Guangdong Shaoneng Group Co., Ltd. Class A 000601
SZSE · China · Versorger
CNY 6,05+0,03 (+0,50 %)
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 6,05 | +0,50 % | CNY 6,02 | CNY 6,08 | CNY 6,00 | 16,20M |
| 2026-09-29 | CNY 6,02 | +1,01 % | CNY 5,99 | CNY 6,14 | CNY 5,96 | 21,44M |
| 2026-09-28 | CNY 5,96 | -0,67 % | CNY 5,95 | CNY 6,01 | CNY 5,88 | 19,42M |
| 2026-09-24 | CNY 6,00 | -0,17 % | CNY 6,02 | CNY 6,03 | CNY 5,96 | 18,23M |
| 2026-09-23 | CNY 6,01 | -2,91 % | CNY 6,15 | CNY 6,17 | CNY 6,00 | 36,92M |
| 2026-09-22 | CNY 6,19 | 0,00 % | CNY 6,17 | CNY 6,24 | CNY 6,15 | 21,30M |
| 2026-09-21 | CNY 6,19 | -1,28 % | CNY 6,24 | CNY 6,25 | CNY 6,16 | 26,41M |
| 2026-09-18 | CNY 6,27 | +1,95 % | CNY 6,15 | CNY 6,30 | CNY 6,14 | 34,55M |
| 2026-09-17 | CNY 6,15 | -2,54 % | CNY 6,27 | CNY 6,28 | CNY 6,07 | 42,15M |
| 2026-09-16 | CNY 6,31 | +0,80 % | CNY 6,25 | CNY 6,38 | CNY 6,25 | 34,46M |
| 2026-09-15 | CNY 6,26 | -1,88 % | CNY 6,36 | CNY 6,40 | CNY 6,21 | 38,77M |
| 2026-09-14 | CNY 6,38 | -0,16 % | CNY 6,39 | CNY 6,58 | CNY 6,26 | 51,40M |
| 2026-09-11 | CNY 6,39 | -0,93 % | CNY 6,46 | CNY 6,53 | CNY 6,19 | 75,93M |
| 2026-09-10 | CNY 6,45 | +2,06 % | CNY 6,27 | CNY 6,54 | CNY 6,25 | 85,70M |
| 2026-09-09 | CNY 6,32 | +1,94 % | CNY 6,17 | CNY 6,38 | CNY 6,16 | 43,13M |
| 2026-09-08 | CNY 6,20 | +0,65 % | CNY 6,17 | CNY 6,22 | CNY 6,13 | 19,83M |
| 2026-09-07 | CNY 6,16 | -0,16 % | CNY 6,20 | CNY 6,22 | CNY 6,14 | 16,82M |
| 2026-09-04 | CNY 6,17 | +0,16 % | CNY 6,18 | CNY 6,31 | CNY 6,14 | 32,70M |
| 2026-09-03 | CNY 6,16 | +1,32 % | CNY 6,10 | CNY 6,19 | CNY 6,09 | 24,41M |
| 2026-09-02 | CNY 6,08 | -1,62 % | CNY 6,12 | CNY 6,16 | CNY 6,07 | 20,42M |
| 2026-09-01 | CNY 6,18 | +0,98 % | CNY 6,12 | CNY 6,22 | CNY 6,11 | 21,62M |
| 2026-08-31 | CNY 6,12 | -0,97 % | CNY 6,17 | CNY 6,18 | CNY 6,08 | 20,83M |
| 2026-08-28 | CNY 6,18 | -1,28 % | CNY 6,21 | CNY 6,24 | CNY 6,16 | 25,19M |
| 2026-08-27 | CNY 6,26 | +0,97 % | CNY 6,17 | CNY 6,34 | CNY 6,12 | 31,87M |
| 2026-08-26 | CNY 6,20 | +0,98 % | CNY 6,10 | CNY 6,21 | CNY 6,07 | 32,21M |
| 2026-08-25 | CNY 6,14 | -0,32 % | CNY 6,06 | CNY 6,20 | CNY 6,00 | 31,23M |
| 2026-08-24 | CNY 6,16 | -0,65 % | CNY 6,43 | CNY 6,47 | CNY 6,13 | 53,43M |
| 2026-08-21 | CNY 6,20 | +1,14 % | CNY 6,06 | CNY 6,22 | CNY 5,97 | 25,97M |
| 2026-08-20 | CNY 6,13 | +0,82 % | CNY 6,08 | CNY 6,17 | CNY 6,08 | 23,22M |
| 2026-08-19 | CNY 6,08 | -4,70 % | CNY 6,33 | CNY 6,37 | CNY 6,04 | 43,87M |
| 2026-08-18 | CNY 6,38 | -1,24 % | CNY 6,46 | CNY 6,48 | CNY 6,36 | 28,75M |
| 2026-08-17 | CNY 6,46 | +0,62 % | CNY 6,39 | CNY 6,46 | CNY 6,32 | 40,10M |
| 2026-08-14 | CNY 6,42 | -5,45 % | CNY 6,73 | CNY 6,73 | CNY 6,38 | 75,20M |
| 2026-08-13 | CNY 6,79 | +1,65 % | CNY 6,67 | CNY 6,82 | CNY 6,61 | 88,18M |
| 2026-08-12 | CNY 6,68 | +0,15 % | CNY 6,72 | CNY 6,80 | CNY 6,58 | 41,32M |
| 2026-08-11 | CNY 6,67 | -0,45 % | CNY 6,65 | CNY 6,73 | CNY 6,60 | 37,76M |
| 2026-08-10 | CNY 6,70 | +1,21 % | CNY 6,66 | CNY 6,72 | CNY 6,57 | 50,92M |
| 2026-08-07 | CNY 6,62 | -0,30 % | CNY 6,60 | CNY 6,63 | CNY 6,49 | 39,57M |
| 2026-08-06 | CNY 6,64 | -0,75 % | CNY 6,70 | CNY 6,70 | CNY 6,52 | 50,64M |
| 2026-08-05 | CNY 6,69 | +0,75 % | CNY 6,63 | CNY 6,70 | CNY 6,52 | 59,57M |
| 2026-08-04 | CNY 6,64 | +1,53 % | CNY 6,55 | CNY 6,68 | CNY 6,54 | 55,58M |
| 2026-08-03 | CNY 6,54 | +2,03 % | CNY 6,40 | CNY 6,56 | CNY 6,36 | 47,40M |
| 2026-07-31 | CNY 6,41 | +2,89 % | CNY 6,28 | CNY 6,44 | CNY 6,23 | 51,54M |
| 2026-07-30 | CNY 6,23 | -2,81 % | CNY 6,41 | CNY 6,53 | CNY 6,22 | 49,19M |
| 2026-07-29 | CNY 6,41 | +0,79 % | CNY 6,36 | CNY 6,47 | CNY 6,19 | 49,57M |
| 2026-07-28 | CNY 6,36 | -1,70 % | CNY 6,41 | CNY 6,54 | CNY 6,33 | 46,72M |
| 2026-07-27 | CNY 6,47 | +3,69 % | CNY 6,19 | CNY 6,48 | CNY 6,11 | 67,75M |
| 2026-07-24 | CNY 6,24 | -9,70 % | CNY 6,71 | CNY 6,83 | CNY 6,22 | 107,35M |
| 2026-07-23 | CNY 6,91 | -1,29 % | CNY 6,90 | CNY 7,12 | CNY 6,66 | 127,81M |
| 2026-07-22 | CNY 7,00 | +3,24 % | CNY 6,56 | CNY 7,09 | CNY 6,51 | 128,56M |
| 2026-07-21 | CNY 6,78 | -3,83 % | CNY 6,79 | CNY 6,88 | CNY 6,40 | 131,52M |
| 2026-07-20 | CNY 7,05 | +8,80 % | CNY 6,49 | CNY 7,07 | CNY 6,40 | 151,73M |
| 2026-07-17 | CNY 6,48 | +5,54 % | CNY 6,07 | CNY 6,66 | CNY 6,04 | 123,38M |
| 2026-07-16 | CNY 6,14 | -2,85 % | CNY 6,32 | CNY 6,38 | CNY 6,09 | 52,92M |
| 2026-07-15 | CNY 6,32 | +1,28 % | CNY 6,25 | CNY 6,41 | CNY 6,14 | 50,74M |
| 2026-07-14 | CNY 6,24 | -1,11 % | CNY 6,29 | CNY 6,31 | CNY 6,08 | 50,50M |
| 2026-07-13 | CNY 6,31 | -1,87 % | CNY 6,43 | CNY 6,58 | CNY 6,23 | 65,25M |
| 2026-07-10 | CNY 6,43 | +3,54 % | CNY 6,25 | CNY 6,65 | CNY 6,16 | 86,05M |
| 2026-07-09 | CNY 6,21 | +1,31 % | CNY 6,15 | CNY 6,26 | CNY 6,02 | 63,83M |
| 2026-07-08 | CNY 6,13 | -6,98 % | CNY 6,45 | CNY 6,52 | CNY 6,11 | 89,98M |
| 2026-07-07 | CNY 6,59 | -8,34 % | CNY 6,90 | CNY 7,00 | CNY 6,52 | 114,41M |
| 2026-07-06 | CNY 7,19 | +8,94 % | CNY 6,66 | CNY 7,26 | CNY 6,54 | 175,46M |
| 2026-07-03 | CNY 6,60 | -6,78 % | CNY 6,89 | CNY 6,89 | CNY 6,48 | 149,20M |
| 2026-07-02 | CNY 7,08 | +9,94 % | CNY 6,92 | CNY 7,08 | CNY 6,78 | 72,38M |
| 2026-07-01 | CNY 6,44 | +10,09 % | CNY 6,44 | CNY 6,44 | CNY 6,44 | 10,92M |
| 2026-06-30 | CNY 5,85 | -1,52 % | CNY 5,90 | CNY 5,92 | CNY 5,76 | 36,80M |
| 2026-06-29 | CNY 5,94 | +0,51 % | CNY 5,87 | CNY 6,02 | CNY 5,75 | 51,10M |
| 2026-06-26 | CNY 5,91 | -3,59 % | CNY 6,14 | CNY 6,27 | CNY 5,91 | 65,66M |
| 2026-06-25 | CNY 6,13 | -2,08 % | CNY 6,25 | CNY 6,29 | CNY 6,07 | 52,82M |
| 2026-06-24 | CNY 6,26 | -2,49 % | CNY 6,40 | CNY 6,48 | CNY 6,17 | 55,32M |
| 2026-06-23 | CNY 6,42 | -4,75 % | CNY 6,70 | CNY 6,73 | CNY 6,36 | 63,93M |
| 2026-06-22 | CNY 6,74 | +1,97 % | CNY 6,61 | CNY 6,75 | CNY 6,49 | 61,05M |
| 2026-06-18 | CNY 6,61 | -6,64 % | CNY 7,00 | CNY 7,07 | CNY 6,56 | 92,15M |
| 2026-06-17 | CNY 7,08 | +0,57 % | CNY 7,07 | CNY 7,24 | CNY 6,83 | 78,57M |
| 2026-06-16 | CNY 7,04 | -0,14 % | CNY 7,01 | CNY 7,21 | CNY 6,97 | 63,23M |
| 2026-06-15 | CNY 7,05 | +4,60 % | CNY 6,81 | CNY 7,06 | CNY 6,73 | 62,79M |
| 2026-06-12 | CNY 6,74 | -2,32 % | CNY 6,99 | CNY 7,04 | CNY 6,68 | 71,00M |
| 2026-06-11 | CNY 6,90 | -2,54 % | CNY 7,02 | CNY 7,11 | CNY 6,84 | 68,31M |
| 2026-06-10 | CNY 7,08 | -7,33 % | CNY 7,49 | CNY 7,49 | CNY 7,01 | 95,81M |
| 2026-06-09 | CNY 7,64 | +1,06 % | CNY 7,60 | CNY 7,71 | CNY 7,23 | 99,56M |
| 2026-06-08 | CNY 7,56 | -5,14 % | CNY 7,65 | CNY 8,07 | CNY 7,48 | 108,94M |
| 2026-06-05 | CNY 7,97 | -7,33 % | CNY 8,61 | CNY 8,98 | CNY 7,88 | 175,89M |
| 2026-06-04 | CNY 8,60 | -7,53 % | CNY 8,85 | CNY 9,16 | CNY 8,55 | 221,07M |
| 2026-06-03 | CNY 9,30 | +3,45 % | CNY 8,77 | CNY 9,89 | CNY 8,65 | 319,24M |
| 2026-06-02 | CNY 8,99 | +10,04 % | CNY 8,02 | CNY 8,99 | CNY 7,74 | 164,72M |
| 2026-06-01 | CNY 8,17 | -3,43 % | CNY 8,47 | CNY 8,49 | CNY 7,61 | 172,48M |
| 2026-05-29 | CNY 8,46 | +5,49 % | CNY 8,02 | CNY 8,63 | CNY 7,86 | 213,15M |
| 2026-05-28 | CNY 8,02 | -0,25 % | CNY 8,11 | CNY 8,34 | CNY 7,75 | 242,49M |
| 2026-05-27 | CNY 8,04 | +9,99 % | CNY 7,28 | CNY 8,04 | CNY 7,23 | 196,04M |
| 2026-05-26 | CNY 7,31 | -3,31 % | CNY 7,43 | CNY 7,52 | CNY 7,21 | 87,89M |