CECEP Solar Energy Co., Ltd. Class A 000591
SZSE · China · Versorger
CNY 4,17+0,02 (+0,48 %)
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 4,17 | +0,48 % | CNY 4,14 | CNY 4,19 | CNY 4,14 | 24,37M |
| 2026-09-29 | CNY 4,15 | +0,24 % | CNY 4,12 | CNY 4,17 | CNY 4,12 | 18,84M |
| 2026-09-28 | CNY 4,14 | -0,48 % | CNY 4,15 | CNY 4,17 | CNY 4,11 | 27,28M |
| 2026-09-24 | CNY 4,16 | -0,95 % | CNY 4,18 | CNY 4,20 | CNY 4,14 | 32,16M |
| 2026-09-23 | CNY 4,20 | -1,64 % | CNY 4,25 | CNY 4,26 | CNY 4,19 | 43,91M |
| 2026-09-22 | CNY 4,27 | -0,47 % | CNY 4,30 | CNY 4,31 | CNY 4,25 | 38,35M |
| 2026-09-21 | CNY 4,29 | 0,00 % | CNY 4,29 | CNY 4,32 | CNY 4,27 | 34,43M |
| 2026-09-18 | CNY 4,29 | +0,47 % | CNY 4,27 | CNY 4,37 | CNY 4,27 | 57,71M |
| 2026-09-17 | CNY 4,27 | -1,84 % | CNY 4,33 | CNY 4,34 | CNY 4,23 | 57,54M |
| 2026-09-16 | CNY 4,35 | 0,00 % | CNY 4,34 | CNY 4,38 | CNY 4,29 | 45,02M |
| 2026-09-15 | CNY 4,35 | 0,00 % | CNY 4,33 | CNY 4,39 | CNY 4,28 | 47,76M |
| 2026-09-14 | CNY 4,35 | -0,46 % | CNY 4,36 | CNY 4,44 | CNY 4,31 | 46,85M |
| 2026-09-11 | CNY 4,37 | +0,23 % | CNY 4,34 | CNY 4,37 | CNY 4,26 | 58,14M |
| 2026-09-10 | CNY 4,36 | -0,23 % | CNY 4,35 | CNY 4,40 | CNY 4,33 | 51,60M |
| 2026-09-09 | CNY 4,37 | +0,46 % | CNY 4,36 | CNY 4,38 | CNY 4,32 | 37,77M |
| 2026-09-08 | CNY 4,35 | +0,93 % | CNY 4,30 | CNY 4,36 | CNY 4,29 | 46,44M |
| 2026-09-07 | CNY 4,31 | +1,65 % | CNY 4,27 | CNY 4,31 | CNY 4,26 | 44,99M |
| 2026-09-04 | CNY 4,24 | -0,47 % | CNY 4,26 | CNY 4,30 | CNY 4,22 | 44,15M |
| 2026-09-03 | CNY 4,26 | -0,23 % | CNY 4,28 | CNY 4,31 | CNY 4,25 | 29,67M |
| 2026-09-02 | CNY 4,27 | -1,39 % | CNY 4,32 | CNY 4,33 | CNY 4,26 | 29,72M |
| 2026-09-01 | CNY 4,33 | +1,17 % | CNY 4,27 | CNY 4,34 | CNY 4,26 | 39,18M |
| 2026-08-31 | CNY 4,28 | -1,15 % | CNY 4,34 | CNY 4,35 | CNY 4,25 | 35,32M |
| 2026-08-28 | CNY 4,33 | +0,23 % | CNY 4,31 | CNY 4,34 | CNY 4,29 | 30,05M |
| 2026-08-27 | CNY 4,32 | 0,00 % | CNY 4,32 | CNY 4,33 | CNY 4,27 | 32,09M |
| 2026-08-26 | CNY 4,32 | +0,93 % | CNY 4,28 | CNY 4,34 | CNY 4,26 | 30,50M |
| 2026-08-25 | CNY 4,28 | +0,71 % | CNY 4,25 | CNY 4,29 | CNY 4,23 | 23,38M |
| 2026-08-24 | CNY 4,25 | +0,95 % | CNY 4,22 | CNY 4,27 | CNY 4,21 | 31,62M |
| 2026-08-21 | CNY 4,21 | -0,71 % | CNY 4,23 | CNY 4,24 | CNY 4,20 | 25,17M |
| 2026-08-20 | CNY 4,24 | +0,24 % | CNY 4,23 | CNY 4,27 | CNY 4,21 | 24,62M |
| 2026-08-19 | CNY 4,23 | -1,40 % | CNY 4,28 | CNY 4,30 | CNY 4,21 | 34,78M |
| 2026-08-18 | CNY 4,29 | -1,83 % | CNY 4,37 | CNY 4,37 | CNY 4,26 | 38,69M |
| 2026-08-17 | CNY 4,37 | +0,92 % | CNY 4,31 | CNY 4,38 | CNY 4,28 | 33,92M |
| 2026-08-14 | CNY 4,33 | -2,26 % | CNY 4,43 | CNY 4,45 | CNY 4,32 | 44,55M |
| 2026-08-13 | CNY 4,43 | -1,77 % | CNY 4,50 | CNY 4,51 | CNY 4,43 | 43,42M |
| 2026-08-12 | CNY 4,51 | +0,67 % | CNY 4,47 | CNY 4,52 | CNY 4,42 | 40,89M |
| 2026-08-11 | CNY 4,48 | 0,00 % | CNY 4,47 | CNY 4,51 | CNY 4,43 | 37,43M |
| 2026-08-10 | CNY 4,48 | +0,67 % | CNY 4,44 | CNY 4,49 | CNY 4,42 | 43,58M |
| 2026-08-07 | CNY 4,45 | -0,67 % | CNY 4,47 | CNY 4,47 | CNY 4,40 | 38,83M |
| 2026-08-06 | CNY 4,48 | -1,54 % | CNY 4,53 | CNY 4,55 | CNY 4,44 | 46,17M |
| 2026-08-05 | CNY 4,55 | -0,22 % | CNY 4,58 | CNY 4,60 | CNY 4,52 | 42,20M |
| 2026-08-04 | CNY 4,56 | -1,08 % | CNY 4,62 | CNY 4,64 | CNY 4,55 | 44,79M |
| 2026-08-03 | CNY 4,61 | +1,77 % | CNY 4,51 | CNY 4,61 | CNY 4,51 | 48,30M |
| 2026-07-31 | CNY 4,53 | 0,00 % | CNY 4,52 | CNY 4,58 | CNY 4,51 | 44,96M |
| 2026-07-30 | CNY 4,53 | +0,22 % | CNY 4,50 | CNY 4,56 | CNY 4,47 | 49,77M |
| 2026-07-29 | CNY 4,52 | +2,26 % | CNY 4,43 | CNY 4,54 | CNY 4,41 | 52,76M |
| 2026-07-28 | CNY 4,42 | -0,90 % | CNY 4,46 | CNY 4,46 | CNY 4,39 | 36,25M |
| 2026-07-27 | CNY 4,46 | +1,59 % | CNY 4,38 | CNY 4,47 | CNY 4,35 | 40,95M |
| 2026-07-24 | CNY 4,39 | -4,15 % | CNY 4,54 | CNY 4,56 | CNY 4,39 | 57,82M |
| 2026-07-23 | CNY 4,58 | +2,00 % | CNY 4,47 | CNY 4,59 | CNY 4,45 | 65,45M |
| 2026-07-22 | CNY 4,49 | +0,22 % | CNY 4,44 | CNY 4,50 | CNY 4,41 | 61,57M |
| 2026-07-21 | CNY 4,48 | -1,97 % | CNY 4,53 | CNY 4,56 | CNY 4,44 | 78,36M |
| 2026-07-20 | CNY 4,57 | +3,39 % | CNY 4,40 | CNY 4,58 | CNY 4,39 | 102,46M |
| 2026-07-17 | CNY 4,42 | +1,38 % | CNY 4,36 | CNY 4,45 | CNY 4,34 | 77,73M |
| 2026-07-16 | CNY 4,36 | +2,35 % | CNY 4,29 | CNY 4,41 | CNY 4,27 | 77,22M |
| 2026-07-15 | CNY 4,26 | +1,43 % | CNY 4,17 | CNY 4,28 | CNY 4,16 | 43,96M |
| 2026-07-14 | CNY 4,20 | +1,45 % | CNY 4,13 | CNY 4,20 | CNY 4,12 | 43,47M |
| 2026-07-13 | CNY 4,14 | -3,04 % | CNY 4,24 | CNY 4,26 | CNY 4,13 | 46,04M |
| 2026-07-10 | CNY 4,27 | +1,18 % | CNY 4,24 | CNY 4,32 | CNY 4,18 | 53,13M |
| 2026-07-09 | CNY 4,22 | -0,94 % | CNY 4,25 | CNY 4,26 | CNY 4,12 | 57,69M |
| 2026-07-08 | CNY 4,26 | -1,62 % | CNY 4,32 | CNY 4,34 | CNY 4,24 | 39,75M |
| 2026-07-07 | CNY 4,33 | -3,35 % | CNY 4,48 | CNY 4,48 | CNY 4,32 | 57,38M |
| 2026-07-06 | CNY 4,48 | -1,32 % | CNY 4,55 | CNY 4,55 | CNY 4,46 | 41,30M |
| 2026-07-03 | CNY 4,54 | -1,09 % | CNY 4,58 | CNY 4,62 | CNY 4,52 | 48,40M |
| 2026-07-02 | CNY 4,59 | -1,92 % | CNY 4,65 | CNY 4,73 | CNY 4,58 | 67,13M |
| 2026-07-01 | CNY 4,68 | +1,74 % | CNY 4,60 | CNY 4,72 | CNY 4,57 | 66,37M |
| 2026-06-30 | CNY 4,60 | +0,88 % | CNY 4,54 | CNY 4,61 | CNY 4,47 | 58,00M |
| 2026-06-29 | CNY 4,56 | 0,00 % | CNY 4,56 | CNY 4,61 | CNY 4,44 | 74,73M |
| 2026-06-26 | CNY 4,56 | +2,24 % | CNY 4,57 | CNY 4,75 | CNY 4,54 | 119,90M |
| 2026-06-25 | CNY 4,46 | -1,55 % | CNY 4,50 | CNY 4,55 | CNY 4,44 | 66,38M |
| 2026-06-24 | CNY 4,53 | -3,00 % | CNY 4,65 | CNY 4,65 | CNY 4,50 | 68,72M |
| 2026-06-23 | CNY 4,67 | -2,30 % | CNY 4,77 | CNY 4,81 | CNY 4,63 | 68,85M |
| 2026-06-22 | CNY 4,78 | +0,21 % | CNY 4,74 | CNY 4,79 | CNY 4,60 | 84,73M |
| 2026-06-18 | CNY 4,77 | -5,36 % | CNY 5,00 | CNY 5,01 | CNY 4,75 | 111,32M |
| 2026-06-17 | CNY 5,04 | -1,18 % | CNY 5,10 | CNY 5,12 | CNY 5,00 | 63,31M |
| 2026-06-16 | CNY 5,10 | -1,16 % | CNY 5,16 | CNY 5,21 | CNY 5,09 | 71,48M |
| 2026-06-15 | CNY 5,16 | +1,78 % | CNY 5,07 | CNY 5,16 | CNY 5,06 | 67,43M |
| 2026-06-12 | CNY 5,07 | +1,40 % | CNY 5,04 | CNY 5,12 | CNY 5,01 | 74,57M |
| 2026-06-11 | CNY 5,00 | -2,34 % | CNY 5,07 | CNY 5,12 | CNY 4,97 | 82,33M |
| 2026-06-10 | CNY 5,12 | -2,29 % | CNY 5,20 | CNY 5,20 | CNY 5,03 | 88,02M |
| 2026-06-09 | CNY 5,24 | +3,56 % | CNY 5,15 | CNY 5,25 | CNY 5,02 | 92,63M |
| 2026-06-08 | CNY 5,06 | -3,80 % | CNY 5,14 | CNY 5,25 | CNY 5,03 | 93,92M |
| 2026-06-05 | CNY 5,26 | -5,90 % | CNY 5,52 | CNY 5,63 | CNY 5,24 | 161,59M |
| 2026-06-04 | CNY 5,59 | +0,54 % | CNY 5,50 | CNY 5,69 | CNY 5,42 | 124,91M |
| 2026-06-03 | CNY 5,56 | -2,28 % | CNY 5,63 | CNY 5,76 | CNY 5,50 | 174,70M |
| 2026-06-02 | CNY 5,69 | -3,89 % | CNY 5,85 | CNY 5,87 | CNY 5,62 | 173,06M |
| 2026-06-01 | CNY 5,92 | -2,47 % | CNY 6,04 | CNY 6,08 | CNY 5,72 | 219,24M |
| 2026-05-29 | CNY 6,07 | +1,17 % | CNY 6,19 | CNY 6,50 | CNY 6,05 | 316,45M |
| 2026-05-28 | CNY 6,00 | -0,17 % | CNY 6,05 | CNY 6,20 | CNY 5,91 | 195,56M |
| 2026-05-27 | CNY 6,01 | +1,86 % | CNY 5,85 | CNY 6,05 | CNY 5,81 | 188,45M |
| 2026-05-26 | CNY 5,90 | -2,32 % | CNY 5,98 | CNY 5,98 | CNY 5,81 | 129,30M |