CNPC Capital Co Ltd Class A 000617
SZSE · China · Finanzen
CNY 6,560,00 (0,00 %)
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 6,56 | 0,00 % | CNY 6,57 | CNY 6,59 | CNY 6,54 | 35,16M |
| 2026-09-29 | CNY 6,56 | +0,31 % | CNY 6,53 | CNY 6,59 | CNY 6,52 | 33,91M |
| 2026-09-28 | CNY 6,54 | -1,95 % | CNY 6,68 | CNY 6,68 | CNY 6,53 | 48,19M |
| 2026-09-24 | CNY 6,67 | -1,19 % | CNY 6,77 | CNY 6,78 | CNY 6,66 | 43,59M |
| 2026-09-23 | CNY 6,75 | -2,17 % | CNY 6,89 | CNY 6,89 | CNY 6,75 | 51,35M |
| 2026-09-22 | CNY 6,90 | -1,00 % | CNY 6,94 | CNY 6,99 | CNY 6,88 | 61,20M |
| 2026-09-21 | CNY 6,97 | +1,31 % | CNY 6,93 | CNY 6,98 | CNY 6,85 | 72,31M |
| 2026-09-18 | CNY 6,88 | +1,03 % | CNY 6,81 | CNY 6,93 | CNY 6,80 | 57,03M |
| 2026-09-17 | CNY 6,81 | -0,15 % | CNY 6,77 | CNY 6,82 | CNY 6,74 | 43,81M |
| 2026-09-16 | CNY 6,82 | +1,64 % | CNY 6,69 | CNY 6,83 | CNY 6,64 | 60,35M |
| 2026-09-15 | CNY 6,71 | -1,32 % | CNY 6,80 | CNY 6,80 | CNY 6,68 | 58,46M |
| 2026-09-14 | CNY 6,80 | -1,59 % | CNY 6,83 | CNY 6,89 | CNY 6,76 | 74,07M |
| 2026-09-11 | CNY 6,91 | -4,43 % | CNY 7,05 | CNY 7,13 | CNY 6,90 | 116,57M |
| 2026-09-10 | CNY 7,23 | -0,69 % | CNY 7,28 | CNY 7,33 | CNY 7,17 | 76,09M |
| 2026-09-09 | CNY 7,28 | +0,41 % | CNY 7,36 | CNY 7,40 | CNY 7,20 | 85,53M |
| 2026-09-08 | CNY 7,25 | +1,83 % | CNY 7,11 | CNY 7,34 | CNY 7,08 | 102,13M |
| 2026-09-07 | CNY 7,12 | -3,00 % | CNY 7,30 | CNY 7,34 | CNY 7,10 | 131,61M |
| 2026-09-04 | CNY 7,34 | +2,09 % | CNY 7,20 | CNY 7,49 | CNY 7,20 | 185,19M |
| 2026-09-03 | CNY 7,19 | -1,64 % | CNY 7,27 | CNY 7,36 | CNY 7,17 | 92,38M |
| 2026-09-02 | CNY 7,31 | -1,62 % | CNY 7,43 | CNY 7,51 | CNY 7,30 | 104,02M |
| 2026-09-01 | CNY 7,43 | +1,78 % | CNY 7,34 | CNY 7,46 | CNY 7,29 | 131,78M |
| 2026-08-31 | CNY 7,30 | -1,35 % | CNY 7,35 | CNY 7,42 | CNY 7,23 | 102,71M |
| 2026-08-28 | CNY 7,40 | -1,20 % | CNY 7,50 | CNY 7,56 | CNY 7,38 | 111,52M |
| 2026-08-27 | CNY 7,49 | +1,90 % | CNY 7,31 | CNY 7,54 | CNY 7,31 | 163,82M |
| 2026-08-26 | CNY 7,35 | -1,34 % | CNY 7,30 | CNY 7,43 | CNY 7,30 | 181,03M |
| 2026-08-25 | CNY 7,45 | +4,20 % | CNY 7,21 | CNY 7,80 | CNY 7,17 | 320,73M |
| 2026-08-24 | CNY 7,15 | +2,44 % | CNY 6,91 | CNY 7,23 | CNY 6,90 | 155,83M |
| 2026-08-21 | CNY 6,98 | +2,65 % | CNY 6,78 | CNY 7,30 | CNY 6,77 | 162,36M |
| 2026-08-20 | CNY 6,80 | +2,56 % | CNY 6,69 | CNY 6,82 | CNY 6,68 | 68,73M |
| 2026-08-19 | CNY 6,63 | -2,36 % | CNY 6,77 | CNY 6,83 | CNY 6,62 | 59,07M |
| 2026-08-18 | CNY 6,79 | -1,74 % | CNY 6,90 | CNY 6,91 | CNY 6,75 | 51,97M |
| 2026-08-17 | CNY 6,91 | +0,44 % | CNY 6,87 | CNY 6,92 | CNY 6,84 | 40,20M |
| 2026-08-14 | CNY 6,88 | -1,15 % | CNY 6,95 | CNY 6,95 | CNY 6,85 | 53,75M |
| 2026-08-13 | CNY 6,96 | -2,11 % | CNY 7,10 | CNY 7,14 | CNY 6,95 | 80,57M |
| 2026-08-12 | CNY 7,11 | -0,56 % | CNY 7,13 | CNY 7,15 | CNY 7,09 | 48,91M |
| 2026-08-11 | CNY 7,15 | -0,14 % | CNY 7,18 | CNY 7,25 | CNY 7,13 | 63,62M |
| 2026-08-10 | CNY 7,16 | +0,99 % | CNY 7,07 | CNY 7,21 | CNY 7,06 | 70,81M |
| 2026-08-07 | CNY 7,09 | -1,25 % | CNY 7,17 | CNY 7,18 | CNY 7,00 | 83,36M |
| 2026-08-06 | CNY 7,18 | +0,56 % | CNY 7,10 | CNY 7,32 | CNY 7,10 | 128,07M |
| 2026-08-05 | CNY 7,14 | -0,14 % | CNY 7,13 | CNY 7,17 | CNY 7,07 | 65,85M |
| 2026-08-04 | CNY 7,15 | -0,83 % | CNY 7,20 | CNY 7,25 | CNY 7,14 | 71,22M |
| 2026-08-03 | CNY 7,21 | +0,14 % | CNY 7,13 | CNY 7,23 | CNY 7,12 | 59,87M |
| 2026-07-31 | CNY 7,20 | +0,42 % | CNY 7,06 | CNY 7,24 | CNY 7,04 | 81,15M |
| 2026-07-30 | CNY 7,17 | +1,70 % | CNY 7,03 | CNY 7,28 | CNY 7,01 | 114,16M |
| 2026-07-29 | CNY 7,05 | +2,47 % | CNY 6,89 | CNY 7,09 | CNY 6,88 | 96,46M |
| 2026-07-28 | CNY 6,88 | -0,15 % | CNY 6,81 | CNY 6,96 | CNY 6,79 | 53,31M |
| 2026-07-27 | CNY 6,89 | +0,88 % | CNY 6,71 | CNY 6,90 | CNY 6,66 | 79,57M |
| 2026-07-24 | CNY 6,83 | -4,21 % | CNY 7,11 | CNY 7,19 | CNY 6,83 | 121,31M |
| 2026-07-23 | CNY 7,13 | +1,57 % | CNY 7,00 | CNY 7,13 | CNY 6,94 | 102,94M |
| 2026-07-22 | CNY 7,02 | 0,00 % | CNY 6,96 | CNY 7,14 | CNY 6,86 | 129,56M |
| 2026-07-21 | CNY 7,02 | +1,89 % | CNY 6,93 | CNY 7,24 | CNY 6,92 | 202,32M |
| 2026-07-20 | CNY 6,89 | +3,77 % | CNY 6,81 | CNY 6,94 | CNY 6,76 | 133,33M |
| 2026-07-17 | CNY 6,64 | -2,35 % | CNY 6,76 | CNY 6,88 | CNY 6,60 | 81,36M |
| 2026-07-16 | CNY 6,80 | -0,87 % | CNY 6,80 | CNY 6,88 | CNY 6,74 | 68,32M |
| 2026-07-15 | CNY 6,86 | +3,47 % | CNY 6,59 | CNY 6,87 | CNY 6,57 | 101,16M |
| 2026-07-14 | CNY 6,63 | +1,53 % | CNY 6,53 | CNY 6,63 | CNY 6,52 | 59,16M |
| 2026-07-13 | CNY 6,53 | -3,55 % | CNY 6,75 | CNY 6,75 | CNY 6,51 | 77,08M |
| 2026-07-10 | CNY 6,77 | +1,65 % | CNY 6,63 | CNY 6,85 | CNY 6,50 | 92,02M |
| 2026-07-09 | CNY 6,66 | +0,91 % | CNY 6,63 | CNY 6,71 | CNY 6,53 | 61,34M |
| 2026-07-08 | CNY 6,60 | -0,30 % | CNY 6,73 | CNY 6,74 | CNY 6,59 | 47,08M |
| 2026-07-07 | CNY 6,62 | -2,65 % | CNY 6,79 | CNY 6,81 | CNY 6,59 | 49,99M |
| 2026-07-06 | CNY 6,80 | -0,73 % | CNY 6,83 | CNY 6,92 | CNY 6,76 | 49,14M |
| 2026-07-03 | CNY 6,85 | +1,33 % | CNY 6,80 | CNY 6,92 | CNY 6,75 | 73,83M |
| 2026-07-02 | CNY 6,76 | -1,17 % | CNY 6,79 | CNY 6,97 | CNY 6,74 | 81,96M |
| 2026-07-01 | CNY 6,84 | +3,79 % | CNY 6,60 | CNY 7,02 | CNY 6,52 | 119,11M |
| 2026-06-30 | CNY 6,59 | -1,35 % | CNY 6,63 | CNY 6,66 | CNY 6,52 | 60,73M |
| 2026-06-29 | CNY 6,68 | +0,60 % | CNY 6,66 | CNY 6,74 | CNY 6,50 | 71,41M |
| 2026-06-26 | CNY 6,64 | -5,68 % | CNY 6,96 | CNY 7,00 | CNY 6,64 | 101,19M |
| 2026-06-25 | CNY 7,04 | +0,43 % | CNY 6,96 | CNY 7,14 | CNY 6,88 | 103,74M |
| 2026-06-24 | CNY 7,01 | -4,63 % | CNY 7,25 | CNY 7,29 | CNY 6,99 | 114,75M |
| 2026-06-23 | CNY 7,35 | -2,13 % | CNY 7,48 | CNY 7,72 | CNY 7,32 | 131,44M |
| 2026-06-22 | CNY 7,51 | +4,74 % | CNY 7,15 | CNY 7,54 | CNY 7,00 | 153,76M |
| 2026-06-18 | CNY 7,17 | -2,58 % | CNY 7,30 | CNY 7,33 | CNY 7,16 | 75,83M |
| 2026-06-17 | CNY 7,36 | 0,00 % | CNY 7,36 | CNY 7,40 | CNY 7,25 | 79,38M |
| 2026-06-16 | CNY 7,36 | -0,67 % | CNY 7,37 | CNY 7,40 | CNY 7,27 | 67,06M |
| 2026-06-15 | CNY 7,41 | +2,21 % | CNY 7,30 | CNY 7,57 | CNY 7,29 | 111,13M |
| 2026-06-12 | CNY 7,25 | +1,83 % | CNY 7,15 | CNY 7,32 | CNY 7,09 | 94,02M |
| 2026-06-11 | CNY 7,12 | -0,70 % | CNY 7,16 | CNY 7,42 | CNY 7,07 | 90,56M |
| 2026-06-10 | CNY 7,17 | -0,83 % | CNY 7,18 | CNY 7,23 | CNY 7,08 | 65,93M |
| 2026-06-09 | CNY 7,23 | -0,41 % | CNY 7,30 | CNY 7,33 | CNY 7,16 | 64,42M |
| 2026-06-08 | CNY 7,26 | -0,95 % | CNY 7,20 | CNY 7,42 | CNY 7,16 | 85,13M |
| 2026-06-05 | CNY 7,33 | -1,74 % | CNY 7,46 | CNY 7,50 | CNY 7,31 | 81,49M |
| 2026-06-04 | CNY 7,46 | -2,74 % | CNY 7,60 | CNY 7,65 | CNY 7,43 | 87,40M |
| 2026-06-03 | CNY 7,67 | -1,54 % | CNY 7,75 | CNY 7,78 | CNY 7,64 | 71,55M |
| 2026-06-02 | CNY 7,79 | -1,14 % | CNY 7,90 | CNY 7,93 | CNY 7,70 | 71,42M |
| 2026-06-01 | CNY 7,88 | +1,03 % | CNY 7,81 | CNY 7,94 | CNY 7,71 | 74,71M |
| 2026-05-29 | CNY 7,80 | +0,39 % | CNY 7,74 | CNY 7,93 | CNY 7,72 | 107,52M |
| 2026-05-28 | CNY 7,77 | +0,39 % | CNY 7,72 | CNY 7,83 | CNY 7,61 | 77,11M |
| 2026-05-27 | CNY 7,74 | -2,52 % | CNY 7,90 | CNY 7,97 | CNY 7,71 | 91,62M |
| 2026-05-26 | CNY 7,94 | -0,63 % | CNY 7,94 | CNY 7,99 | CNY 7,83 | 79,92M |