An Hui Wenergy Co., Ltd. Class A 000543
SZSE · China · Versorger
CNY 7,15+0,09 (+1,27 %)
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 7,15 | +1,27 % | CNY 7,05 | CNY 7,16 | CNY 7,02 | 18,58M |
| 2026-09-29 | CNY 7,06 | -1,53 % | CNY 7,19 | CNY 7,22 | CNY 7,04 | 23,86M |
| 2026-09-28 | CNY 7,17 | +0,28 % | CNY 7,13 | CNY 7,23 | CNY 7,12 | 19,40M |
| 2026-09-24 | CNY 7,15 | 0,00 % | CNY 7,14 | CNY 7,21 | CNY 7,13 | 12,41M |
| 2026-09-23 | CNY 7,15 | -0,97 % | CNY 7,23 | CNY 7,23 | CNY 7,15 | 14,72M |
| 2026-09-22 | CNY 7,22 | -0,96 % | CNY 7,30 | CNY 7,31 | CNY 7,22 | 18,00M |
| 2026-09-21 | CNY 7,29 | -0,82 % | CNY 7,34 | CNY 7,36 | CNY 7,26 | 19,59M |
| 2026-09-18 | CNY 7,35 | +0,27 % | CNY 7,34 | CNY 7,45 | CNY 7,29 | 15,56M |
| 2026-09-17 | CNY 7,33 | -2,53 % | CNY 7,49 | CNY 7,49 | CNY 7,33 | 23,64M |
| 2026-09-16 | CNY 7,52 | -0,27 % | CNY 7,52 | CNY 7,57 | CNY 7,46 | 18,92M |
| 2026-09-15 | CNY 7,54 | +0,67 % | CNY 7,46 | CNY 7,58 | CNY 7,41 | 26,64M |
| 2026-09-14 | CNY 7,49 | +0,40 % | CNY 7,45 | CNY 7,59 | CNY 7,41 | 24,15M |
| 2026-09-11 | CNY 7,46 | -0,13 % | CNY 7,45 | CNY 7,50 | CNY 7,33 | 24,85M |
| 2026-09-10 | CNY 7,47 | 0,00 % | CNY 7,46 | CNY 7,50 | CNY 7,41 | 19,25M |
| 2026-09-09 | CNY 7,47 | +0,54 % | CNY 7,44 | CNY 7,50 | CNY 7,37 | 22,03M |
| 2026-09-08 | CNY 7,43 | +1,50 % | CNY 7,34 | CNY 7,46 | CNY 7,31 | 19,35M |
| 2026-09-07 | CNY 7,32 | -1,08 % | CNY 7,40 | CNY 7,43 | CNY 7,32 | 15,18M |
| 2026-09-04 | CNY 7,40 | -0,40 % | CNY 7,44 | CNY 7,48 | CNY 7,37 | 16,06M |
| 2026-09-03 | CNY 7,43 | +1,09 % | CNY 7,35 | CNY 7,48 | CNY 7,34 | 22,08M |
| 2026-09-02 | CNY 7,35 | 0,00 % | CNY 7,34 | CNY 7,36 | CNY 7,28 | 14,65M |
| 2026-09-01 | CNY 7,35 | +1,38 % | CNY 7,25 | CNY 7,38 | CNY 7,23 | 24,68M |
| 2026-08-31 | CNY 7,25 | -2,42 % | CNY 7,30 | CNY 7,30 | CNY 7,22 | 27,45M |
| 2026-08-28 | CNY 7,43 | 0,00 % | CNY 7,41 | CNY 7,45 | CNY 7,37 | 14,17M |
| 2026-08-27 | CNY 7,43 | -0,54 % | CNY 7,48 | CNY 7,48 | CNY 7,35 | 20,23M |
| 2026-08-26 | CNY 7,47 | 0,00 % | CNY 7,42 | CNY 7,50 | CNY 7,41 | 20,18M |
| 2026-08-25 | CNY 7,47 | +0,54 % | CNY 7,44 | CNY 7,49 | CNY 7,40 | 14,36M |
| 2026-08-24 | CNY 7,43 | +0,54 % | CNY 7,36 | CNY 7,44 | CNY 7,34 | 17,40M |
| 2026-08-21 | CNY 7,39 | -1,20 % | CNY 7,45 | CNY 7,48 | CNY 7,36 | 17,36M |
| 2026-08-20 | CNY 7,48 | +0,54 % | CNY 7,47 | CNY 7,54 | CNY 7,44 | 14,81M |
| 2026-08-19 | CNY 7,44 | -1,33 % | CNY 7,50 | CNY 7,56 | CNY 7,41 | 24,75M |
| 2026-08-18 | CNY 7,54 | -0,66 % | CNY 7,59 | CNY 7,60 | CNY 7,52 | 12,93M |
| 2026-08-17 | CNY 7,59 | +0,40 % | CNY 7,58 | CNY 7,61 | CNY 7,51 | 17,21M |
| 2026-08-14 | CNY 7,56 | -1,82 % | CNY 7,70 | CNY 7,71 | CNY 7,56 | 23,99M |
| 2026-08-13 | CNY 7,70 | -0,65 % | CNY 7,73 | CNY 7,76 | CNY 7,67 | 24,11M |
| 2026-08-12 | CNY 7,75 | -0,90 % | CNY 7,82 | CNY 7,83 | CNY 7,73 | 19,64M |
| 2026-08-11 | CNY 7,82 | -0,76 % | CNY 7,87 | CNY 7,93 | CNY 7,81 | 23,57M |
| 2026-08-10 | CNY 7,88 | +0,38 % | CNY 7,84 | CNY 7,91 | CNY 7,81 | 19,90M |
| 2026-08-07 | CNY 7,85 | +0,51 % | CNY 7,83 | CNY 7,89 | CNY 7,74 | 24,39M |
| 2026-08-06 | CNY 7,81 | -1,64 % | CNY 7,93 | CNY 7,94 | CNY 7,72 | 37,51M |
| 2026-08-05 | CNY 7,94 | -1,24 % | CNY 8,01 | CNY 8,05 | CNY 7,88 | 28,03M |
| 2026-08-04 | CNY 8,04 | -1,35 % | CNY 8,18 | CNY 8,21 | CNY 8,02 | 24,14M |
| 2026-08-03 | CNY 8,15 | +2,13 % | CNY 8,02 | CNY 8,16 | CNY 8,00 | 28,02M |
| 2026-07-31 | CNY 7,98 | 0,00 % | CNY 7,83 | CNY 8,01 | CNY 7,83 | 24,94M |
| 2026-07-30 | CNY 7,98 | +0,88 % | CNY 7,88 | CNY 8,05 | CNY 7,86 | 33,31M |
| 2026-07-29 | CNY 7,91 | +2,33 % | CNY 7,74 | CNY 7,97 | CNY 7,71 | 34,96M |
| 2026-07-28 | CNY 7,73 | -1,02 % | CNY 7,76 | CNY 7,79 | CNY 7,67 | 19,76M |
| 2026-07-27 | CNY 7,81 | +1,30 % | CNY 7,67 | CNY 7,83 | CNY 7,66 | 23,84M |
| 2026-07-24 | CNY 7,71 | -4,46 % | CNY 7,98 | CNY 8,05 | CNY 7,68 | 44,65M |
| 2026-07-23 | CNY 8,07 | +0,87 % | CNY 7,90 | CNY 8,11 | CNY 7,82 | 44,17M |
| 2026-07-22 | CNY 8,00 | +0,25 % | CNY 7,90 | CNY 8,00 | CNY 7,82 | 52,32M |
| 2026-07-21 | CNY 7,98 | -3,16 % | CNY 8,11 | CNY 8,18 | CNY 7,89 | 64,83M |
| 2026-07-20 | CNY 8,24 | +7,15 % | CNY 7,63 | CNY 8,25 | CNY 7,54 | 79,31M |
| 2026-07-17 | CNY 7,69 | +2,40 % | CNY 7,48 | CNY 7,84 | CNY 7,47 | 53,62M |
| 2026-07-16 | CNY 7,51 | -4,57 % | CNY 7,55 | CNY 7,58 | CNY 7,45 | 34,00M |
| 2026-07-15 | CNY 7,87 | +0,13 % | CNY 7,83 | CNY 7,94 | CNY 7,80 | 33,94M |
| 2026-07-14 | CNY 7,86 | +1,95 % | CNY 7,67 | CNY 7,88 | CNY 7,65 | 28,29M |
| 2026-07-13 | CNY 7,71 | +0,78 % | CNY 7,63 | CNY 7,79 | CNY 7,62 | 27,64M |
| 2026-07-10 | CNY 7,65 | +1,19 % | CNY 7,57 | CNY 7,75 | CNY 7,44 | 30,52M |
| 2026-07-09 | CNY 7,56 | -1,69 % | CNY 7,66 | CNY 7,75 | CNY 7,53 | 29,87M |
| 2026-07-08 | CNY 7,69 | +1,05 % | CNY 7,62 | CNY 7,72 | CNY 7,52 | 27,01M |
| 2026-07-07 | CNY 7,61 | -2,93 % | CNY 7,81 | CNY 7,83 | CNY 7,58 | 25,22M |
| 2026-07-06 | CNY 7,84 | +0,26 % | CNY 7,80 | CNY 7,85 | CNY 7,71 | 23,70M |
| 2026-07-03 | CNY 7,82 | +0,90 % | CNY 7,76 | CNY 7,85 | CNY 7,72 | 25,53M |
| 2026-07-02 | CNY 7,75 | 0,00 % | CNY 7,74 | CNY 7,91 | CNY 7,64 | 39,31M |
| 2026-07-01 | CNY 7,75 | +2,38 % | CNY 7,57 | CNY 7,77 | CNY 7,52 | 30,88M |
| 2026-06-30 | CNY 7,57 | -2,45 % | CNY 7,75 | CNY 7,76 | CNY 7,54 | 29,46M |
| 2026-06-29 | CNY 7,76 | +1,31 % | CNY 7,62 | CNY 7,80 | CNY 7,51 | 34,99M |
| 2026-06-26 | CNY 7,66 | -1,79 % | CNY 7,80 | CNY 7,93 | CNY 7,66 | 37,17M |
| 2026-06-25 | CNY 7,80 | -1,89 % | CNY 7,88 | CNY 7,90 | CNY 7,70 | 36,02M |
| 2026-06-24 | CNY 7,95 | -1,00 % | CNY 8,03 | CNY 8,03 | CNY 7,85 | 30,90M |
| 2026-06-23 | CNY 8,03 | -0,25 % | CNY 8,04 | CNY 8,21 | CNY 7,97 | 39,95M |
| 2026-06-22 | CNY 8,05 | +0,37 % | CNY 8,01 | CNY 8,09 | CNY 7,80 | 50,57M |
| 2026-06-18 | CNY 8,02 | -6,42 % | CNY 8,51 | CNY 8,54 | CNY 8,00 | 80,68M |
| 2026-06-17 | CNY 8,57 | -0,70 % | CNY 8,64 | CNY 8,72 | CNY 8,48 | 47,84M |
| 2026-06-16 | CNY 8,63 | -0,58 % | CNY 8,64 | CNY 8,85 | CNY 8,58 | 44,66M |
| 2026-06-15 | CNY 8,68 | 0,00 % | CNY 8,70 | CNY 8,74 | CNY 8,58 | 45,45M |
| 2026-06-12 | CNY 8,68 | +0,58 % | CNY 8,71 | CNY 8,90 | CNY 8,58 | 52,16M |
| 2026-06-11 | CNY 8,63 | +1,29 % | CNY 8,40 | CNY 8,68 | CNY 8,37 | 43,64M |
| 2026-06-10 | CNY 8,52 | -2,18 % | CNY 8,61 | CNY 8,66 | CNY 8,40 | 44,64M |
| 2026-06-09 | CNY 8,71 | +0,11 % | CNY 8,76 | CNY 8,80 | CNY 8,49 | 43,87M |
| 2026-06-08 | CNY 8,70 | -3,55 % | CNY 8,80 | CNY 9,10 | CNY 8,66 | 64,36M |
| 2026-06-05 | CNY 9,02 | -6,04 % | CNY 9,56 | CNY 9,72 | CNY 8,96 | 88,01M |
| 2026-06-04 | CNY 9,60 | -0,21 % | CNY 9,50 | CNY 9,75 | CNY 9,50 | 71,66M |
| 2026-06-03 | CNY 9,62 | +0,73 % | CNY 9,40 | CNY 9,78 | CNY 9,21 | 105,91M |
| 2026-06-02 | CNY 9,55 | -2,75 % | CNY 9,70 | CNY 9,74 | CNY 9,43 | 86,64M |
| 2026-06-01 | CNY 9,82 | +0,20 % | CNY 9,92 | CNY 9,94 | CNY 9,25 | 137,19M |
| 2026-05-29 | CNY 9,80 | +5,04 % | CNY 9,34 | CNY 10,09 | CNY 9,32 | 149,42M |
| 2026-05-28 | CNY 9,33 | +2,41 % | CNY 9,13 | CNY 9,64 | CNY 9,06 | 121,33M |
| 2026-05-27 | CNY 9,11 | +0,77 % | CNY 9,00 | CNY 9,25 | CNY 8,92 | 71,75M |
| 2026-05-26 | CNY 9,04 | +0,67 % | CNY 8,91 | CNY 9,15 | CNY 8,85 | 78,69M |