HCIG Energy Investment Co., Ltd. Class A 000600
SZSE · China · Versorger
CNY 7,17+0,20 (+2,87 %)
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 7,17 | +2,87 % | CNY 6,97 | CNY 7,19 | CNY 6,94 | 19,08M |
| 2026-09-29 | CNY 6,97 | -1,13 % | CNY 7,02 | CNY 7,09 | CNY 6,97 | 9,81M |
| 2026-09-28 | CNY 7,05 | -0,42 % | CNY 7,12 | CNY 7,12 | CNY 6,99 | 11,60M |
| 2026-09-24 | CNY 7,08 | -1,80 % | CNY 7,20 | CNY 7,23 | CNY 7,07 | 14,04M |
| 2026-09-23 | CNY 7,21 | -1,50 % | CNY 7,30 | CNY 7,32 | CNY 7,21 | 9,69M |
| 2026-09-22 | CNY 7,32 | -0,27 % | CNY 7,34 | CNY 7,37 | CNY 7,26 | 14,05M |
| 2026-09-21 | CNY 7,34 | +0,55 % | CNY 7,30 | CNY 7,38 | CNY 7,28 | 10,00M |
| 2026-09-18 | CNY 7,30 | +1,25 % | CNY 7,25 | CNY 7,35 | CNY 7,21 | 16,57M |
| 2026-09-17 | CNY 7,21 | -1,90 % | CNY 7,32 | CNY 7,36 | CNY 7,16 | 19,57M |
| 2026-09-16 | CNY 7,35 | -0,41 % | CNY 7,34 | CNY 7,43 | CNY 7,31 | 14,91M |
| 2026-09-15 | CNY 7,38 | -1,20 % | CNY 7,43 | CNY 7,52 | CNY 7,30 | 21,68M |
| 2026-09-14 | CNY 7,47 | -0,40 % | CNY 7,47 | CNY 7,60 | CNY 7,42 | 17,44M |
| 2026-09-11 | CNY 7,50 | -0,66 % | CNY 7,55 | CNY 7,56 | CNY 7,36 | 22,08M |
| 2026-09-10 | CNY 7,55 | +0,40 % | CNY 7,53 | CNY 7,60 | CNY 7,45 | 24,60M |
| 2026-09-09 | CNY 7,52 | +1,08 % | CNY 7,44 | CNY 7,58 | CNY 7,42 | 20,46M |
| 2026-09-08 | CNY 7,44 | +0,81 % | CNY 7,39 | CNY 7,47 | CNY 7,34 | 14,98M |
| 2026-09-07 | CNY 7,38 | -1,07 % | CNY 7,46 | CNY 7,47 | CNY 7,37 | 15,31M |
| 2026-09-04 | CNY 7,46 | +0,54 % | CNY 7,42 | CNY 7,57 | CNY 7,42 | 20,95M |
| 2026-09-03 | CNY 7,42 | +0,41 % | CNY 7,41 | CNY 7,44 | CNY 7,39 | 12,64M |
| 2026-09-02 | CNY 7,39 | -1,86 % | CNY 7,50 | CNY 7,50 | CNY 7,37 | 18,76M |
| 2026-09-01 | CNY 7,53 | -0,53 % | CNY 7,55 | CNY 7,58 | CNY 7,48 | 19,94M |
| 2026-08-31 | CNY 7,57 | -5,37 % | CNY 7,77 | CNY 7,77 | CNY 7,51 | 37,04M |
| 2026-08-28 | CNY 8,00 | +0,38 % | CNY 7,95 | CNY 8,03 | CNY 7,89 | 17,74M |
| 2026-08-27 | CNY 7,97 | -0,13 % | CNY 8,00 | CNY 8,00 | CNY 7,86 | 18,81M |
| 2026-08-26 | CNY 7,98 | +0,25 % | CNY 7,92 | CNY 8,03 | CNY 7,92 | 18,08M |
| 2026-08-25 | CNY 7,96 | +0,51 % | CNY 7,93 | CNY 7,97 | CNY 7,86 | 10,62M |
| 2026-08-24 | CNY 7,92 | -0,38 % | CNY 7,97 | CNY 8,01 | CNY 7,87 | 13,45M |
| 2026-08-21 | CNY 7,95 | +0,76 % | CNY 7,88 | CNY 7,96 | CNY 7,81 | 15,46M |
| 2026-08-20 | CNY 7,89 | -0,13 % | CNY 7,91 | CNY 7,96 | CNY 7,86 | 15,50M |
| 2026-08-19 | CNY 7,90 | -2,59 % | CNY 8,00 | CNY 8,08 | CNY 7,88 | 23,44M |
| 2026-08-18 | CNY 8,11 | -0,86 % | CNY 8,18 | CNY 8,18 | CNY 8,08 | 17,34M |
| 2026-08-17 | CNY 8,18 | -0,61 % | CNY 8,18 | CNY 8,19 | CNY 8,08 | 21,18M |
| 2026-08-14 | CNY 8,23 | -3,74 % | CNY 8,53 | CNY 8,53 | CNY 8,21 | 38,00M |
| 2026-08-13 | CNY 8,55 | -1,38 % | CNY 8,62 | CNY 8,70 | CNY 8,55 | 35,23M |
| 2026-08-12 | CNY 8,67 | -1,92 % | CNY 8,75 | CNY 8,93 | CNY 8,61 | 38,71M |
| 2026-08-11 | CNY 8,84 | +1,96 % | CNY 8,66 | CNY 8,99 | CNY 8,53 | 52,92M |
| 2026-08-10 | CNY 8,67 | -0,80 % | CNY 8,73 | CNY 8,78 | CNY 8,58 | 29,41M |
| 2026-08-07 | CNY 8,74 | +0,23 % | CNY 8,69 | CNY 8,74 | CNY 8,61 | 22,30M |
| 2026-08-06 | CNY 8,72 | -1,47 % | CNY 8,83 | CNY 8,84 | CNY 8,58 | 30,10M |
| 2026-08-05 | CNY 8,85 | +1,03 % | CNY 8,78 | CNY 8,86 | CNY 8,63 | 32,93M |
| 2026-08-04 | CNY 8,76 | +0,92 % | CNY 8,72 | CNY 8,89 | CNY 8,70 | 26,47M |
| 2026-08-03 | CNY 8,68 | +1,64 % | CNY 8,51 | CNY 8,75 | CNY 8,50 | 30,21M |
| 2026-07-31 | CNY 8,54 | 0,00 % | CNY 8,52 | CNY 8,70 | CNY 8,50 | 27,81M |
| 2026-07-30 | CNY 8,54 | -2,73 % | CNY 8,70 | CNY 8,82 | CNY 8,47 | 32,61M |
| 2026-07-29 | CNY 8,78 | +2,81 % | CNY 8,57 | CNY 8,87 | CNY 8,50 | 38,07M |
| 2026-07-28 | CNY 8,54 | -2,62 % | CNY 8,75 | CNY 8,75 | CNY 8,42 | 27,60M |
| 2026-07-27 | CNY 8,77 | +2,33 % | CNY 8,48 | CNY 8,79 | CNY 8,43 | 31,77M |
| 2026-07-24 | CNY 8,57 | -7,55 % | CNY 9,05 | CNY 9,20 | CNY 8,57 | 51,43M |
| 2026-07-23 | CNY 9,27 | +1,31 % | CNY 9,00 | CNY 9,39 | CNY 8,82 | 62,93M |
| 2026-07-22 | CNY 9,15 | +1,22 % | CNY 8,90 | CNY 9,20 | CNY 8,81 | 64,62M |
| 2026-07-21 | CNY 9,04 | +0,67 % | CNY 8,98 | CNY 9,06 | CNY 8,58 | 78,04M |
| 2026-07-20 | CNY 8,98 | +10,05 % | CNY 8,10 | CNY 8,98 | CNY 8,08 | 88,68M |
| 2026-07-17 | CNY 8,16 | +1,87 % | CNY 7,97 | CNY 8,32 | CNY 7,95 | 54,46M |
| 2026-07-16 | CNY 8,01 | +0,13 % | CNY 8,01 | CNY 8,12 | CNY 7,89 | 25,67M |
| 2026-07-15 | CNY 8,00 | +1,27 % | CNY 7,86 | CNY 8,02 | CNY 7,79 | 25,20M |
| 2026-07-14 | CNY 7,90 | +2,20 % | CNY 7,71 | CNY 7,92 | CNY 7,66 | 22,93M |
| 2026-07-13 | CNY 7,73 | -3,74 % | CNY 8,00 | CNY 8,04 | CNY 7,69 | 25,15M |
| 2026-07-10 | CNY 8,03 | +0,75 % | CNY 8,01 | CNY 8,23 | CNY 7,98 | 25,70M |
| 2026-07-09 | CNY 7,97 | -1,48 % | CNY 8,06 | CNY 8,10 | CNY 7,80 | 26,32M |
| 2026-07-08 | CNY 8,09 | -2,18 % | CNY 8,30 | CNY 8,37 | CNY 8,08 | 23,27M |
| 2026-07-07 | CNY 8,27 | -3,84 % | CNY 8,55 | CNY 8,55 | CNY 8,25 | 30,81M |
| 2026-07-06 | CNY 8,60 | -4,55 % | CNY 9,00 | CNY 9,00 | CNY 8,58 | 39,93M |
| 2026-07-03 | CNY 9,01 | -1,53 % | CNY 9,10 | CNY 9,30 | CNY 8,96 | 31,68M |
| 2026-07-02 | CNY 9,15 | -1,08 % | CNY 9,24 | CNY 9,58 | CNY 9,09 | 38,57M |
| 2026-07-01 | CNY 9,25 | +5,71 % | CNY 8,71 | CNY 9,25 | CNY 8,69 | 40,61M |
| 2026-06-30 | CNY 8,75 | -1,46 % | CNY 8,88 | CNY 8,91 | CNY 8,66 | 27,08M |
| 2026-06-29 | CNY 8,88 | +0,34 % | CNY 8,78 | CNY 8,94 | CNY 8,70 | 29,64M |
| 2026-06-26 | CNY 8,85 | -3,17 % | CNY 9,09 | CNY 9,30 | CNY 8,84 | 38,50M |
| 2026-06-25 | CNY 9,14 | -2,25 % | CNY 9,29 | CNY 9,32 | CNY 9,07 | 38,65M |
| 2026-06-24 | CNY 9,35 | -4,59 % | CNY 9,78 | CNY 9,78 | CNY 9,28 | 45,06M |
| 2026-06-23 | CNY 9,80 | -0,31 % | CNY 9,76 | CNY 10,04 | CNY 9,59 | 41,72M |
| 2026-06-22 | CNY 9,83 | +0,10 % | CNY 9,80 | CNY 9,90 | CNY 9,49 | 55,17M |
| 2026-06-18 | CNY 9,82 | -7,88 % | CNY 10,56 | CNY 10,69 | CNY 9,81 | 74,97M |
| 2026-06-17 | CNY 10,66 | +1,43 % | CNY 10,41 | CNY 10,98 | CNY 10,18 | 63,07M |
| 2026-06-16 | CNY 10,51 | +2,64 % | CNY 10,29 | CNY 10,83 | CNY 10,18 | 65,08M |
| 2026-06-15 | CNY 10,24 | -0,29 % | CNY 10,29 | CNY 10,44 | CNY 10,09 | 55,10M |
| 2026-06-12 | CNY 10,27 | +1,99 % | CNY 10,19 | CNY 10,42 | CNY 9,98 | 49,59M |
| 2026-06-11 | CNY 10,07 | -0,98 % | CNY 10,07 | CNY 10,22 | CNY 9,97 | 34,87M |
| 2026-06-10 | CNY 10,17 | -4,33 % | CNY 10,40 | CNY 10,42 | CNY 9,97 | 53,72M |
| 2026-06-09 | CNY 10,63 | -1,12 % | CNY 10,85 | CNY 10,88 | CNY 10,40 | 55,53M |
| 2026-06-08 | CNY 10,75 | -6,36 % | CNY 11,13 | CNY 11,56 | CNY 10,68 | 71,42M |
| 2026-06-05 | CNY 11,48 | -8,67 % | CNY 12,31 | CNY 12,99 | CNY 11,34 | 98,85M |
| 2026-06-04 | CNY 12,57 | +0,96 % | CNY 12,00 | CNY 12,98 | CNY 11,96 | 121,73M |
| 2026-06-03 | CNY 12,45 | +5,51 % | CNY 11,66 | CNY 12,74 | CNY 11,30 | 132,86M |
| 2026-06-02 | CNY 11,80 | -3,36 % | CNY 12,00 | CNY 12,06 | CNY 11,34 | 88,94M |
| 2026-06-01 | CNY 12,21 | -2,71 % | CNY 12,60 | CNY 12,60 | CNY 11,71 | 124,30M |
| 2026-05-29 | CNY 12,55 | +3,72 % | CNY 12,11 | CNY 13,07 | CNY 12,10 | 168,77M |
| 2026-05-28 | CNY 12,10 | +10,00 % | CNY 10,80 | CNY 12,10 | CNY 10,71 | 131,38M |
| 2026-05-27 | CNY 11,00 | +4,96 % | CNY 10,38 | CNY 11,00 | CNY 10,31 | 99,00M |
| 2026-05-26 | CNY 10,48 | +1,95 % | CNY 10,13 | CNY 10,67 | CNY 9,96 | 77,30M |