Ning Xia Yin Xing Energy Co., Ltd. Class A 000862
SZSE · China · Versorger
CNY 5,34+0,02 (+0,38 %)
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 5,34 | +0,38 % | CNY 5,39 | CNY 5,41 | CNY 5,30 | 9,96M |
| 2026-09-29 | CNY 5,32 | +1,53 % | CNY 5,23 | CNY 5,40 | CNY 5,21 | 13,51M |
| 2026-09-28 | CNY 5,24 | +0,19 % | CNY 5,23 | CNY 5,28 | CNY 5,19 | 14,60M |
| 2026-09-24 | CNY 5,23 | -0,57 % | CNY 5,28 | CNY 5,30 | CNY 5,19 |
| 8,89M |
| 2026-09-23 | CNY 5,26 | -4,01 % | CNY 5,47 | CNY 5,47 | CNY 5,25 | 18,41M |
| 2026-09-22 | CNY 5,48 | -1,08 % | CNY 5,54 | CNY 5,55 | CNY 5,44 | 15,04M |
| 2026-09-21 | CNY 5,54 | -1,42 % | CNY 5,60 | CNY 5,64 | CNY 5,52 | 17,88M |
| 2026-09-18 | CNY 5,62 | +2,00 % | CNY 5,49 | CNY 5,68 | CNY 5,49 | 23,75M |
| 2026-09-17 | CNY 5,51 | -2,48 % | CNY 5,64 | CNY 5,64 | CNY 5,38 | 26,36M |
| 2026-09-16 | CNY 5,65 | +0,53 % | CNY 5,55 | CNY 5,80 | CNY 5,55 | 25,86M |
| 2026-09-15 | CNY 5,62 | 0,00 % | CNY 5,58 | CNY 5,72 | CNY 5,50 | 28,96M |
| 2026-09-14 | CNY 5,62 | 0,00 % | CNY 5,58 | CNY 5,93 | CNY 5,51 | 34,16M |
| 2026-09-11 | CNY 5,62 | +1,44 % | CNY 5,51 | CNY 5,73 | CNY 5,37 | 46,63M |
| 2026-09-10 | CNY 5,54 | +1,65 % | CNY 5,40 | CNY 5,59 | CNY 5,38 | 33,17M |
| 2026-09-09 | CNY 5,45 | -0,18 % | CNY 5,44 | CNY 5,45 | CNY 5,35 | 14,14M |
| 2026-09-08 | CNY 5,46 | +3,21 % | CNY 5,27 | CNY 5,48 | CNY 5,26 | 20,39M |
| 2026-09-07 | CNY 5,29 | +0,76 % | CNY 5,25 | CNY 5,30 | CNY 5,23 | 7,21M |
| 2026-09-04 | CNY 5,25 | -0,19 % | CNY 5,26 | CNY 5,35 | CNY 5,23 | 11,31M |
| 2026-09-03 | CNY 5,26 | -0,94 % | CNY 5,31 | CNY 5,37 | CNY 5,26 | 9,17M |
| 2026-09-02 | CNY 5,31 | -0,75 % | CNY 5,36 | CNY 5,37 | CNY 5,28 | 10,03M |
| 2026-09-01 | CNY 5,35 | +1,71 % | CNY 5,25 | CNY 5,38 | CNY 5,24 | 15,80M |
| 2026-08-31 | CNY 5,26 | -0,57 % | CNY 5,24 | CNY 5,28 | CNY 5,18 | 9,49M |
| 2026-08-28 | CNY 5,29 | +0,38 % | CNY 5,25 | CNY 5,31 | CNY 5,22 | 10,54M |
| 2026-08-27 | CNY 5,27 | -0,75 % | CNY 5,29 | CNY 5,31 | CNY 5,21 | 11,46M |
| 2026-08-26 | CNY 5,31 | +1,72 % | CNY 5,18 | CNY 5,34 | CNY 5,18 | 14,21M |
| 2026-08-25 | CNY 5,22 | +1,36 % | CNY 5,13 | CNY 5,25 | CNY 5,10 | 15,08M |
| 2026-08-24 | CNY 5,15 | 0,00 % | CNY 5,14 | CNY 5,20 | CNY 5,08 | 9,85M |
| 2026-08-21 | CNY 5,15 | +0,59 % | CNY 5,08 | CNY 5,16 | CNY 5,05 | 10,51M |
| 2026-08-20 | CNY 5,12 | +0,39 % | CNY 5,12 | CNY 5,16 | CNY 5,09 | 10,91M |
| 2026-08-19 | CNY 5,10 | -3,41 % | CNY 5,28 | CNY 5,28 | CNY 5,08 | 15,23M |
| 2026-08-18 | CNY 5,28 | -1,31 % | CNY 5,34 | CNY 5,36 | CNY 5,26 | 14,60M |
| 2026-08-17 | CNY 5,35 | +1,52 % | CNY 5,27 | CNY 5,36 | CNY 5,17 | 21,75M |
| 2026-08-14 | CNY 5,27 | -6,23 % | CNY 5,56 | CNY 5,59 | CNY 5,24 | 44,04M |
| 2026-08-13 | CNY 5,62 | -1,40 % | CNY 5,68 | CNY 5,72 | CNY 5,58 | 27,18M |
| 2026-08-12 | CNY 5,70 | -0,87 % | CNY 5,70 | CNY 5,79 | CNY 5,60 | 26,98M |
| 2026-08-11 | CNY 5,75 | -2,87 % | CNY 5,79 | CNY 5,81 | CNY 5,70 | 37,19M |
| 2026-08-10 | CNY 5,92 | +6,86 % | CNY 5,52 | CNY 5,92 | CNY 5,50 | 59,82M |
| 2026-08-07 | CNY 5,54 | -1,95 % | CNY 5,60 | CNY 5,62 | CNY 5,47 | 23,38M |
| 2026-08-06 | CNY 5,65 | +0,36 % | CNY 5,63 | CNY 5,67 | CNY 5,48 | 31,56M |
| 2026-08-05 | CNY 5,63 | 0,00 % | CNY 5,65 | CNY 5,66 | CNY 5,56 | 29,38M |
| 2026-08-04 | CNY 5,63 | 0,00 % | CNY 5,66 | CNY 5,71 | CNY 5,60 | 34,18M |
| 2026-08-03 | CNY 5,63 | +1,44 % | CNY 5,55 | CNY 5,69 | CNY 5,51 | 34,91M |
| 2026-07-31 | CNY 5,55 | +0,73 % | CNY 5,43 | CNY 5,61 | CNY 5,42 | 37,95M |
| 2026-07-30 | CNY 5,51 | -3,84 % | CNY 5,64 | CNY 5,72 | CNY 5,43 | 49,93M |
| 2026-07-29 | CNY 5,73 | -2,05 % | CNY 5,78 | CNY 5,83 | CNY 5,58 | 60,86M |
| 2026-07-28 | CNY 5,85 | -4,41 % | CNY 6,00 | CNY 6,24 | CNY 5,84 | 95,78M |
| 2026-07-27 | CNY 6,12 | +10,07 % | CNY 5,40 | CNY 6,12 | CNY 5,37 | 93,53M |
| 2026-07-24 | CNY 5,56 | -6,08 % | CNY 5,80 | CNY 6,23 | CNY 5,53 | 94,60M |
| 2026-07-23 | CNY 5,92 | +10,04 % | CNY 5,25 | CNY 5,92 | CNY 5,17 | 81,98M |
| 2026-07-22 | CNY 5,38 | +4,06 % | CNY 5,06 | CNY 5,40 | CNY 5,06 | 48,44M |
| 2026-07-21 | CNY 5,17 | -4,61 % | CNY 5,26 | CNY 5,26 | CNY 4,94 | 50,86M |
| 2026-07-20 | CNY 5,42 | +8,40 % | CNY 4,96 | CNY 5,50 | CNY 4,91 | 66,62M |
| 2026-07-17 | CNY 5,00 | +3,95 % | CNY 4,79 | CNY 5,00 | CNY 4,77 | 45,29M |
| 2026-07-16 | CNY 4,81 | +0,42 % | CNY 4,79 | CNY 4,85 | CNY 4,74 | 13,48M |
| 2026-07-15 | CNY 4,79 | +2,13 % | CNY 4,69 | CNY 4,84 | CNY 4,65 | 15,98M |
| 2026-07-14 | CNY 4,69 | +2,18 % | CNY 4,56 | CNY 4,70 | CNY 4,53 | 13,07M |
| 2026-07-13 | CNY 4,59 | -2,34 % | CNY 4,69 | CNY 4,73 | CNY 4,56 | 14,00M |
| 2026-07-10 | CNY 4,70 | +2,17 % | CNY 4,58 | CNY 4,79 | CNY 4,53 | 18,28M |
| 2026-07-09 | CNY 4,60 | -0,43 % | CNY 4,58 | CNY 4,65 | CNY 4,50 | 14,61M |
| 2026-07-08 | CNY 4,62 | -1,07 % | CNY 4,68 | CNY 4,69 | CNY 4,58 | 11,37M |
| 2026-07-07 | CNY 4,67 | -3,31 % | CNY 4,83 | CNY 4,84 | CNY 4,64 | 17,36M |
| 2026-07-06 | CNY 4,83 | -1,63 % | CNY 4,92 | CNY 4,98 | CNY 4,82 | 15,92M |
| 2026-07-03 | CNY 4,91 | +1,66 % | CNY 4,81 | CNY 4,94 | CNY 4,79 | 16,18M |
| 2026-07-02 | CNY 4,83 | -1,63 % | CNY 4,90 | CNY 4,99 | CNY 4,81 | 19,61M |
| 2026-07-01 | CNY 4,91 | +1,87 % | CNY 4,81 | CNY 4,97 | CNY 4,76 | 19,24M |
| 2026-06-30 | CNY 4,82 | +0,63 % | CNY 4,76 | CNY 4,86 | CNY 4,70 | 13,99M |
| 2026-06-29 | CNY 4,79 | -0,21 % | CNY 4,75 | CNY 4,83 | CNY 4,63 | 17,18M |
| 2026-06-26 | CNY 4,80 | -1,64 % | CNY 4,90 | CNY 5,02 | CNY 4,80 | 21,63M |
| 2026-06-25 | CNY 4,88 | -3,37 % | CNY 5,07 | CNY 5,07 | CNY 4,84 | 19,51M |
| 2026-06-24 | CNY 5,05 | -2,13 % | CNY 5,18 | CNY 5,18 | CNY 4,95 | 19,71M |
| 2026-06-23 | CNY 5,16 | -1,15 % | CNY 5,22 | CNY 5,29 | CNY 5,13 | 19,48M |
| 2026-06-22 | CNY 5,22 | -0,95 % | CNY 5,23 | CNY 5,25 | CNY 5,05 | 24,84M |
| 2026-06-18 | CNY 5,27 | -4,70 % | CNY 5,51 | CNY 5,53 | CNY 5,22 | 34,87M |
| 2026-06-17 | CNY 5,53 | -5,15 % | CNY 5,80 | CNY 5,84 | CNY 5,51 | 36,50M |
| 2026-06-16 | CNY 5,83 | -1,52 % | CNY 5,91 | CNY 5,98 | CNY 5,79 | 24,80M |
| 2026-06-15 | CNY 5,92 | +1,02 % | CNY 5,86 | CNY 5,94 | CNY 5,81 | 20,91M |
| 2026-06-12 | CNY 5,86 | +0,51 % | CNY 5,82 | CNY 5,97 | CNY 5,71 | 27,75M |
| 2026-06-11 | CNY 5,83 | +0,87 % | CNY 5,73 | CNY 5,86 | CNY 5,65 | 23,09M |
| 2026-06-10 | CNY 5,78 | -6,77 % | CNY 6,09 | CNY 6,12 | CNY 5,74 | 39,38M |
| 2026-06-09 | CNY 6,20 | -0,16 % | CNY 6,31 | CNY 6,37 | CNY 5,96 | 30,96M |
| 2026-06-08 | CNY 6,21 | -8,00 % | CNY 6,48 | CNY 6,72 | CNY 6,19 | 46,84M |
| 2026-06-05 | CNY 6,75 | -6,77 % | CNY 7,25 | CNY 7,45 | CNY 6,70 | 64,48M |
| 2026-06-04 | CNY 7,24 | -2,56 % | CNY 7,35 | CNY 7,51 | CNY 7,21 | 65,75M |
| 2026-06-03 | CNY 7,43 | +3,77 % | CNY 7,02 | CNY 7,46 | CNY 7,00 | 74,93M |
| 2026-06-02 | CNY 7,16 | -3,76 % | CNY 7,23 | CNY 7,30 | CNY 7,01 | 61,22M |
| 2026-06-01 | CNY 7,44 | +4,06 % | CNY 7,14 | CNY 7,66 | CNY 6,77 | 87,35M |
| 2026-05-29 | CNY 7,15 | +2,58 % | CNY 6,89 | CNY 7,20 | CNY 6,86 | 63,05M |
| 2026-05-28 | CNY 6,97 | +4,03 % | CNY 6,65 | CNY 7,22 | CNY 6,64 | 53,43M |
| 2026-05-27 | CNY 6,70 | +0,90 % | CNY 6,59 | CNY 6,83 | CNY 6,51 | 40,10M |
| 2026-05-26 | CNY 6,64 | -1,63 % | CNY 6,66 | CNY 6,69 | CNY 6,46 | 32,07M |