Shanxi Meijin Energy Co., Ltd. Class A 000723
SZSE · China · Energierohstoffe
CNY 3,51+0,04 (+1,15 %)
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 3,51 | +1,15 % | CNY 3,47 | CNY 3,52 | CNY 3,45 | 26,91M |
| 2026-09-29 | CNY 3,47 | +0,87 % | CNY 3,45 | CNY 3,53 | CNY 3,44 | 36,42M |
| 2026-09-28 | CNY 3,44 | -2,27 % | CNY 3,49 | CNY 3,50 | CNY 3,41 | 49,31M |
| 2026-09-24 | CNY 3,52 | 0,00 % | CNY 3,51 | CNY 3,58 | CNY 3,50 | 40,55M |
| 2026-09-23 | CNY 3,52 | -4,09 % | CNY 3,65 | CNY 3,66 | CNY 3,52 | 61,60M |
| 2026-09-22 | CNY 3,67 | +1,38 % | CNY 3,60 | CNY 3,72 | CNY 3,56 | 77,84M |
| 2026-09-21 | CNY 3,62 | +0,84 % | CNY 3,57 | CNY 3,63 | CNY 3,54 | 52,61M |
| 2026-09-18 | CNY 3,59 | -0,28 % | CNY 3,57 | CNY 3,62 | CNY 3,53 | 54,63M |
| 2026-09-17 | CNY 3,60 | -1,10 % | CNY 3,62 | CNY 3,63 | CNY 3,50 | 67,67M |
| 2026-09-16 | CNY 3,64 | 0,00 % | CNY 3,60 | CNY 3,64 | CNY 3,55 | 57,45M |
| 2026-09-15 | CNY 3,64 | -0,27 % | CNY 3,67 | CNY 3,75 | CNY 3,61 | 67,63M |
| 2026-09-14 | CNY 3,65 | -2,93 % | CNY 3,74 | CNY 3,78 | CNY 3,63 | 70,56M |
| 2026-09-11 | CNY 3,76 | -3,84 % | CNY 3,87 | CNY 3,93 | CNY 3,73 | 88,66M |
| 2026-09-10 | CNY 3,91 | +0,51 % | CNY 3,89 | CNY 3,96 | CNY 3,81 | 124,97M |
| 2026-09-09 | CNY 3,89 | +0,26 % | CNY 3,85 | CNY 3,91 | CNY 3,80 | 99,54M |
| 2026-09-08 | CNY 3,88 | +4,02 % | CNY 3,71 | CNY 3,88 | CNY 3,71 | 97,22M |
| 2026-09-07 | CNY 3,73 | -1,32 % | CNY 3,75 | CNY 3,77 | CNY 3,68 | 69,03M |
| 2026-09-04 | CNY 3,78 | +0,53 % | CNY 3,77 | CNY 3,80 | CNY 3,73 | 76,71M |
| 2026-09-03 | CNY 3,76 | -2,08 % | CNY 3,84 | CNY 3,90 | CNY 3,75 | 102,41M |
| 2026-09-02 | CNY 3,84 | -3,76 % | CNY 4,05 | CNY 4,13 | CNY 3,84 | 145,34M |
| 2026-09-01 | CNY 3,99 | +2,31 % | CNY 3,87 | CNY 4,12 | CNY 3,86 | 191,11M |
| 2026-08-31 | CNY 3,90 | -1,27 % | CNY 3,98 | CNY 4,00 | CNY 3,86 | 114,79M |
| 2026-08-28 | CNY 3,95 | +1,28 % | CNY 3,92 | CNY 3,97 | CNY 3,87 | 117,43M |
| 2026-08-27 | CNY 3,90 | +0,52 % | CNY 3,83 | CNY 3,93 | CNY 3,83 | 129,91M |
| 2026-08-26 | CNY 3,88 | +0,26 % | CNY 3,87 | CNY 3,92 | CNY 3,77 | 169,71M |
| 2026-08-25 | CNY 3,87 | -0,51 % | CNY 3,92 | CNY 4,09 | CNY 3,86 | 275,94M |
| 2026-08-24 | CNY 3,89 | +9,89 % | CNY 3,56 | CNY 3,89 | CNY 3,56 | 182,29M |
| 2026-08-21 | CNY 3,54 | -1,94 % | CNY 3,58 | CNY 3,58 | CNY 3,46 | 115,01M |
| 2026-08-20 | CNY 3,61 | -7,20 % | CNY 3,71 | CNY 3,82 | CNY 3,61 | 238,38M |
| 2026-08-19 | CNY 3,89 | +9,89 % | CNY 3,56 | CNY 3,89 | CNY 3,54 | 186,10M |
| 2026-08-18 | CNY 3,54 | -0,28 % | CNY 3,55 | CNY 3,60 | CNY 3,51 | 47,28M |
| 2026-08-17 | CNY 3,55 | -1,66 % | CNY 3,59 | CNY 3,61 | CNY 3,52 | 43,56M |
| 2026-08-14 | CNY 3,61 | -0,28 % | CNY 3,59 | CNY 3,63 | CNY 3,52 | 52,98M |
| 2026-08-13 | CNY 3,62 | 0,00 % | CNY 3,61 | CNY 3,68 | CNY 3,57 | 55,49M |
| 2026-08-12 | CNY 3,62 | +1,12 % | CNY 3,58 | CNY 3,64 | CNY 3,56 | 55,79M |
| 2026-08-11 | CNY 3,58 | 0,00 % | CNY 3,61 | CNY 3,64 | CNY 3,55 | 44,24M |
| 2026-08-10 | CNY 3,58 | +1,70 % | CNY 3,50 | CNY 3,59 | CNY 3,48 | 54,09M |
| 2026-08-07 | CNY 3,52 | -2,22 % | CNY 3,58 | CNY 3,58 | CNY 3,43 | 76,67M |
| 2026-08-06 | CNY 3,60 | +0,84 % | CNY 3,58 | CNY 3,62 | CNY 3,53 | 76,29M |
| 2026-08-05 | CNY 3,57 | -2,19 % | CNY 3,65 | CNY 3,66 | CNY 3,56 | 49,93M |
| 2026-08-04 | CNY 3,65 | -1,35 % | CNY 3,70 | CNY 3,73 | CNY 3,64 | 46,40M |
| 2026-08-03 | CNY 3,70 | +2,49 % | CNY 3,60 | CNY 3,74 | CNY 3,59 | 67,79M |
| 2026-07-31 | CNY 3,61 | +0,84 % | CNY 3,57 | CNY 3,62 | CNY 3,54 | 47,58M |
| 2026-07-30 | CNY 3,58 | +0,28 % | CNY 3,57 | CNY 3,64 | CNY 3,54 | 45,77M |
| 2026-07-29 | CNY 3,57 | +1,71 % | CNY 3,51 | CNY 3,62 | CNY 3,49 | 50,97M |
| 2026-07-28 | CNY 3,51 | -0,57 % | CNY 3,53 | CNY 3,53 | CNY 3,44 | 46,94M |
| 2026-07-27 | CNY 3,53 | +1,15 % | CNY 3,47 | CNY 3,55 | CNY 3,44 | 40,95M |
| 2026-07-24 | CNY 3,49 | -4,38 % | CNY 3,63 | CNY 3,68 | CNY 3,48 | 53,19M |
| 2026-07-23 | CNY 3,65 | +2,53 % | CNY 3,61 | CNY 3,66 | CNY 3,51 | 57,54M |
| 2026-07-22 | CNY 3,56 | +2,01 % | CNY 3,46 | CNY 3,57 | CNY 3,45 | 53,49M |
| 2026-07-21 | CNY 3,49 | +0,58 % | CNY 3,47 | CNY 3,54 | CNY 3,42 | 66,69M |
| 2026-07-20 | CNY 3,47 | +3,89 % | CNY 3,34 | CNY 3,50 | CNY 3,34 | 70,12M |
| 2026-07-17 | CNY 3,34 | -3,19 % | CNY 3,45 | CNY 3,52 | CNY 3,33 | 56,10M |
| 2026-07-16 | CNY 3,45 | 0,00 % | CNY 3,45 | CNY 3,48 | CNY 3,38 | 47,87M |
| 2026-07-15 | CNY 3,45 | +2,37 % | CNY 3,35 | CNY 3,50 | CNY 3,32 | 61,83M |
| 2026-07-14 | CNY 3,37 | +4,01 % | CNY 3,24 | CNY 3,40 | CNY 3,23 | 61,46M |
| 2026-07-13 | CNY 3,24 | -3,86 % | CNY 3,36 | CNY 3,41 | CNY 3,22 | 57,61M |
| 2026-07-10 | CNY 3,37 | +2,74 % | CNY 3,27 | CNY 3,43 | CNY 3,19 | 71,64M |
| 2026-07-09 | CNY 3,28 | -1,50 % | CNY 3,33 | CNY 3,37 | CNY 3,25 | 43,74M |
| 2026-07-08 | CNY 3,33 | -1,19 % | CNY 3,38 | CNY 3,41 | CNY 3,30 | 42,33M |
| 2026-07-07 | CNY 3,37 | -1,75 % | CNY 3,43 | CNY 3,44 | CNY 3,33 | 42,63M |
| 2026-07-06 | CNY 3,43 | +1,78 % | CNY 3,37 | CNY 3,44 | CNY 3,36 | 45,91M |
| 2026-07-03 | CNY 3,37 | -1,75 % | CNY 3,45 | CNY 3,48 | CNY 3,37 | 53,00M |
| 2026-07-02 | CNY 3,43 | -0,58 % | CNY 3,45 | CNY 3,51 | CNY 3,41 | 60,06M |
| 2026-07-01 | CNY 3,45 | +2,99 % | CNY 3,34 | CNY 3,52 | CNY 3,28 | 78,71M |
| 2026-06-30 | CNY 3,35 | -2,33 % | CNY 3,42 | CNY 3,44 | CNY 3,31 | 58,74M |
| 2026-06-29 | CNY 3,43 | -1,72 % | CNY 3,48 | CNY 3,52 | CNY 3,37 | 43,38M |
| 2026-06-26 | CNY 3,49 | -1,13 % | CNY 3,50 | CNY 3,60 | CNY 3,46 | 58,79M |
| 2026-06-25 | CNY 3,53 | +2,32 % | CNY 3,42 | CNY 3,70 | CNY 3,38 | 86,14M |
| 2026-06-24 | CNY 3,45 | -5,48 % | CNY 3,67 | CNY 3,67 | CNY 3,43 | 68,24M |
| 2026-06-23 | CNY 3,65 | -0,82 % | CNY 3,64 | CNY 3,75 | CNY 3,63 | 49,12M |
| 2026-06-22 | CNY 3,68 | +0,82 % | CNY 3,64 | CNY 3,69 | CNY 3,53 | 61,57M |
| 2026-06-18 | CNY 3,65 | -4,20 % | CNY 3,80 | CNY 3,82 | CNY 3,65 | 62,52M |
| 2026-06-17 | CNY 3,81 | -3,30 % | CNY 3,90 | CNY 3,90 | CNY 3,80 | 51,76M |
| 2026-06-16 | CNY 3,94 | +0,25 % | CNY 3,92 | CNY 4,00 | CNY 3,79 | 91,01M |
| 2026-06-15 | CNY 3,93 | -2,96 % | CNY 4,01 | CNY 4,06 | CNY 3,91 | 81,69M |
| 2026-06-12 | CNY 4,05 | +3,32 % | CNY 3,92 | CNY 4,13 | CNY 3,90 | 74,09M |
| 2026-06-11 | CNY 3,92 | -1,51 % | CNY 3,98 | CNY 4,06 | CNY 3,91 | 57,39M |
| 2026-06-10 | CNY 3,98 | -3,63 % | CNY 4,10 | CNY 4,12 | CNY 3,96 | 58,82M |
| 2026-06-09 | CNY 4,13 | -2,13 % | CNY 4,16 | CNY 4,20 | CNY 4,07 | 67,83M |
| 2026-06-08 | CNY 4,22 | -2,99 % | CNY 4,37 | CNY 4,44 | CNY 4,16 | 97,20M |
| 2026-06-05 | CNY 4,35 | -2,03 % | CNY 4,40 | CNY 4,46 | CNY 4,34 | 82,87M |
| 2026-06-04 | CNY 4,44 | +0,45 % | CNY 4,40 | CNY 4,51 | CNY 4,34 | 107,74M |
| 2026-06-03 | CNY 4,42 | +0,91 % | CNY 4,33 | CNY 4,45 | CNY 4,23 | 108,10M |
| 2026-06-02 | CNY 4,38 | -1,13 % | CNY 4,40 | CNY 4,50 | CNY 4,33 | 103,62M |
| 2026-06-01 | CNY 4,43 | +2,31 % | CNY 4,28 | CNY 4,44 | CNY 4,22 | 116,61M |
| 2026-05-29 | CNY 4,33 | +1,41 % | CNY 4,26 | CNY 4,45 | CNY 4,24 | 116,10M |
| 2026-05-28 | CNY 4,27 | +3,39 % | CNY 4,12 | CNY 4,29 | CNY 4,09 | 103,42M |
| 2026-05-27 | CNY 4,13 | -1,20 % | CNY 4,15 | CNY 4,23 | CNY 4,10 | 69,47M |
| 2026-05-26 | CNY 4,18 | +1,46 % | CNY 4,09 | CNY 4,22 | CNY 4,04 | 78,71M |