14.73 | 15.33 | -0.58% | 146,227,029 |
| 2026-01-26 | 15.82 | 16.05 | 15.40 | 15.42 | -2.96% | 158,836,877 |
| 2026-01-23 | 15.52 | 15.97 | 15.42 | 15.89 | +2.38% | 198,894,813 |
| 2026-01-22 | 15.58 | 15.68 | 15.40 | 15.52 | +0.78% | 111,172,502 |
| 2026-01-21 | 15.25 | 15.57 | 15.23 | 15.40 | -0.13% | 116,212,339 |
| 2026-01-20 | 15.80 | 15.88 | 15.25 | 15.42 | -2.71% | 200,229,419 |
| 2026-01-19 | 16.08 | 16.08 | 15.55 | 15.85 | -4.00% | 246,038,176 |
| 2026-01-16 | 16.29 | 16.67 | 16.18 | 16.51 | +2.29% | 223,908,269 |
| 2026-01-15 | 16.10 | 16.42 | 16.01 | 16.14 | -1.16% | 194,134,929 |
| 2026-01-14 | 16.81 | 17.20 | 16.16 | 16.33 | -3.37% | 426,186,227 |
| 2026-01-13 | 18.70 | 18.83 | 16.82 | 16.90 | -7.80% | 600,257,199 |
| 2026-01-12 | 16.70 | 18.33 | 16.47 | 18.33 | +10.02% | 523,476,792 |
| 2026-01-09 | 16.31 | 16.90 | 16.05 | 16.66 | +1.40% | 381,031,999 |
| 2026-01-08 | 16.17 | 16.79 | 15.96 | 16.43 | +1.61% | 399,829,820 |
| 2026-01-07 | 16.23 | 16.70 | 15.86 | 16.17 | +1.06% | 437,951,586 |
| 2026-01-06 | 16.09 | 16.37 | 15.70 | 16.00 | +0.44% | 311,805,701 |
| 2026-01-05 | 15.59 | 16.14 | 15.59 | 15.93 | +2.51% | 290,102,496 |
| 2025-12-31 | 15.90 | 15.90 | 15.41 | 15.54 | -1.83% | 216,787,331 |
| 2025-12-30 | 15.33 | 15.95 | 15.11 | 15.83 | +1.74% | 325,068,511 |
| 2025-12-29 | 15.48 | 15.92 | 15.48 | 15.56 | +1.04% | 245,397,905 |
| 2025-12-26 | 15.80 | 15.84 | 15.21 | 15.40 | -2.78% | 221,466,086 |
| 2025-12-25 | 15.95 | 16.04 | 15.64 | 15.84 | -1.00% | 230,935,365 |
| 2025-12-24 | 15.88 | 16.23 | 15.71 | 16.00 | +3.09% | 379,211,880 |
| 2025-12-23 | 15.95 | 15.95 | 15.06 | 15.52 | -2.70% | 428,595,294 |
| 2025-12-22 | 15.33 | 16.12 | 15.28 | 15.95 | +3.98% | 286,016,787 |
| 2025-12-19 | 15.14 | 15.40 | 14.96 | 15.34 | +2.68% | 172,223,046 |
| 2025-12-18 | 15.55 | 15.57 | 14.93 | 14.94 | -4.96% | 214,505,258 |
| 2025-12-17 | 15.16 | 15.79 | 15.12 | 15.72 | +4.80% | 229,329,571 |
| 2025-12-16 | 15.03 | 15.27 | 14.74 | 15.00 | -1.25% | 149,291,092 |
| 2025-12-15 | 15.43 | 15.67 | 15.15 | 15.19 | -3.25% | 170,949,239 |
| 2025-12-12 | 15.20 | 16.00 | 15.10 | 15.70 | +2.21% | 302,404,613 |
| 2025-12-11 | 15.30 | 15.75 | 15.14 | 15.36 | +1.19% | 279,969,412 |
| 2025-12-10 | 15.24 | 15.30 | 14.82 | 15.18 | -0.98% | 158,630,562 |
| 2025-12-09 | 15.02 | 15.68 | 14.93 | 15.33 | +1.66% | 273,578,545 |
| 2025-12-08 | 14.79 | 15.15 | 14.71 | 15.08 | +1.82% | 230,293,936 |
| 2025-12-05 | 14.65 | 14.96 | 14.42 | 14.81 | +0.47% | 169,593,364 |
| 2025-12-04 | 15.09 | 15.18 | 14.67 | 14.74 | +0.14% | 142,705,727 |
| 2025-12-03 | 14.87 | 15.12 | 14.60 | 14.72 | -1.60% | 194,438,677 |
| 2025-12-02 | 14.49 | 15.14 | 14.30 | 14.96 | +3.31% | 298,243,498 |
| 2025-12-01 | 13.93 | 14.80 | 13.86 | 14.48 | +4.17% | 229,823,596 |
| 2025-11-28 | 13.60 | 13.94 | 13.50 | 13.90 | +1.76% | 125,843,646 |
| 2025-11-27 | 13.58 | 14.09 | 13.55 | 13.66 | +1.04% | 174,946,920 |
| 2025-11-26 | 13.35 | 13.71 | 13.26 | 13.52 | +0.82% | 123,631,966 |
| 2025-11-25 | 13.16 | 13.59 | 13.15 | 13.41 | +2.76% | 124,803,566 |
| 2025-11-24 | 13.05 | 13.17 | 12.74 | 13.05 | +0.38% | 109,994,421 |
| 2025-11-21 | 13.09 | 13.35 | 12.97 | 13.00 | -2.18% | 111,190,205 |
| 2025-11-20 | 13.58 | 13.68 | 13.29 | 13.29 | -1.04% | 75,283,239 |
| 2025-11-19 | 13.37 | 13.59 | 13.35 | 13.43 | +0.37% | 84,377,225 |
| 2025-11-18 | 13.44 | 13.58 | 13.30 | 13.38 | -0.82% | 86,303,318 |
| 2025-11-17 | 13.40 | 13.63 | 13.35 | 13.49 | -0.44% | 104,980,241 |
| 2025-11-14 | 13.81 | 13.82 | 13.55 | 13.55 | -3.15% | 142,028,431 |
| 2025-11-13 | 13.95 | 14.09 | 13.79 | 13.99 | -0.43% | 104,979,350 |
| 2025-11-12 | 13.92 | 14.12 | 13.75 | 14.05 | +0.36% | 118,617,976 |
| 2025-11-11 | 14.52 | 14.54 | 13.88 | 14.00 | -3.05% | 183,866,766 |
| 2025-11-10 | 14.79 | 14.87 | 14.34 | 14.44 | -2.30% | 137,819,226 |
| 2025-11-07 | 14.82 | 14.98 | 14.60 | 14.78 | -1.34% | 118,609,292 |
| 2025-11-06 | 14.62 | 15.06 | 14.54 | 14.98 | +2.46% | 170,854,940 |
| 2025-11-05 | 14.47 | 14.75 | 14.30 | 14.62 | -1.48% | 161,559,891 |
| 2025-11-04 | 15.22 | 15.24 | 14.71 | 14.84 | -2.43% | 154,636,717 |
| 2025-11-03 | 15.45 | 15.46 | 14.88 | 15.21 | -2.69% | 197,683,650 |
| 2025-10-31 | 16.14 | 16.22 | 15.55 | 15.63 | -1.88% | 204,314,473 |
| 2025-10-30 | 16.49 | 16.77 | 15.91 | 15.93 | -1.61% | 288,646,860 |
| 2025-10-29 | 15.98 | 16.28 | 15.84 | 16.19 | +2.15% | 229,064,074 |
| 2025-10-28 | 15.81 | 16.21 | 15.65 | 15.85 | +0.25% | 271,054,691 |
| 2025-10-27 | 15.58 | 15.87 | 15.44 | 15.81 | +3.40% | 272,855,543 |
| 2025-10-24 | 14.80 | 15.36 | 14.75 | 15.29 | +4.65% | 257,263,049 |
| 2025-10-23 | 14.67 | 14.69 | 14.25 | 14.61 | -1.02% | 120,234,484 |
| 2025-10-22 | 14.84 | 15.07 | 14.67 | 14.76 | -1.53% | 133,507,455 |
| 2025-10-21 | 14.67 | 15.05 | 14.61 | 14.99 | +4.24% | 214,576,456 |
| 2025-10-20 | 14.50 | 14.67 | 14.27 | 14.38 | +1.77% | 161,806,399 |
| 2025-10-17 | 15.02 | 15.08 | 14.10 | 14.13 | -6.49% | 250,689,006 |
| 2025-10-16 | 15.47 | 15.52 | 15.07 | 15.11 | -3.51% | 185,727,433 |
| 2025-10-15 | 15.40 | 15.90 | 14.80 | 15.66 | +0.97% | 305,554,650 |
| 2025-10-14 | 15.81 | 16.07 | 15.11 | 15.51 | +1.37% | 354,447,571 |
| 2025-10-13 | 14.80 | 15.50 | 14.60 | 15.30 | -4.61% | 415,017,890 |
| 2025-10-10 | 17.10 | 18.22 | 15.88 | 16.04 | -6.64% | 638,219,654 |
| 2025-10-09 | 17.00 | 17.45 | 16.73 | 17.18 | +5.33% | 487,897,202 |
| 2025-09-30 | 16.58 | 16.85 | 16.10 | 16.31 | +0.80% | 640,697,171 |
| 2025-09-29 | 15.02 | 16.18 | 15.02 | 16.18 | +9.99% | 589,345,793 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+35.96%). Pire mois : Juil (-14.38%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Lingyi iTech Guangdong Co (002600.SHE) ?
10.01 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 002600.SHE ?
Plus haut à 18.83 et plus bas à 9.81 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Lingyi iTech Guangdong Co ?
Historiquement, le mois le plus fort de 002600.SHE a été Août (moyenne +35.96%) et le plus faible Juil (moyenne -14.38%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 431 bougies quotidiennes du data lake Closelook.