Shenzhen Nanshan Power Co., Ltd. Class A 000037
SZSE · China · Versorger
CNY 9,15+0,15 (+1,67 %)
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 9,15 | +1,67 % | CNY 9,00 | CNY 9,29 | CNY 8,91 | 15,58M |
| 2026-09-29 | CNY 9,00 | +0,45 % | CNY 8,97 | CNY 9,29 | CNY 8,91 | 15,45M |
| 2026-09-28 | CNY 8,96 | +0,22 % | CNY 8,94 | CNY 9,11 | CNY 8,85 | 9,58M |
| 2026-09-24 | CNY 8,94 | -0,78 % | CNY 9,04 | CNY 9,09 | CNY 8,92 | 7,38M |
| 2026-09-23 | CNY 9,01 | -4,15 % | CNY 9,41 | CNY 9,41 | CNY 8,96 | 22,56M |
| 2026-09-22 | CNY 9,40 | -0,95 % | CNY 9,50 | CNY 9,53 | CNY 9,32 | 12,11M |
| 2026-09-21 | CNY 9,49 | +0,96 % | CNY 9,34 | CNY 9,51 | CNY 9,30 | 12,26M |
| 2026-09-18 | CNY 9,40 | +0,21 % | CNY 9,38 | CNY 9,69 | CNY 9,23 | 17,99M |
| 2026-09-17 | CNY 9,38 | -4,19 % | CNY 9,70 | CNY 9,70 | CNY 9,13 | 28,44M |
| 2026-09-16 | CNY 9,79 | -2,39 % | CNY 9,70 | CNY 10,06 | CNY 9,63 | 34,51M |
| 2026-09-15 | CNY 10,03 | +3,51 % | CNY 9,71 | CNY 10,44 | CNY 9,61 | 49,83M |
| 2026-09-14 | CNY 9,69 | +1,47 % | CNY 9,47 | CNY 10,26 | CNY 9,47 | 27,23M |
| 2026-09-11 | CNY 9,55 | -0,73 % | CNY 9,56 | CNY 9,76 | CNY 9,06 | 26,84M |
| 2026-09-10 | CNY 9,62 | +1,58 % | CNY 9,45 | CNY 9,76 | CNY 9,33 | 28,02M |
| 2026-09-09 | CNY 9,47 | +0,53 % | CNY 9,36 | CNY 9,49 | CNY 9,29 | 10,01M |
| 2026-09-08 | CNY 9,42 | +1,07 % | CNY 9,28 | CNY 9,43 | CNY 9,24 | 7,46M |
| 2026-09-07 | CNY 9,32 | -0,11 % | CNY 9,35 | CNY 9,40 | CNY 9,22 | 5,76M |
| 2026-09-04 | CNY 9,33 | +0,54 % | CNY 9,33 | CNY 9,47 | CNY 9,28 | 9,29M |
| 2026-09-03 | CNY 9,28 | -0,64 % | CNY 9,38 | CNY 9,40 | CNY 9,26 | 6,74M |
| 2026-09-02 | CNY 9,34 | -3,21 % | CNY 9,62 | CNY 9,62 | CNY 9,34 | 11,99M |
| 2026-09-01 | CNY 9,65 | 0,00 % | CNY 9,63 | CNY 9,74 | CNY 9,62 | 10,05M |
| 2026-08-31 | CNY 9,65 | -1,93 % | CNY 9,73 | CNY 9,78 | CNY 9,53 | 12,30M |
| 2026-08-28 | CNY 9,84 | -0,10 % | CNY 9,81 | CNY 9,92 | CNY 9,65 | 17,96M |
| 2026-08-27 | CNY 9,85 | +1,86 % | CNY 9,42 | CNY 9,94 | CNY 9,32 | 25,75M |
| 2026-08-26 | CNY 9,67 | +2,98 % | CNY 9,36 | CNY 10,03 | CNY 9,29 | 22,91M |
| 2026-08-25 | CNY 9,39 | +1,08 % | CNY 9,28 | CNY 9,40 | CNY 9,16 | 9,46M |
| 2026-08-24 | CNY 9,29 | -1,06 % | CNY 9,37 | CNY 9,48 | CNY 9,14 | 9,68M |
| 2026-08-21 | CNY 9,39 | +0,32 % | CNY 9,40 | CNY 9,49 | CNY 9,23 | 10,03M |
| 2026-08-20 | CNY 9,36 | -2,09 % | CNY 9,52 | CNY 9,61 | CNY 9,30 | 13,88M |
| 2026-08-19 | CNY 9,56 | -3,04 % | CNY 9,76 | CNY 9,92 | CNY 9,49 | 15,78M |
| 2026-08-18 | CNY 9,86 | +1,34 % | CNY 9,73 | CNY 10,01 | CNY 9,64 | 19,22M |
| 2026-08-17 | CNY 9,73 | -0,71 % | CNY 9,72 | CNY 9,76 | CNY 9,53 | 18,82M |
| 2026-08-14 | CNY 9,80 | -3,92 % | CNY 10,30 | CNY 10,30 | CNY 9,55 | 35,24M |
| 2026-08-13 | CNY 10,20 | 0,00 % | CNY 10,12 | CNY 10,36 | CNY 10,02 | 34,93M |
| 2026-08-12 | CNY 10,20 | +0,69 % | CNY 10,11 | CNY 10,28 | CNY 9,98 | 19,33M |
| 2026-08-11 | CNY 10,13 | -1,65 % | CNY 10,14 | CNY 10,25 | CNY 10,05 | 23,42M |
| 2026-08-10 | CNY 10,30 | +2,90 % | CNY 10,02 | CNY 10,30 | CNY 9,94 | 37,92M |
| 2026-08-07 | CNY 10,01 | -0,60 % | CNY 10,05 | CNY 10,07 | CNY 9,78 | 29,14M |
| 2026-08-06 | CNY 10,07 | -0,40 % | CNY 10,01 | CNY 10,10 | CNY 9,93 | 26,32M |
| 2026-08-05 | CNY 10,11 | +0,10 % | CNY 10,06 | CNY 10,12 | CNY 9,90 | 43,29M |
| 2026-08-04 | CNY 10,10 | +0,20 % | CNY 10,20 | CNY 10,45 | CNY 9,96 | 63,08M |
| 2026-08-03 | CNY 10,08 | +10,04 % | CNY 9,40 | CNY 10,08 | CNY 9,23 | 37,48M |
| 2026-07-31 | CNY 9,16 | +1,78 % | CNY 8,92 | CNY 9,18 | CNY 8,89 | 20,63M |
| 2026-07-30 | CNY 9,00 | -2,91 % | CNY 9,10 | CNY 9,29 | CNY 8,84 | 23,10M |
| 2026-07-29 | CNY 9,27 | +1,53 % | CNY 8,99 | CNY 9,35 | CNY 8,86 | 27,98M |
| 2026-07-28 | CNY 9,13 | -0,44 % | CNY 9,15 | CNY 9,37 | CNY 8,99 | 23,05M |
| 2026-07-27 | CNY 9,17 | +2,23 % | CNY 8,75 | CNY 9,20 | CNY 8,61 | 30,40M |
| 2026-07-24 | CNY 8,97 | -10,03 % | CNY 9,47 | CNY 9,64 | CNY 8,97 | 39,93M |
| 2026-07-23 | CNY 9,97 | -3,30 % | CNY 9,82 | CNY 10,70 | CNY 9,60 | 59,55M |
| 2026-07-22 | CNY 10,31 | +7,17 % | CNY 9,36 | CNY 10,40 | CNY 9,31 | 63,61M |
| 2026-07-21 | CNY 9,62 | -4,94 % | CNY 9,80 | CNY 9,99 | CNY 9,11 | 58,09M |
| 2026-07-20 | CNY 10,12 | +10,00 % | CNY 9,20 | CNY 10,12 | CNY 9,00 | 76,64M |
| 2026-07-17 | CNY 9,20 | +10,05 % | CNY 8,33 | CNY 9,20 | CNY 8,27 | 36,12M |
| 2026-07-16 | CNY 8,36 | -1,18 % | CNY 8,46 | CNY 8,52 | CNY 8,33 | 9,20M |
| 2026-07-15 | CNY 8,46 | +1,32 % | CNY 8,30 | CNY 8,53 | CNY 8,21 | 12,63M |
| 2026-07-14 | CNY 8,35 | +4,11 % | CNY 8,02 | CNY 8,36 | CNY 7,99 | 11,73M |
| 2026-07-13 | CNY 8,02 | -4,52 % | CNY 8,40 | CNY 8,40 | CNY 7,99 | 10,67M |
| 2026-07-10 | CNY 8,40 | +2,44 % | CNY 8,15 | CNY 8,55 | CNY 8,08 | 15,22M |
| 2026-07-09 | CNY 8,20 | +0,37 % | CNY 8,12 | CNY 8,20 | CNY 7,88 | 13,04M |
| 2026-07-08 | CNY 8,17 | -0,97 % | CNY 8,25 | CNY 8,28 | CNY 8,10 | 9,04M |
| 2026-07-07 | CNY 8,25 | -5,82 % | CNY 8,77 | CNY 8,83 | CNY 8,24 | 16,83M |
| 2026-07-06 | CNY 8,76 | -2,77 % | CNY 8,94 | CNY 8,97 | CNY 8,74 | 13,16M |
| 2026-07-03 | CNY 9,01 | +0,56 % | CNY 8,87 | CNY 9,04 | CNY 8,79 | 14,56M |
| 2026-07-02 | CNY 8,96 | +0,11 % | CNY 8,97 | CNY 9,29 | CNY 8,88 | 22,21M |
| 2026-07-01 | CNY 8,95 | +2,29 % | CNY 8,75 | CNY 9,03 | CNY 8,73 | 19,28M |
| 2026-06-30 | CNY 8,75 | -1,35 % | CNY 8,79 | CNY 8,79 | CNY 8,51 | 16,59M |
| 2026-06-29 | CNY 8,87 | 0,00 % | CNY 8,80 | CNY 8,99 | CNY 8,50 | 20,98M |
| 2026-06-26 | CNY 8,87 | -3,17 % | CNY 9,10 | CNY 9,41 | CNY 8,84 | 24,59M |
| 2026-06-25 | CNY 9,16 | -4,18 % | CNY 9,46 | CNY 9,46 | CNY 9,10 | 24,02M |
| 2026-06-24 | CNY 9,56 | -3,73 % | CNY 9,91 | CNY 9,91 | CNY 9,29 | 25,98M |
| 2026-06-23 | CNY 9,93 | -2,07 % | CNY 10,04 | CNY 10,24 | CNY 9,87 | 23,93M |
| 2026-06-22 | CNY 10,14 | -2,22 % | CNY 10,10 | CNY 10,39 | CNY 9,85 | 34,83M |
| 2026-06-18 | CNY 10,37 | -9,98 % | CNY 11,31 | CNY 11,31 | CNY 10,37 | 47,85M |
| 2026-06-17 | CNY 11,52 | -1,45 % | CNY 11,49 | CNY 11,68 | CNY 11,00 | 42,56M |
| 2026-06-16 | CNY 11,69 | +3,36 % | CNY 11,22 | CNY 11,69 | CNY 11,14 | 50,61M |
| 2026-06-15 | CNY 11,31 | +0,53 % | CNY 11,22 | CNY 11,35 | CNY 10,93 | 36,04M |
| 2026-06-12 | CNY 11,25 | -2,51 % | CNY 11,60 | CNY 11,67 | CNY 11,09 | 41,83M |
| 2026-06-11 | CNY 11,54 | +4,43 % | CNY 10,91 | CNY 11,74 | CNY 10,91 | 52,01M |
| 2026-06-10 | CNY 11,05 | -2,99 % | CNY 11,29 | CNY 11,50 | CNY 10,96 | 42,40M |
| 2026-06-09 | CNY 11,39 | +10,05 % | CNY 10,44 | CNY 11,39 | CNY 10,11 | 38,21M |
| 2026-06-08 | CNY 10,35 | -5,48 % | CNY 10,50 | CNY 10,96 | CNY 10,14 | 30,66M |
| 2026-06-05 | CNY 10,95 | -4,45 % | CNY 11,41 | CNY 11,81 | CNY 10,85 | 43,30M |
| 2026-06-04 | CNY 11,46 | -3,54 % | CNY 11,71 | CNY 11,82 | CNY 11,33 | 47,52M |
| 2026-06-03 | CNY 11,88 | -1,08 % | CNY 11,73 | CNY 12,30 | CNY 11,40 | 83,15M |
| 2026-06-02 | CNY 12,01 | -5,06 % | CNY 12,65 | CNY 12,94 | CNY 11,85 | 93,59M |
| 2026-06-01 | CNY 12,65 | +10,00 % | CNY 12,25 | CNY 12,65 | CNY 11,31 | 103,26M |
| 2026-05-29 | CNY 11,50 | +10,05 % | CNY 10,42 | CNY 11,50 | CNY 10,37 | 31,62M |
| 2026-05-28 | CNY 10,45 | +1,65 % | CNY 10,20 | CNY 10,65 | CNY 10,06 | 32,78M |
| 2026-05-27 | CNY 10,28 | +4,05 % | CNY 9,79 | CNY 10,42 | CNY 9,76 | 31,42M |
| 2026-05-26 | CNY 9,88 | -1,20 % | CNY 10,01 | CNY 10,06 | CNY 9,62 | 14,60M |