Shenzhen Guangju Energy Co., Ltd Class A 000096
SZSE · China · Versorger
CNY 7,99+0,05 (+0,63 %)
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 7,99 | +0,63 % | CNY 7,91 | CNY 7,99 | CNY 7,86 | 2,86M |
| 2026-09-29 | CNY 7,94 | +0,38 % | CNY 7,88 | CNY 7,98 | CNY 7,88 | 2,83M |
| 2026-09-28 | CNY 7,91 | +0,25 % | CNY 7,88 | CNY 7,96 | CNY 7,84 | 3,65M |
| 2026-09-24 | CNY 7,89 | -0,13 % | CNY 7,90 | CNY 7,97 | CNY 7,85 | 2,59M |
| 2026-09-23 | CNY 7,90 | -1,37 % | CNY 7,97 | CNY 7,99 | CNY 7,88 | 2,80M |
| 2026-09-22 | CNY 8,01 | -0,74 % | CNY 8,05 | CNY 8,09 | CNY 7,95 | 3,53M |
| 2026-09-21 | CNY 8,07 | +1,25 % | CNY 8,00 | CNY 8,09 | CNY 7,97 | 3,64M |
| 2026-09-18 | CNY 7,97 | +0,13 % | CNY 7,98 | CNY 8,08 | CNY 7,90 | 6,32M |
| 2026-09-17 | CNY 7,96 | -0,62 % | CNY 7,95 | CNY 8,02 | CNY 7,81 | 4,71M |
| 2026-09-16 | CNY 8,01 | +0,38 % | CNY 7,97 | CNY 8,11 | CNY 7,94 | 4,56M |
| 2026-09-15 | CNY 7,98 | -1,97 % | CNY 8,10 | CNY 8,14 | CNY 7,95 | 5,78M |
| 2026-09-14 | CNY 8,14 | +0,49 % | CNY 8,13 | CNY 8,24 | CNY 8,04 | 5,19M |
| 2026-09-11 | CNY 8,10 | -2,29 % | CNY 8,31 | CNY 8,39 | CNY 8,08 | 6,09M |
| 2026-09-10 | CNY 8,29 | -1,54 % | CNY 8,45 | CNY 8,53 | CNY 8,28 | 5,37M |
| 2026-09-09 | CNY 8,42 | -0,36 % | CNY 8,45 | CNY 8,48 | CNY 8,34 | 4,96M |
| 2026-09-08 | CNY 8,45 | +2,80 % | CNY 8,24 | CNY 8,45 | CNY 8,20 | 8,37M |
| 2026-09-07 | CNY 8,22 | -0,84 % | CNY 8,20 | CNY 8,26 | CNY 8,17 | 3,45M |
| 2026-09-04 | CNY 8,29 | +0,48 % | CNY 8,22 | CNY 8,36 | CNY 8,20 | 5,79M |
| 2026-09-03 | CNY 8,25 | -1,43 % | CNY 8,31 | CNY 8,40 | CNY 8,18 | 6,75M |
| 2026-09-02 | CNY 8,37 | +0,24 % | CNY 8,42 | CNY 8,47 | CNY 8,26 | 7,96M |
| 2026-09-01 | CNY 8,35 | +1,46 % | CNY 8,27 | CNY 8,38 | CNY 8,24 | 7,45M |
| 2026-08-31 | CNY 8,23 | -0,60 % | CNY 8,29 | CNY 8,32 | CNY 8,17 | 6,28M |
| 2026-08-28 | CNY 8,28 | +1,60 % | CNY 8,18 | CNY 8,30 | CNY 8,08 | 9,60M |
| 2026-08-27 | CNY 8,15 | +0,25 % | CNY 8,13 | CNY 8,18 | CNY 8,08 | 6,12M |
| 2026-08-26 | CNY 8,13 | +0,37 % | CNY 8,06 | CNY 8,15 | CNY 8,00 | 5,52M |
| 2026-08-25 | CNY 8,10 | +2,14 % | CNY 7,91 | CNY 8,11 | CNY 7,88 | 7,63M |
| 2026-08-24 | CNY 7,93 | -0,38 % | CNY 7,89 | CNY 7,97 | CNY 7,86 | 4,21M |
| 2026-08-21 | CNY 7,96 | +0,51 % | CNY 7,91 | CNY 7,97 | CNY 7,84 | 5,17M |
| 2026-08-20 | CNY 7,92 | +1,41 % | CNY 7,81 | CNY 7,95 | CNY 7,79 | 5,97M |
| 2026-08-19 | CNY 7,81 | -1,76 % | CNY 7,93 | CNY 8,02 | CNY 7,78 | 6,61M |
| 2026-08-18 | CNY 7,95 | +1,79 % | CNY 7,85 | CNY 7,96 | CNY 7,82 | 6,87M |
| 2026-08-17 | CNY 7,81 | +0,39 % | CNY 7,77 | CNY 7,84 | CNY 7,72 | 5,90M |
| 2026-08-14 | CNY 7,78 | -2,14 % | CNY 7,90 | CNY 7,90 | CNY 7,76 | 9,46M |
| 2026-08-13 | CNY 7,95 | -4,56 % | CNY 8,19 | CNY 8,20 | CNY 7,94 | 19,17M |
| 2026-08-12 | CNY 8,33 | +5,58 % | CNY 8,10 | CNY 8,38 | CNY 8,06 | 30,31M |
| 2026-08-11 | CNY 7,89 | -0,13 % | CNY 8,00 | CNY 8,00 | CNY 7,81 | 6,01M |
| 2026-08-10 | CNY 7,90 | +1,67 % | CNY 7,77 | CNY 7,91 | CNY 7,73 | 6,01M |
| 2026-08-07 | CNY 7,77 | +0,13 % | CNY 7,76 | CNY 7,81 | CNY 7,59 | 7,66M |
| 2026-08-06 | CNY 7,76 | +0,52 % | CNY 7,71 | CNY 7,80 | CNY 7,62 | 5,89M |
| 2026-08-05 | CNY 7,72 | -1,28 % | CNY 7,82 | CNY 7,84 | CNY 7,66 | 7,39M |
| 2026-08-04 | CNY 7,82 | -1,64 % | CNY 8,00 | CNY 8,00 | CNY 7,80 | 5,99M |
| 2026-08-03 | CNY 7,95 | +2,85 % | CNY 7,69 | CNY 7,96 | CNY 7,68 | 6,77M |
| 2026-07-31 | CNY 7,73 | +1,31 % | CNY 7,59 | CNY 7,73 | CNY 7,54 | 5,55M |
| 2026-07-30 | CNY 7,63 | +0,66 % | CNY 7,63 | CNY 7,77 | CNY 7,56 | 6,40M |
| 2026-07-29 | CNY 7,58 | +1,74 % | CNY 7,45 | CNY 7,62 | CNY 7,44 | 5,79M |
| 2026-07-28 | CNY 7,45 | -0,27 % | CNY 7,44 | CNY 7,50 | CNY 7,39 | 5,06M |
| 2026-07-27 | CNY 7,47 | +0,40 % | CNY 7,37 | CNY 7,52 | CNY 7,21 | 6,70M |
| 2026-07-24 | CNY 7,44 | -3,50 % | CNY 7,74 | CNY 8,02 | CNY 7,42 | 8,96M |
| 2026-07-23 | CNY 7,71 | +1,18 % | CNY 7,58 | CNY 7,71 | CNY 7,56 | 6,95M |
| 2026-07-22 | CNY 7,62 | +1,20 % | CNY 7,53 | CNY 7,62 | CNY 7,41 | 9,22M |
| 2026-07-21 | CNY 7,53 | -3,59 % | CNY 7,67 | CNY 7,72 | CNY 7,43 | 15,91M |
| 2026-07-20 | CNY 7,81 | -0,89 % | CNY 7,89 | CNY 8,07 | CNY 7,71 | 17,98M |
| 2026-07-17 | CNY 7,88 | +1,94 % | CNY 7,73 | CNY 8,10 | CNY 7,66 | 21,48M |
| 2026-07-16 | CNY 7,73 | +2,52 % | CNY 7,42 | CNY 7,74 | CNY 7,39 | 9,35M |
| 2026-07-15 | CNY 7,54 | +2,31 % | CNY 7,27 | CNY 7,54 | CNY 7,26 | 8,83M |
| 2026-07-14 | CNY 7,37 | +2,36 % | CNY 7,24 | CNY 7,39 | CNY 7,22 | 7,16M |
| 2026-07-13 | CNY 7,20 | -0,83 % | CNY 7,37 | CNY 7,38 | CNY 7,15 | 5,42M |
| 2026-07-10 | CNY 7,26 | +1,26 % | CNY 7,06 | CNY 7,34 | CNY 7,00 | 7,74M |
| 2026-07-09 | CNY 7,17 | -0,55 % | CNY 7,19 | CNY 7,35 | CNY 7,11 | 7,28M |
| 2026-07-08 | CNY 7,21 | +2,56 % | CNY 7,10 | CNY 7,27 | CNY 7,02 | 7,35M |
| 2026-07-07 | CNY 7,03 | -3,03 % | CNY 7,24 | CNY 7,25 | CNY 7,02 | 4,96M |
| 2026-07-06 | CNY 7,25 | -0,96 % | CNY 7,30 | CNY 7,38 | CNY 7,23 | 4,00M |
| 2026-07-03 | CNY 7,32 | +1,95 % | CNY 7,20 | CNY 7,36 | CNY 7,19 | 6,43M |
| 2026-07-02 | CNY 7,18 | +1,70 % | CNY 7,06 | CNY 7,30 | CNY 7,03 | 8,72M |
| 2026-07-01 | CNY 7,06 | +1,29 % | CNY 6,97 | CNY 7,12 | CNY 6,93 | 6,43M |
| 2026-06-30 | CNY 6,97 | -0,43 % | CNY 7,01 | CNY 7,08 | CNY 6,87 | 5,23M |
| 2026-06-29 | CNY 7,00 | +0,29 % | CNY 6,98 | CNY 7,04 | CNY 6,79 | 6,56M |
| 2026-06-26 | CNY 6,98 | -2,65 % | CNY 7,16 | CNY 7,18 | CNY 6,94 | 7,09M |
| 2026-06-25 | CNY 7,17 | -1,51 % | CNY 7,26 | CNY 7,29 | CNY 7,08 | 6,25M |
| 2026-06-24 | CNY 7,28 | -3,83 % | CNY 7,58 | CNY 7,59 | CNY 7,23 | 6,40M |
| 2026-06-23 | CNY 7,57 | +1,47 % | CNY 7,42 | CNY 7,71 | CNY 7,40 | 7,39M |
| 2026-06-22 | CNY 7,46 | 0,00 % | CNY 7,39 | CNY 7,48 | CNY 7,22 | 7,19M |
| 2026-06-18 | CNY 7,46 | -1,19 % | CNY 7,55 | CNY 7,58 | CNY 7,40 | 4,36M |
| 2026-06-17 | CNY 7,55 | -2,96 % | CNY 7,75 | CNY 7,78 | CNY 7,50 | 7,06M |
| 2026-06-16 | CNY 7,78 | -1,77 % | CNY 7,91 | CNY 7,92 | CNY 7,70 | 4,81M |
| 2026-06-15 | CNY 7,92 | +0,13 % | CNY 7,86 | CNY 8,03 | CNY 7,81 | 5,12M |
| 2026-06-12 | CNY 7,91 | +1,67 % | CNY 7,80 | CNY 7,94 | CNY 7,66 | 6,91M |
| 2026-06-11 | CNY 7,78 | +1,04 % | CNY 7,75 | CNY 7,97 | CNY 7,66 | 5,79M |
| 2026-06-10 | CNY 7,70 | -1,28 % | CNY 7,76 | CNY 7,80 | CNY 7,61 | 5,21M |
| 2026-06-09 | CNY 7,80 | -1,39 % | CNY 7,99 | CNY 7,99 | CNY 7,71 | 4,79M |
| 2026-06-08 | CNY 7,91 | -2,35 % | CNY 8,01 | CNY 8,15 | CNY 7,82 | 6,15M |
| 2026-06-05 | CNY 8,10 | +0,62 % | CNY 8,01 | CNY 8,18 | CNY 7,94 | 5,67M |
| 2026-06-04 | CNY 8,05 | -3,36 % | CNY 8,25 | CNY 8,28 | CNY 7,98 | 7,18M |
| 2026-06-03 | CNY 8,33 | -0,24 % | CNY 8,35 | CNY 8,38 | CNY 8,18 | 5,14M |
| 2026-06-02 | CNY 8,35 | -1,76 % | CNY 8,52 | CNY 8,52 | CNY 8,29 | 6,29M |
| 2026-06-01 | CNY 8,50 | +3,53 % | CNY 8,23 | CNY 8,51 | CNY 8,17 | 7,87M |
| 2026-05-29 | CNY 8,21 | -0,12 % | CNY 8,16 | CNY 8,28 | CNY 8,15 | 6,13M |
| 2026-05-28 | CNY 8,22 | +0,49 % | CNY 8,18 | CNY 8,24 | CNY 8,08 | 5,30M |
| 2026-05-27 | CNY 8,18 | -2,04 % | CNY 8,38 | CNY 8,51 | CNY 8,10 | 6,92M |
| 2026-05-26 | CNY 8,35 | -1,18 % | CNY 8,43 | CNY 8,43 | CNY 8,24 | 7,52M |