Shenzhen Energy Group Co., Ltd. Class A 000027
SZSE · China · Versorger
CNY 6,28+0,04 (+0,64 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6,28 | +0,64 % | CNY 6,24 | CNY 6,29 | CNY 6,21 | 14,06M |
| 2026-09-29 | CNY 6,24 | +0,97 % | CNY 6,17 | CNY 6,27 | CNY 6,17 | 16,20M |
| 2026-09-28 | CNY 6,18 | +0,16 % | CNY 6,17 | CNY 6,21 | CNY 6,14 | 17,81M |
| 2026-09-24 | CNY 6,17 | -0,96 % | CNY 6,22 | CNY 6,23 | CNY 6,16 | 15,55M |
| 2026-09-23 | CNY 6,23 | -0,80 % | CNY 6,29 | CNY 6,29 | CNY 6,22 | 12,81M |
| 2026-09-22 | CNY 6,28 | 0,00 % | CNY 6,28 | CNY 6,32 | CNY 6,26 | 14,71M |
| 2026-09-21 | CNY 6,28 | -0,16 % | CNY 6,30 | CNY 6,30 | CNY 6,23 | 17,29M |
| 2026-09-18 | CNY 6,29 | +0,96 % | CNY 6,23 | CNY 6,33 | CNY 6,22 | 22,04M |
| 2026-09-17 | CNY 6,23 | -2,20 % | CNY 6,35 | CNY 6,36 | CNY 6,21 | 26,35M |
| 2026-09-16 | CNY 6,37 | 0,00 % | CNY 6,35 | CNY 6,40 | CNY 6,31 | 23,00M |
| 2026-09-15 | CNY 6,37 | 0,00 % | CNY 6,36 | CNY 6,42 | CNY 6,31 | 23,12M |
| 2026-09-14 | CNY 6,37 | -0,47 % | CNY 6,35 | CNY 6,46 | CNY 6,32 | 22,22M |
| 2026-09-11 | CNY 6,40 | -0,62 % | CNY 6,44 | CNY 6,44 | CNY 6,31 | 27,22M |
| 2026-09-10 | CNY 6,44 | +0,47 % | CNY 6,39 | CNY 6,46 | CNY 6,35 | 26,55M |
| 2026-09-09 | CNY 6,41 | +0,79 % | CNY 6,36 | CNY 6,42 | CNY 6,33 | 22,34M |
| 2026-09-08 | CNY 6,36 | +1,27 % | CNY 6,28 | CNY 6,37 | CNY 6,27 | 24,87M |
| 2026-09-07 | CNY 6,28 | -0,63 % | CNY 6,32 | CNY 6,34 | CNY 6,25 | 17,86M |
| 2026-09-04 | CNY 6,32 | 0,00 % | CNY 6,34 | CNY 6,38 | CNY 6,29 | 23,95M |
| 2026-09-03 | CNY 6,32 | +0,16 % | CNY 6,32 | CNY 6,39 | CNY 6,31 | 21,05M |
| 2026-09-02 | CNY 6,31 | -1,10 % | CNY 6,38 | CNY 6,39 | CNY 6,29 | 20,64M |
| 2026-09-01 | CNY 6,38 | +0,31 % | CNY 6,32 | CNY 6,40 | CNY 6,31 | 26,12M |
| 2026-08-31 | CNY 6,36 | +0,63 % | CNY 6,31 | CNY 6,36 | CNY 6,25 | 24,40M |
| 2026-08-28 | CNY 6,32 | +0,16 % | CNY 6,28 | CNY 6,33 | CNY 6,26 | 17,91M |
| 2026-08-27 | CNY 6,31 | -1,56 % | CNY 6,38 | CNY 6,40 | CNY 6,23 | 35,89M |
| 2026-08-26 | CNY 6,41 | +3,89 % | CNY 6,21 | CNY 6,49 | CNY 6,20 | 64,92M |
| 2026-08-25 | CNY 6,17 | +0,49 % | CNY 6,14 | CNY 6,19 | CNY 6,13 | 19,35M |
| 2026-08-24 | CNY 6,14 | -0,16 % | CNY 6,14 | CNY 6,17 | CNY 6,10 | 15,83M |
| 2026-08-21 | CNY 6,15 | +0,16 % | CNY 6,12 | CNY 6,16 | CNY 6,09 | 13,08M |
| 2026-08-20 | CNY 6,14 | +0,49 % | CNY 6,11 | CNY 6,16 | CNY 6,11 | 13,58M |
| 2026-08-19 | CNY 6,11 | -1,13 % | CNY 6,17 | CNY 6,19 | CNY 6,07 | 20,69M |
| 2026-08-18 | CNY 6,18 | -0,96 % | CNY 6,25 | CNY 6,26 | CNY 6,17 | 17,72M |
| 2026-08-17 | CNY 6,24 | +0,32 % | CNY 6,21 | CNY 6,25 | CNY 6,18 | 13,72M |
| 2026-08-14 | CNY 6,22 | -1,89 % | CNY 6,34 | CNY 6,35 | CNY 6,21 | 21,85M |
| 2026-08-13 | CNY 6,34 | +0,16 % | CNY 6,33 | CNY 6,39 | CNY 6,30 | 18,98M |
| 2026-08-12 | CNY 6,33 | -0,63 % | CNY 6,35 | CNY 6,37 | CNY 6,26 | 18,98M |
| 2026-08-11 | CNY 6,37 | 0,00 % | CNY 6,36 | CNY 6,41 | CNY 6,33 | 18,14M |
| 2026-08-10 | CNY 6,37 | +0,31 % | CNY 6,34 | CNY 6,39 | CNY 6,33 | 18,42M |
| 2026-08-07 | CNY 6,35 | -0,31 % | CNY 6,38 | CNY 6,39 | CNY 6,30 | 19,16M |
| 2026-08-06 | CNY 6,37 | -1,09 % | CNY 6,44 | CNY 6,45 | CNY 6,32 | 21,52M |
| 2026-08-05 | CNY 6,44 | -1,23 % | CNY 6,53 | CNY 6,53 | CNY 6,42 | 25,16M |
| 2026-08-04 | CNY 6,52 | -1,06 % | CNY 6,61 | CNY 6,65 | CNY 6,51 | 23,21M |
| 2026-08-03 | CNY 6,59 | +1,54 % | CNY 6,46 | CNY 6,61 | CNY 6,46 | 25,68M |
| 2026-07-31 | CNY 6,49 | +0,31 % | CNY 6,43 | CNY 6,51 | CNY 6,41 | 26,39M |
| 2026-07-30 | CNY 6,47 | +0,62 % | CNY 6,41 | CNY 6,49 | CNY 6,35 | 27,57M |
| 2026-07-29 | CNY 6,43 | +2,06 % | CNY 6,30 | CNY 6,47 | CNY 6,28 | 27,54M |
| 2026-07-28 | CNY 6,30 | -1,25 % | CNY 6,34 | CNY 6,36 | CNY 6,25 | 25,04M |
| 2026-07-27 | CNY 6,38 | +0,79 % | CNY 6,30 | CNY 6,43 | CNY 6,28 | 21,39M |
| 2026-07-24 | CNY 6,33 | -3,51 % | CNY 6,55 | CNY 6,59 | CNY 6,31 | 33,01M |
| 2026-07-23 | CNY 6,56 | +1,23 % | CNY 6,44 | CNY 6,57 | CNY 6,40 | 33,06M |
| 2026-07-22 | CNY 6,48 | +1,57 % | CNY 6,35 | CNY 6,48 | CNY 6,32 | 39,72M |
| 2026-07-21 | CNY 6,38 | -0,62 % | CNY 6,38 | CNY 6,45 | CNY 6,28 | 49,14M |
| 2026-07-20 | CNY 6,42 | +3,55 % | CNY 6,19 | CNY 6,42 | CNY 6,17 | 59,63M |
| 2026-07-17 | CNY 6,20 | +0,65 % | CNY 6,16 | CNY 6,29 | CNY 6,13 | 37,47M |
| 2026-07-16 | CNY 6,16 | -0,65 % | CNY 6,18 | CNY 6,21 | CNY 6,12 | 22,40M |
| 2026-07-15 | CNY 6,20 | +1,64 % | CNY 6,08 | CNY 6,21 | CNY 6,05 | 28,94M |
| 2026-07-14 | CNY 6,10 | +2,18 % | CNY 5,97 | CNY 6,10 | CNY 5,94 | 24,06M |
| 2026-07-13 | CNY 5,97 | -0,83 % | CNY 6,00 | CNY 6,05 | CNY 5,93 | 22,50M |
| 2026-07-10 | CNY 6,02 | +0,67 % | CNY 5,95 | CNY 6,07 | CNY 5,91 | 25,14M |
| 2026-07-09 | CNY 5,98 | -0,66 % | CNY 6,02 | CNY 6,03 | CNY 5,89 | 31,58M |
| 2026-07-08 | CNY 6,02 | -0,17 % | CNY 6,03 | CNY 6,09 | CNY 5,98 | 21,45M |
| 2026-07-07 | CNY 6,03 | -4,44 % | CNY 6,29 | CNY 6,29 | CNY 6,02 | 40,20M |
| 2026-07-06 | CNY 6,31 | +0,64 % | CNY 6,26 | CNY 6,38 | CNY 6,23 | 31,61M |
| 2026-07-03 | CNY 6,27 | +1,13 % | CNY 6,20 | CNY 6,28 | CNY 6,20 | 30,41M |
| 2026-07-02 | CNY 6,20 | -0,96 % | CNY 6,23 | CNY 6,30 | CNY 6,16 | 35,63M |
| 2026-07-01 | CNY 6,26 | +0,97 % | CNY 6,20 | CNY 6,30 | CNY 6,10 | 40,88M |
| 2026-06-30 | CNY 6,20 | -2,36 % | CNY 6,31 | CNY 6,34 | CNY 6,18 | 33,73M |
| 2026-06-29 | CNY 6,35 | -0,94 % | CNY 6,37 | CNY 6,40 | CNY 6,17 | 37,35M |
| 2026-06-26 | CNY 6,41 | -3,90 % | CNY 6,69 | CNY 6,78 | CNY 6,41 | 50,48M |
| 2026-06-25 | CNY 6,67 | -1,19 % | CNY 6,72 | CNY 6,76 | CNY 6,59 | 41,83M |
| 2026-06-24 | CNY 6,75 | -3,85 % | CNY 6,86 | CNY 6,88 | CNY 6,70 | 39,37M |
| 2026-06-23 | CNY 7,02 | 0,00 % | CNY 6,96 | CNY 7,17 | CNY 6,91 | 44,53M |
| 2026-06-22 | CNY 7,02 | +2,03 % | CNY 6,87 | CNY 7,03 | CNY 6,74 | 48,42M |
| 2026-06-18 | CNY 6,88 | -6,65 % | CNY 7,32 | CNY 7,39 | CNY 6,88 | 76,17M |
| 2026-06-17 | CNY 7,37 | +0,55 % | CNY 7,31 | CNY 7,48 | CNY 7,13 | 48,86M |
| 2026-06-16 | CNY 7,33 | +0,55 % | CNY 7,26 | CNY 7,68 | CNY 7,24 | 66,56M |
| 2026-06-15 | CNY 7,29 | +1,25 % | CNY 7,18 | CNY 7,31 | CNY 7,12 | 42,68M |
| 2026-06-12 | CNY 7,20 | +1,41 % | CNY 7,15 | CNY 7,29 | CNY 6,98 | 45,62M |
| 2026-06-11 | CNY 7,10 | -0,84 % | CNY 7,09 | CNY 7,19 | CNY 6,96 | 39,55M |
| 2026-06-10 | CNY 7,16 | -1,51 % | CNY 7,19 | CNY 7,37 | CNY 7,11 | 48,88M |
| 2026-06-09 | CNY 7,27 | +2,68 % | CNY 7,11 | CNY 7,30 | CNY 6,92 | 55,87M |
| 2026-06-08 | CNY 7,08 | -2,88 % | CNY 7,08 | CNY 7,32 | CNY 7,04 | 59,85M |
| 2026-06-05 | CNY 7,29 | -6,42 % | CNY 7,77 | CNY 7,93 | CNY 7,25 | 94,29M |
| 2026-06-04 | CNY 7,79 | -2,14 % | CNY 7,86 | CNY 8,02 | CNY 7,75 | 77,11M |
| 2026-06-03 | CNY 7,96 | -0,75 % | CNY 7,90 | CNY 8,03 | CNY 7,78 | 91,82M |
| 2026-06-02 | CNY 8,02 | 0,00 % | CNY 7,91 | CNY 8,14 | CNY 7,82 | 86,40M |
| 2026-06-01 | CNY 8,02 | -0,74 % | CNY 8,17 | CNY 8,24 | CNY 7,64 | 123,95M |
| 2026-05-29 | CNY 8,08 | +0,37 % | CNY 7,98 | CNY 8,45 | CNY 7,92 | 159,77M |
| 2026-05-28 | CNY 8,05 | +4,68 % | CNY 7,75 | CNY 8,10 | CNY 7,62 | 126,34M |
| 2026-05-27 | CNY 7,69 | +0,92 % | CNY 7,57 | CNY 7,76 | CNY 7,54 | 71,37M |
| 2026-05-26 | CNY 7,62 | +0,79 % | CNY 7,49 | CNY 7,70 | CNY 7,37 | 68,05M |