Liaoning HeZhan Energy Group Co. Ltd. Class A 000809
SZSE · China · Finanzen
CNY 3,42-0,05 (-1,44 %)
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 3,42 | -1,44 % | CNY 3,48 | CNY 3,52 | CNY 3,40 | 17,22M |
| 2026-09-29 | CNY 3,47 | +1,76 % | CNY 3,40 | CNY 3,60 | CNY 3,40 | 26,87M |
| 2026-09-28 | CNY 3,41 | -1,45 % | CNY 3,45 | CNY 3,46 | CNY 3,30 | 30,49M |
| 2026-09-24 | CNY 3,46 | +3,28 % | CNY 3,36 | CNY 3,68 | CNY 3,32 |
| 42,76M |
| 2026-09-23 | CNY 3,35 | -2,90 % | CNY 3,43 | CNY 3,46 | CNY 3,33 | 19,30M |
| 2026-09-22 | CNY 3,45 | -1,99 % | CNY 3,55 | CNY 3,55 | CNY 3,43 | 20,09M |
| 2026-09-21 | CNY 3,52 | -1,40 % | CNY 3,54 | CNY 3,57 | CNY 3,48 | 20,46M |
| 2026-09-18 | CNY 3,57 | +0,28 % | CNY 3,55 | CNY 3,63 | CNY 3,47 | 33,34M |
| 2026-09-17 | CNY 3,56 | +3,19 % | CNY 3,42 | CNY 3,62 | CNY 3,35 | 36,45M |
| 2026-09-16 | CNY 3,45 | +1,47 % | CNY 3,42 | CNY 3,67 | CNY 3,38 | 26,87M |
| 2026-09-15 | CNY 3,40 | 0,00 % | CNY 3,39 | CNY 3,50 | CNY 3,33 | 17,54M |
| 2026-09-14 | CNY 3,40 | -1,45 % | CNY 3,43 | CNY 3,45 | CNY 3,39 | 10,60M |
| 2026-09-11 | CNY 3,45 | -2,27 % | CNY 3,50 | CNY 3,52 | CNY 3,40 | 14,03M |
| 2026-09-10 | CNY 3,53 | +1,73 % | CNY 3,45 | CNY 3,55 | CNY 3,42 | 16,72M |
| 2026-09-09 | CNY 3,47 | 0,00 % | CNY 3,47 | CNY 3,49 | CNY 3,42 | 10,53M |
| 2026-09-08 | CNY 3,47 | +2,36 % | CNY 3,40 | CNY 3,48 | CNY 3,38 | 11,82M |
| 2026-09-07 | CNY 3,39 | +0,59 % | CNY 3,35 | CNY 3,41 | CNY 3,33 | 12,28M |
| 2026-09-04 | CNY 3,37 | 0,00 % | CNY 3,38 | CNY 3,45 | CNY 3,35 | 15,15M |
| 2026-09-03 | CNY 3,37 | -1,75 % | CNY 3,44 | CNY 3,49 | CNY 3,36 | 12,88M |
| 2026-09-02 | CNY 3,43 | -1,44 % | CNY 3,46 | CNY 3,47 | CNY 3,38 | 13,59M |
| 2026-09-01 | CNY 3,48 | +0,58 % | CNY 3,47 | CNY 3,52 | CNY 3,45 | 9,25M |
| 2026-08-31 | CNY 3,46 | +0,87 % | CNY 3,41 | CNY 3,47 | CNY 3,41 | 10,69M |
| 2026-08-28 | CNY 3,43 | 0,00 % | CNY 3,42 | CNY 3,46 | CNY 3,41 | 8,94M |
| 2026-08-27 | CNY 3,43 | -0,87 % | CNY 3,44 | CNY 3,46 | CNY 3,41 | 8,76M |
| 2026-08-26 | CNY 3,46 | 0,00 % | CNY 3,44 | CNY 3,49 | CNY 3,42 | 9,76M |
| 2026-08-25 | CNY 3,46 | +2,37 % | CNY 3,39 | CNY 3,47 | CNY 3,33 | 11,07M |
| 2026-08-24 | CNY 3,38 | -1,74 % | CNY 3,46 | CNY 3,47 | CNY 3,35 | 9,76M |
| 2026-08-21 | CNY 3,44 | 0,00 % | CNY 3,41 | CNY 3,46 | CNY 3,33 | 11,80M |
| 2026-08-20 | CNY 3,44 | +1,78 % | CNY 3,39 | CNY 3,45 | CNY 3,37 | 10,74M |
| 2026-08-19 | CNY 3,38 | -1,17 % | CNY 3,40 | CNY 3,43 | CNY 3,37 | 13,61M |
| 2026-08-18 | CNY 3,42 | -1,72 % | CNY 3,46 | CNY 3,49 | CNY 3,41 | 11,16M |
| 2026-08-17 | CNY 3,48 | +0,29 % | CNY 3,48 | CNY 3,50 | CNY 3,43 | 9,08M |
| 2026-08-14 | CNY 3,47 | -1,42 % | CNY 3,53 | CNY 3,56 | CNY 3,45 | 14,24M |
| 2026-08-13 | CNY 3,52 | +0,86 % | CNY 3,53 | CNY 3,60 | CNY 3,47 | 16,54M |
| 2026-08-12 | CNY 3,49 | +1,45 % | CNY 3,43 | CNY 3,50 | CNY 3,43 | 8,51M |
| 2026-08-11 | CNY 3,44 | 0,00 % | CNY 3,45 | CNY 3,47 | CNY 3,39 | 10,32M |
| 2026-08-10 | CNY 3,44 | +2,38 % | CNY 3,36 | CNY 3,46 | CNY 3,34 | 13,59M |
| 2026-08-07 | CNY 3,36 | +0,30 % | CNY 3,35 | CNY 3,37 | CNY 3,28 | 11,40M |
| 2026-08-06 | CNY 3,35 | +2,13 % | CNY 3,28 | CNY 3,35 | CNY 3,25 | 15,75M |
| 2026-08-05 | CNY 3,28 | +0,92 % | CNY 3,26 | CNY 3,30 | CNY 3,25 | 14,20M |
| 2026-08-04 | CNY 3,25 | -0,61 % | CNY 3,28 | CNY 3,30 | CNY 3,20 | 10,56M |
| 2026-08-03 | CNY 3,27 | +3,15 % | CNY 3,17 | CNY 3,31 | CNY 3,17 | 14,72M |
| 2026-07-31 | CNY 3,17 | +1,93 % | CNY 3,11 | CNY 3,21 | CNY 3,11 | 11,33M |
| 2026-07-30 | CNY 3,11 | -1,58 % | CNY 3,15 | CNY 3,21 | CNY 3,08 | 15,17M |
| 2026-07-29 | CNY 3,16 | +0,64 % | CNY 3,14 | CNY 3,23 | CNY 3,10 | 18,94M |
| 2026-07-28 | CNY 3,14 | +2,95 % | CNY 3,05 | CNY 3,24 | CNY 3,00 | 23,46M |
| 2026-07-27 | CNY 3,05 | +4,81 % | CNY 2,90 | CNY 3,05 | CNY 2,88 | 13,67M |
| 2026-07-24 | CNY 2,91 | -1,69 % | CNY 2,95 | CNY 2,97 | CNY 2,87 | 10,27M |
| 2026-07-23 | CNY 2,96 | +3,86 % | CNY 2,84 | CNY 2,97 | CNY 2,84 | 14,71M |
| 2026-07-22 | CNY 2,85 | -1,04 % | CNY 2,85 | CNY 2,92 | CNY 2,82 | 9,21M |
| 2026-07-21 | CNY 2,88 | -1,71 % | CNY 2,93 | CNY 2,95 | CNY 2,74 | 20,84M |
| 2026-07-20 | CNY 2,93 | -2,01 % | CNY 3,04 | CNY 3,08 | CNY 2,92 | 17,66M |
| 2026-07-17 | CNY 2,99 | -4,17 % | CNY 3,13 | CNY 3,16 | CNY 2,97 | 20,06M |
| 2026-07-16 | CNY 3,12 | -0,64 % | CNY 3,14 | CNY 3,19 | CNY 3,06 | 15,87M |
| 2026-07-15 | CNY 3,14 | +2,28 % | CNY 3,10 | CNY 3,17 | CNY 3,04 | 18,59M |
| 2026-07-14 | CNY 3,07 | +2,68 % | CNY 2,99 | CNY 3,07 | CNY 2,94 | 11,77M |
| 2026-07-13 | CNY 2,99 | -2,29 % | CNY 3,09 | CNY 3,10 | CNY 2,98 | 15,79M |
| 2026-07-10 | CNY 3,06 | +0,99 % | CNY 3,06 | CNY 3,14 | CNY 2,97 | 16,07M |
| 2026-07-09 | CNY 3,03 | -0,66 % | CNY 3,03 | CNY 3,08 | CNY 2,95 | 13,31M |
| 2026-07-08 | CNY 3,05 | -0,65 % | CNY 3,08 | CNY 3,09 | CNY 2,99 | 12,80M |
| 2026-07-07 | CNY 3,07 | -3,46 % | CNY 3,19 | CNY 3,19 | CNY 3,06 | 16,50M |
| 2026-07-06 | CNY 3,18 | -1,24 % | CNY 3,22 | CNY 3,29 | CNY 3,16 | 13,40M |
| 2026-07-03 | CNY 3,22 | +2,55 % | CNY 3,20 | CNY 3,26 | CNY 3,15 | 15,55M |
| 2026-07-02 | CNY 3,14 | -2,18 % | CNY 3,22 | CNY 3,31 | CNY 3,13 | 16,38M |
| 2026-07-01 | CNY 3,21 | +1,26 % | CNY 3,16 | CNY 3,26 | CNY 3,15 | 15,46M |
| 2026-06-30 | CNY 3,17 | -2,16 % | CNY 3,23 | CNY 3,27 | CNY 3,15 | 15,38M |
| 2026-06-29 | CNY 3,24 | -2,11 % | CNY 3,32 | CNY 3,36 | CNY 3,16 | 22,62M |
| 2026-06-26 | CNY 3,31 | -1,19 % | CNY 3,35 | CNY 3,40 | CNY 3,28 | 18,40M |
| 2026-06-25 | CNY 3,35 | -3,46 % | CNY 3,45 | CNY 3,50 | CNY 3,31 | 23,14M |
| 2026-06-24 | CNY 3,47 | -1,98 % | CNY 3,51 | CNY 3,57 | CNY 3,43 | 14,87M |
| 2026-06-23 | CNY 3,54 | +0,85 % | CNY 3,47 | CNY 3,68 | CNY 3,44 | 21,29M |
| 2026-06-22 | CNY 3,51 | -4,62 % | CNY 3,66 | CNY 3,68 | CNY 3,43 | 30,71M |
| 2026-06-18 | CNY 3,68 | -1,34 % | CNY 3,65 | CNY 3,75 | CNY 3,52 | 26,31M |
| 2026-06-17 | CNY 3,73 | -4,85 % | CNY 3,95 | CNY 3,95 | CNY 3,67 | 44,91M |
| 2026-06-16 | CNY 3,92 | -2,49 % | CNY 3,98 | CNY 3,99 | CNY 3,81 | 33,87M |
| 2026-06-15 | CNY 4,02 | -5,63 % | CNY 4,20 | CNY 4,24 | CNY 3,95 | 57,83M |
| 2026-06-12 | CNY 4,26 | +9,51 % | CNY 3,89 | CNY 4,28 | CNY 3,89 | 70,02M |
| 2026-06-11 | CNY 3,89 | +4,85 % | CNY 3,70 | CNY 3,99 | CNY 3,68 | 37,69M |
| 2026-06-10 | CNY 3,71 | -2,88 % | CNY 3,80 | CNY 3,82 | CNY 3,64 | 19,94M |
| 2026-06-09 | CNY 3,82 | +0,26 % | CNY 3,81 | CNY 3,87 | CNY 3,77 | 17,34M |
| 2026-06-08 | CNY 3,81 | -4,27 % | CNY 3,89 | CNY 4,01 | CNY 3,76 | 28,20M |
| 2026-06-05 | CNY 3,98 | -0,25 % | CNY 3,99 | CNY 4,04 | CNY 3,82 | 30,31M |
| 2026-06-04 | CNY 3,99 | -0,99 % | CNY 3,97 | CNY 4,05 | CNY 3,93 | 27,81M |
| 2026-06-03 | CNY 4,03 | -2,18 % | CNY 4,12 | CNY 4,15 | CNY 3,97 | 39,72M |
| 2026-06-02 | CNY 4,12 | -2,60 % | CNY 4,18 | CNY 4,22 | CNY 4,07 | 39,11M |
| 2026-06-01 | CNY 4,23 | +1,20 % | CNY 4,17 | CNY 4,26 | CNY 4,16 | 45,49M |
| 2026-05-29 | CNY 4,18 | -1,18 % | CNY 4,30 | CNY 4,50 | CNY 4,15 | 72,86M |
| 2026-05-28 | CNY 4,23 | +3,42 % | CNY 4,09 | CNY 4,26 | CNY 4,05 | 69,64M |
| 2026-05-27 | CNY 4,09 | -0,49 % | CNY 4,03 | CNY 4,22 | CNY 3,90 | 62,24M |
| 2026-05-26 | CNY 4,11 | +3,01 % | CNY 3,97 | CNY 4,30 | CNY 3,95 | 87,21M |