GEPIC Energy Development Co. Ltd. Class A 000791
SZSE · China · Versorger
CNY 7,06+0,06 (+0,86 %)
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 7,06 | +0,86 % | CNY 6,99 | CNY 7,08 | CNY 6,98 | 9,43M |
| 2026-09-29 | CNY 7,00 | -1,27 % | CNY 7,04 | CNY 7,13 | CNY 6,98 | 11,49M |
| 2026-09-28 | CNY 7,09 | +0,57 % | CNY 7,01 | CNY 7,11 | CNY 7,00 | 12,16M |
| 2026-09-24 | CNY 7,05 | -1,12 % | CNY 7,13 | CNY 7,15 | CNY 7,04 | 12,96M |
| 2026-09-23 | CNY 7,13 | -1,11 % | CNY 7,21 | CNY 7,21 | CNY 7,12 | 12,57M |
| 2026-09-22 | CNY 7,21 | -1,23 % | CNY 7,30 | CNY 7,35 | CNY 7,20 | 14,36M |
| 2026-09-21 | CNY 7,30 | -1,48 % | CNY 7,39 | CNY 7,39 | CNY 7,27 | 18,13M |
| 2026-09-18 | CNY 7,41 | +3,64 % | CNY 7,15 | CNY 7,41 | CNY 7,15 | 30,62M |
| 2026-09-17 | CNY 7,15 | -3,12 % | CNY 7,33 | CNY 7,34 | CNY 7,09 | 27,25M |
| 2026-09-16 | CNY 7,38 | -0,27 % | CNY 7,35 | CNY 7,47 | CNY 7,33 | 16,92M |
| 2026-09-15 | CNY 7,40 | +0,14 % | CNY 7,36 | CNY 7,50 | CNY 7,28 | 24,30M |
| 2026-09-14 | CNY 7,39 | -0,67 % | CNY 7,53 | CNY 7,73 | CNY 7,35 | 29,14M |
| 2026-09-11 | CNY 7,44 | +0,95 % | CNY 7,40 | CNY 7,60 | CNY 7,22 | 38,45M |
| 2026-09-10 | CNY 7,37 | +0,14 % | CNY 7,34 | CNY 7,45 | CNY 7,30 | 26,39M |
| 2026-09-09 | CNY 7,36 | +1,38 % | CNY 7,27 | CNY 7,39 | CNY 7,23 | 20,40M |
| 2026-09-08 | CNY 7,26 | +0,55 % | CNY 7,22 | CNY 7,28 | CNY 7,20 | 12,42M |
| 2026-09-07 | CNY 7,22 | 0,00 % | CNY 7,25 | CNY 7,28 | CNY 7,18 | 11,72M |
| 2026-09-04 | CNY 7,22 | -0,14 % | CNY 7,26 | CNY 7,33 | CNY 7,20 | 18,53M |
| 2026-09-03 | CNY 7,23 | +0,42 % | CNY 7,22 | CNY 7,29 | CNY 7,20 | 13,69M |
| 2026-09-02 | CNY 7,20 | -1,23 % | CNY 7,28 | CNY 7,29 | CNY 7,17 | 12,93M |
| 2026-09-01 | CNY 7,29 | +1,67 % | CNY 7,18 | CNY 7,31 | CNY 7,14 | 18,81M |
| 2026-08-31 | CNY 7,17 | -0,97 % | CNY 7,22 | CNY 7,23 | CNY 7,14 | 14,47M |
| 2026-08-28 | CNY 7,24 | -0,96 % | CNY 7,28 | CNY 7,31 | CNY 7,21 | 14,29M |
| 2026-08-27 | CNY 7,31 | +0,41 % | CNY 7,28 | CNY 7,31 | CNY 7,20 | 14,42M |
| 2026-08-26 | CNY 7,28 | +0,97 % | CNY 7,21 | CNY 7,29 | CNY 7,16 | 17,13M |
| 2026-08-25 | CNY 7,21 | -0,83 % | CNY 7,23 | CNY 7,29 | CNY 7,18 | 15,93M |
| 2026-08-24 | CNY 7,27 | +0,97 % | CNY 7,22 | CNY 7,30 | CNY 7,17 | 13,82M |
| 2026-08-21 | CNY 7,20 | -0,14 % | CNY 7,21 | CNY 7,24 | CNY 7,14 | 10,45M |
| 2026-08-20 | CNY 7,21 | +0,28 % | CNY 7,23 | CNY 7,30 | CNY 7,18 | 13,56M |
| 2026-08-19 | CNY 7,19 | -2,44 % | CNY 7,34 | CNY 7,42 | CNY 7,18 | 23,61M |
| 2026-08-18 | CNY 7,37 | -2,25 % | CNY 7,55 | CNY 7,56 | CNY 7,36 | 21,20M |
| 2026-08-17 | CNY 7,54 | -0,53 % | CNY 7,58 | CNY 7,58 | CNY 7,43 | 22,61M |
| 2026-08-14 | CNY 7,58 | -3,93 % | CNY 7,89 | CNY 7,93 | CNY 7,50 | 33,18M |
| 2026-08-13 | CNY 7,89 | +1,02 % | CNY 7,82 | CNY 7,95 | CNY 7,75 | 33,03M |
| 2026-08-12 | CNY 7,81 | -0,76 % | CNY 7,89 | CNY 7,96 | CNY 7,75 | 17,55M |
| 2026-08-11 | CNY 7,87 | -0,88 % | CNY 7,92 | CNY 7,98 | CNY 7,84 | 20,16M |
| 2026-08-10 | CNY 7,94 | +1,53 % | CNY 7,82 | CNY 8,01 | CNY 7,76 | 27,12M |
| 2026-08-07 | CNY 7,82 | +0,64 % | CNY 7,77 | CNY 7,84 | CNY 7,71 | 19,52M |
| 2026-08-06 | CNY 7,77 | -1,77 % | CNY 7,87 | CNY 7,89 | CNY 7,70 | 24,45M |
| 2026-08-05 | CNY 7,91 | +0,13 % | CNY 7,94 | CNY 7,95 | CNY 7,82 | 21,57M |
| 2026-08-04 | CNY 7,90 | -0,13 % | CNY 7,96 | CNY 8,04 | CNY 7,86 | 24,78M |
| 2026-08-03 | CNY 7,91 | +1,41 % | CNY 7,81 | CNY 7,98 | CNY 7,81 | 26,04M |
| 2026-07-31 | CNY 7,80 | +0,26 % | CNY 7,67 | CNY 7,88 | CNY 7,65 | 28,90M |
| 2026-07-30 | CNY 7,78 | -0,38 % | CNY 7,83 | CNY 8,02 | CNY 7,70 | 29,98M |
| 2026-07-29 | CNY 7,81 | +2,23 % | CNY 7,79 | CNY 7,85 | CNY 7,55 | 31,54M |
| 2026-07-28 | CNY 7,64 | -0,78 % | CNY 7,70 | CNY 7,71 | CNY 7,57 | 19,67M |
| 2026-07-27 | CNY 7,70 | +2,94 % | CNY 7,41 | CNY 7,72 | CNY 7,41 | 26,77M |
| 2026-07-24 | CNY 7,48 | -6,50 % | CNY 7,93 | CNY 7,98 | CNY 7,48 | 42,20M |
| 2026-07-23 | CNY 8,00 | +0,88 % | CNY 7,80 | CNY 8,12 | CNY 7,74 | 46,12M |
| 2026-07-22 | CNY 7,93 | +1,15 % | CNY 7,71 | CNY 7,95 | CNY 7,68 | 46,56M |
| 2026-07-21 | CNY 7,84 | -0,88 % | CNY 7,84 | CNY 7,95 | CNY 7,60 | 49,31M |
| 2026-07-20 | CNY 7,91 | +6,75 % | CNY 7,36 | CNY 7,96 | CNY 7,33 | 57,68M |
| 2026-07-17 | CNY 7,41 | +2,49 % | CNY 7,22 | CNY 7,58 | CNY 7,19 | 43,53M |
| 2026-07-16 | CNY 7,23 | -1,63 % | CNY 7,29 | CNY 7,42 | CNY 7,18 | 19,93M |
| 2026-07-15 | CNY 7,35 | +2,65 % | CNY 7,16 | CNY 7,39 | CNY 7,11 | 25,39M |
| 2026-07-14 | CNY 7,16 | +0,85 % | CNY 7,05 | CNY 7,18 | CNY 7,04 | 20,08M |
| 2026-07-13 | CNY 7,10 | -2,47 % | CNY 7,29 | CNY 7,32 | CNY 7,06 | 26,23M |
| 2026-07-10 | CNY 7,28 | -1,62 % | CNY 7,29 | CNY 7,47 | CNY 7,22 | 30,43M |
| 2026-07-09 | CNY 7,40 | -1,07 % | CNY 7,45 | CNY 7,55 | CNY 7,19 | 28,64M |
| 2026-07-08 | CNY 7,48 | -1,84 % | CNY 7,53 | CNY 7,65 | CNY 7,45 | 18,06M |
| 2026-07-07 | CNY 7,62 | -4,63 % | CNY 7,90 | CNY 7,91 | CNY 7,61 | 28,10M |
| 2026-07-06 | CNY 7,99 | +3,10 % | CNY 7,76 | CNY 8,06 | CNY 7,56 | 48,41M |
| 2026-07-03 | CNY 7,75 | -0,90 % | CNY 7,84 | CNY 7,95 | CNY 7,72 | 25,71M |
| 2026-07-02 | CNY 7,82 | -2,25 % | CNY 7,89 | CNY 8,13 | CNY 7,78 | 39,00M |
| 2026-07-01 | CNY 8,00 | +5,26 % | CNY 7,63 | CNY 8,20 | CNY 7,62 | 50,51M |
| 2026-06-30 | CNY 7,60 | -2,69 % | CNY 7,72 | CNY 7,74 | CNY 7,54 | 31,24M |
| 2026-06-29 | CNY 7,81 | +4,27 % | CNY 7,48 | CNY 7,83 | CNY 7,37 | 47,65M |
| 2026-06-26 | CNY 7,49 | -3,35 % | CNY 7,75 | CNY 7,98 | CNY 7,48 | 50,64M |
| 2026-06-25 | CNY 7,75 | -2,15 % | CNY 7,93 | CNY 7,95 | CNY 7,67 | 45,74M |
| 2026-06-24 | CNY 7,92 | -2,82 % | CNY 8,16 | CNY 8,24 | CNY 7,88 | 52,81M |
| 2026-06-23 | CNY 8,15 | -3,32 % | CNY 8,38 | CNY 8,49 | CNY 8,12 | 49,33M |
| 2026-06-22 | CNY 8,43 | -1,86 % | CNY 8,47 | CNY 8,55 | CNY 8,25 | 56,41M |
| 2026-06-18 | CNY 8,59 | -6,83 % | CNY 9,00 | CNY 9,15 | CNY 8,55 | 89,75M |
| 2026-06-17 | CNY 9,22 | -0,65 % | CNY 9,39 | CNY 9,78 | CNY 9,12 | 105,78M |
| 2026-06-16 | CNY 9,28 | +9,95 % | CNY 8,83 | CNY 9,28 | CNY 8,76 | 46,42M |
| 2026-06-15 | CNY 8,44 | +1,44 % | CNY 8,33 | CNY 8,47 | CNY 8,28 | 36,27M |
| 2026-06-12 | CNY 8,32 | +0,97 % | CNY 8,30 | CNY 8,48 | CNY 8,25 | 38,28M |
| 2026-06-11 | CNY 8,24 | -0,12 % | CNY 8,21 | CNY 8,41 | CNY 8,19 | 31,66M |
| 2026-06-10 | CNY 8,25 | -7,30 % | CNY 8,78 | CNY 8,78 | CNY 8,18 | 56,89M |
| 2026-06-09 | CNY 8,90 | +2,18 % | CNY 8,80 | CNY 8,94 | CNY 8,40 | 55,65M |
| 2026-06-08 | CNY 8,71 | -5,33 % | CNY 8,83 | CNY 9,26 | CNY 8,70 | 61,26M |
| 2026-06-05 | CNY 9,20 | -5,93 % | CNY 9,79 | CNY 10,07 | CNY 9,17 | 78,96M |
| 2026-06-04 | CNY 9,78 | -6,41 % | CNY 10,17 | CNY 10,36 | CNY 9,77 | 101,10M |
| 2026-06-03 | CNY 10,45 | +3,67 % | CNY 9,74 | CNY 10,91 | CNY 9,70 | 144,38M |
| 2026-06-02 | CNY 10,08 | +4,67 % | CNY 9,55 | CNY 10,10 | CNY 9,26 | 117,09M |
| 2026-06-01 | CNY 9,63 | -2,13 % | CNY 9,88 | CNY 9,94 | CNY 9,18 | 109,03M |
| 2026-05-29 | CNY 9,84 | +1,65 % | CNY 9,67 | CNY 10,16 | CNY 9,45 | 170,85M |
| 2026-05-28 | CNY 9,68 | +10,00 % | CNY 9,00 | CNY 9,68 | CNY 9,00 | 155,17M |
| 2026-05-27 | CNY 8,80 | -0,11 % | CNY 8,76 | CNY 9,03 | CNY 8,65 | 64,73M |
| 2026-05-26 | CNY 8,81 | -2,22 % | CNY 8,89 | CNY 8,93 | CNY 8,55 | 59,02M |