XNAS
Datos históricos de LZ Technology Holdings Limited Class B Ordinary Shares
LZ Technology Holdings Limited Class B Ordinary Shares · LZMH
$1.04
▼ -0.01 (-0.95%)
Última operación · 10/10/2026, 21:10:34 UTC
- Variación en el periodo
- −98.34%
- Máximo
- US$73.20
- 30 de octubre de 2025
- Mínimo
- US$0.75
- 24 de septiembre de 2026
- Volumen medio diario
- 0.27 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.10 | 1.10 | 1.03 | 1.05 | −1.87% | 7,240.934 |
| 8 oct 2026 | 1.04 | 1.07 | 1.02 | 1.07 | +3.88% | 22,862.718 |
| 7 oct 2026 | 1.02 | 1.05 | 1.00 | 1.03 | +3.00% | 8,734.763 |
| 6 oct 2026 | 1.10 | 1.10 | 0.96 | 1.00 | −8.26% | 45,272.667 |
| 5 oct 2026 | 1.16 | 1.18 | 1.09 | 1.09 | −9.17% | 37,812.705 |
| 2 oct 2026 | 1.19 | 1.20 | 1.14 | 1.20 | +0.84% | 88,414.668 |
| 1 oct 2026 | 1.13 | 1.21 | 1.10 | 1.19 | +3.48% | 40,520.013 |
| 30 sep 2026 | 1.12 | 1.15 | 1.11 | 1.15 | +3.60% | 26,846.763 |
| 29 sep 2026 | 1.09 | 1.14 | 1.08 | 1.11 | −3.48% | 16,655.763 |
| 28 sep 2026 | 1.14 | 1.15 | 1.09 | 1.15 | 0.00% | 36,598.713 |
| 25 sep 2026 | 1.04 | 1.15 | 1.02 | 1.15 | 0.00% | 154,455.513 |
| 24 sep 2026 | 1.19 | 1.80 | 0.75 | 1.15 | −4.17% | 3.72 M |
| 23 sep 2026 | 1.18 | 1.22 | 1.18 | 1.20 | +1.69% | 11,283.126 |
| 22 sep 2026 | 1.20 | 1.25 | 1.18 | 1.18 | −2.88% | 18,315.763 |
| 21 sep 2026 | 1.21 | 1.26 | 1.19 | 1.22 | −1.22% | 11,917.858 |
| 18 sep 2026 | 1.22 | 1.28 | 1.21 | 1.23 | +2.07% | 27,856.763 |
| 17 sep 2026 | 1.19 | 1.23 | 1.18 | 1.21 | +1.69% | 16,776.518 |
| 16 sep 2026 | 1.20 | 1.23 | 1.17 | 1.19 | −2.07% | 16,977.343 |
| 15 sep 2026 | 1.19 | 1.22 | 1.17 | 1.21 | +2.54% | 20,149.763 |
| 14 sep 2026 | 1.25 | 1.25 | 1.18 | 1.18 | −6.35% | 13,524.721 |
| 11 sep 2026 | 1.23 | 1.26 | 1.20 | 1.26 | +2.44% | 12,038.763 |
| 10 sep 2026 | 1.29 | 1.29 | 1.23 | 1.23 | −5.38% | 13,267.763 |
| 9 sep 2026 | 1.28 | 1.32 | 1.25 | 1.30 | +1.56% | 44,839.738 |
| 8 sep 2026 | 1.28 | 1.28 | 1.21 | 1.28 | 0.00% | 26,091.551 |
| 4 sep 2026 | 1.24 | 1.28 | 1.20 | 1.28 | +3.64% | 27,806.763 |
| 3 sep 2026 | 1.22 | 1.25 | 1.16 | 1.24 | +2.07% | 37,711.763 |
| 2 sep 2026 | 1.18 | 1.21 | 1.15 | 1.21 | +2.98% | 26,051.94 |
| 1 sep 2026 | 1.22 | 1.22 | 1.16 | 1.18 | −3.69% | 15,599.763 |
| 31 ago 2026 | 1.29 | 1.29 | 1.19 | 1.22 | −4.69% | 44,965.463 |
| 28 ago 2026 | 1.24 | 1.28 | 1.20 | 1.28 | +1.59% | 35,898.075 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.