SPIC Green Energy Co., Ltd. Class A 000875
SZSE · China · Versorger
CNY 4,68+0,08 (+1,74 %)
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 4,68 | +1,74 % | CNY 4,60 | CNY 4,70 | CNY 4,58 | 24,70M |
| 2026-09-29 | CNY 4,60 | +0,88 % | CNY 4,56 | CNY 4,63 | CNY 4,53 | 16,60M |
| 2026-09-28 | CNY 4,56 | -1,30 % | CNY 4,62 | CNY 4,63 | CNY 4,50 | 31,08M |
| 2026-09-24 | CNY 4,62 | -2,12 % | CNY 4,73 | CNY 4,73 | CNY 4,60 | 29,35M |
| 2026-09-23 | CNY 4,72 | -1,67 % | CNY 4,81 | CNY 4,81 | CNY 4,72 | 30,62M |
| 2026-09-22 | CNY 4,80 | -0,62 % | CNY 4,82 | CNY 4,85 | CNY 4,80 | 26,88M |
| 2026-09-21 | CNY 4,83 | -0,62 % | CNY 4,87 | CNY 4,89 | CNY 4,78 | 52,58M |
| 2026-09-18 | CNY 4,86 | +0,21 % | CNY 4,86 | CNY 4,93 | CNY 4,82 | 29,63M |
| 2026-09-17 | CNY 4,85 | -1,82 % | CNY 4,93 | CNY 4,93 | CNY 4,80 | 38,00M |
| 2026-09-16 | CNY 4,94 | +0,82 % | CNY 4,90 | CNY 4,98 | CNY 4,88 | 33,28M |
| 2026-09-15 | CNY 4,90 | -1,61 % | CNY 4,96 | CNY 5,00 | CNY 4,89 | 35,35M |
| 2026-09-14 | CNY 4,98 | -0,60 % | CNY 5,00 | CNY 5,07 | CNY 4,94 | 27,96M |
| 2026-09-11 | CNY 5,01 | -0,20 % | CNY 5,02 | CNY 5,03 | CNY 4,90 | 40,07M |
| 2026-09-10 | CNY 5,02 | +0,20 % | CNY 5,01 | CNY 5,06 | CNY 4,95 | 32,82M |
| 2026-09-09 | CNY 5,01 | +1,83 % | CNY 4,92 | CNY 5,07 | CNY 4,90 | 42,43M |
| 2026-09-08 | CNY 4,92 | +1,44 % | CNY 4,85 | CNY 4,94 | CNY 4,83 | 32,28M |
| 2026-09-07 | CNY 4,85 | -0,21 % | CNY 4,85 | CNY 4,89 | CNY 4,83 | 23,92M |
| 2026-09-04 | CNY 4,86 | +0,21 % | CNY 4,86 | CNY 4,92 | CNY 4,84 | 26,02M |
| 2026-09-03 | CNY 4,85 | -0,61 % | CNY 4,89 | CNY 4,92 | CNY 4,84 | 22,69M |
| 2026-09-02 | CNY 4,88 | -2,40 % | CNY 5,01 | CNY 5,01 | CNY 4,86 | 39,29M |
| 2026-09-01 | CNY 5,00 | +1,21 % | CNY 4,92 | CNY 5,03 | CNY 4,92 | 37,12M |
| 2026-08-31 | CNY 4,94 | -0,40 % | CNY 4,96 | CNY 4,99 | CNY 4,87 | 33,07M |
| 2026-08-28 | CNY 4,96 | +1,22 % | CNY 4,90 | CNY 4,98 | CNY 4,89 | 26,91M |
| 2026-08-27 | CNY 4,90 | -0,41 % | CNY 4,89 | CNY 4,92 | CNY 4,84 | 29,67M |
| 2026-08-26 | CNY 4,92 | +0,20 % | CNY 4,88 | CNY 4,95 | CNY 4,86 | 28,46M |
| 2026-08-25 | CNY 4,91 | -2,58 % | CNY 5,03 | CNY 5,06 | CNY 4,88 | 47,01M |
| 2026-08-24 | CNY 5,04 | +2,02 % | CNY 4,95 | CNY 5,05 | CNY 4,94 | 37,47M |
| 2026-08-21 | CNY 4,94 | -0,40 % | CNY 4,95 | CNY 4,97 | CNY 4,91 | 18,61M |
| 2026-08-20 | CNY 4,96 | +0,20 % | CNY 4,96 | CNY 5,00 | CNY 4,94 | 19,31M |
| 2026-08-19 | CNY 4,95 | -1,20 % | CNY 4,99 | CNY 5,05 | CNY 4,93 | 31,11M |
| 2026-08-18 | CNY 5,01 | -1,57 % | CNY 5,08 | CNY 5,10 | CNY 4,99 | 29,52M |
| 2026-08-17 | CNY 5,09 | +0,59 % | CNY 5,06 | CNY 5,09 | CNY 4,99 | 31,50M |
| 2026-08-14 | CNY 5,06 | -2,13 % | CNY 5,17 | CNY 5,17 | CNY 5,03 | 38,21M |
| 2026-08-13 | CNY 5,17 | -0,96 % | CNY 5,19 | CNY 5,22 | CNY 5,13 | 43,55M |
| 2026-08-12 | CNY 5,22 | -1,32 % | CNY 5,29 | CNY 5,31 | CNY 5,17 | 43,15M |
| 2026-08-11 | CNY 5,29 | +1,93 % | CNY 5,20 | CNY 5,38 | CNY 5,16 | 48,97M |
| 2026-08-10 | CNY 5,19 | +0,19 % | CNY 5,18 | CNY 5,23 | CNY 5,15 | 35,46M |
| 2026-08-07 | CNY 5,18 | -1,15 % | CNY 5,24 | CNY 5,25 | CNY 5,10 | 48,80M |
| 2026-08-06 | CNY 5,24 | -2,06 % | CNY 5,32 | CNY 5,35 | CNY 5,18 | 48,58M |
| 2026-08-05 | CNY 5,35 | -0,74 % | CNY 5,38 | CNY 5,40 | CNY 5,33 | 36,64M |
| 2026-08-04 | CNY 5,39 | -3,23 % | CNY 5,60 | CNY 5,60 | CNY 5,34 | 62,43M |
| 2026-08-03 | CNY 5,57 | +2,20 % | CNY 5,44 | CNY 5,58 | CNY 5,40 | 43,06M |
| 2026-07-31 | CNY 5,45 | +0,18 % | CNY 5,37 | CNY 5,49 | CNY 5,35 | 56,55M |
| 2026-07-30 | CNY 5,44 | +2,26 % | CNY 5,26 | CNY 5,46 | CNY 5,20 | 80,16M |
| 2026-07-29 | CNY 5,32 | +4,72 % | CNY 5,18 | CNY 5,39 | CNY 5,09 | 92,73M |
| 2026-07-28 | CNY 5,08 | -0,97 % | CNY 5,11 | CNY 5,12 | CNY 5,04 | 31,33M |
| 2026-07-27 | CNY 5,13 | +1,38 % | CNY 5,02 | CNY 5,13 | CNY 5,02 | 32,63M |
| 2026-07-24 | CNY 5,06 | -4,89 % | CNY 5,28 | CNY 5,32 | CNY 5,06 | 56,41M |
| 2026-07-23 | CNY 5,32 | +3,70 % | CNY 5,12 | CNY 5,34 | CNY 5,09 | 66,26M |
| 2026-07-22 | CNY 5,13 | -1,35 % | CNY 5,19 | CNY 5,20 | CNY 5,08 | 60,67M |
| 2026-07-21 | CNY 5,20 | +0,39 % | CNY 5,10 | CNY 5,23 | CNY 5,06 | 79,68M |
| 2026-07-20 | CNY 5,18 | +4,23 % | CNY 4,95 | CNY 5,19 | CNY 4,92 | 84,07M |
| 2026-07-17 | CNY 4,97 | +0,81 % | CNY 4,94 | CNY 5,11 | CNY 4,91 | 74,85M |
| 2026-07-16 | CNY 4,93 | 0,00 % | CNY 4,93 | CNY 4,97 | CNY 4,87 | 29,68M |
| 2026-07-15 | CNY 4,93 | +2,92 % | CNY 4,79 | CNY 4,96 | CNY 4,75 | 43,78M |
| 2026-07-14 | CNY 4,79 | +0,42 % | CNY 4,75 | CNY 4,82 | CNY 4,71 | 39,54M |
| 2026-07-13 | CNY 4,77 | -3,25 % | CNY 4,93 | CNY 4,94 | CNY 4,75 | 46,72M |
| 2026-07-10 | CNY 4,93 | +0,82 % | CNY 4,88 | CNY 5,03 | CNY 4,86 | 42,09M |
| 2026-07-09 | CNY 4,89 | +0,20 % | CNY 4,83 | CNY 4,96 | CNY 4,83 | 43,08M |
| 2026-07-08 | CNY 4,88 | +0,21 % | CNY 4,88 | CNY 4,97 | CNY 4,82 | 36,52M |
| 2026-07-07 | CNY 4,87 | -4,88 % | CNY 5,12 | CNY 5,12 | CNY 4,84 | 51,53M |
| 2026-07-06 | CNY 5,12 | -0,58 % | CNY 5,15 | CNY 5,18 | CNY 5,04 | 50,81M |
| 2026-07-03 | CNY 5,15 | +0,78 % | CNY 5,13 | CNY 5,22 | CNY 5,09 | 50,04M |
| 2026-07-02 | CNY 5,11 | -1,16 % | CNY 5,17 | CNY 5,22 | CNY 5,09 | 44,52M |
| 2026-07-01 | CNY 5,17 | +0,39 % | CNY 5,15 | CNY 5,25 | CNY 5,10 | 43,24M |
| 2026-06-30 | CNY 5,15 | -0,39 % | CNY 5,14 | CNY 5,21 | CNY 5,11 | 30,22M |
| 2026-06-29 | CNY 5,17 | +0,19 % | CNY 5,18 | CNY 5,23 | CNY 5,07 | 38,74M |
| 2026-06-26 | CNY 5,16 | -2,27 % | CNY 5,33 | CNY 5,45 | CNY 5,15 | 55,77M |
| 2026-06-25 | CNY 5,28 | -0,38 % | CNY 5,27 | CNY 5,37 | CNY 5,21 | 47,12M |
| 2026-06-24 | CNY 5,30 | -0,93 % | CNY 5,40 | CNY 5,50 | CNY 5,25 | 42,98M |
| 2026-06-23 | CNY 5,35 | -3,08 % | CNY 5,51 | CNY 5,55 | CNY 5,32 | 50,73M |
| 2026-06-22 | CNY 5,52 | +1,10 % | CNY 5,44 | CNY 5,53 | CNY 5,20 | 84,19M |
| 2026-06-18 | CNY 5,46 | -6,83 % | CNY 5,85 | CNY 5,85 | CNY 5,43 | 103,29M |
| 2026-06-17 | CNY 5,86 | -1,68 % | CNY 5,96 | CNY 6,04 | CNY 5,81 | 52,92M |
| 2026-06-16 | CNY 5,96 | -1,00 % | CNY 6,03 | CNY 6,06 | CNY 5,91 | 44,10M |
| 2026-06-15 | CNY 6,02 | -0,17 % | CNY 6,04 | CNY 6,12 | CNY 6,00 | 43,72M |
| 2026-06-12 | CNY 6,03 | +2,03 % | CNY 5,97 | CNY 6,07 | CNY 5,80 | 53,26M |
| 2026-06-11 | CNY 5,91 | -2,80 % | CNY 6,06 | CNY 6,13 | CNY 5,90 | 48,99M |
| 2026-06-10 | CNY 6,08 | -4,25 % | CNY 6,34 | CNY 6,35 | CNY 6,02 | 50,40M |
| 2026-06-09 | CNY 6,35 | -2,16 % | CNY 6,51 | CNY 6,52 | CNY 6,27 | 45,39M |
| 2026-06-08 | CNY 6,49 | +1,41 % | CNY 6,26 | CNY 6,66 | CNY 6,24 | 72,79M |
| 2026-06-05 | CNY 6,40 | -3,90 % | CNY 6,60 | CNY 6,69 | CNY 6,36 | 70,44M |
| 2026-06-04 | CNY 6,66 | -1,91 % | CNY 6,73 | CNY 6,79 | CNY 6,58 | 65,48M |
| 2026-06-03 | CNY 6,79 | -2,16 % | CNY 6,87 | CNY 6,94 | CNY 6,70 | 85,77M |
| 2026-06-02 | CNY 6,94 | -2,25 % | CNY 6,99 | CNY 6,99 | CNY 6,76 | 91,78M |
| 2026-06-01 | CNY 7,10 | -1,11 % | CNY 7,35 | CNY 7,40 | CNY 6,95 | 136,99M |
| 2026-05-29 | CNY 7,18 | +3,16 % | CNY 6,97 | CNY 7,25 | CNY 6,94 | 139,94M |
| 2026-05-28 | CNY 6,96 | +0,29 % | CNY 6,94 | CNY 7,13 | CNY 6,90 | 106,74M |
| 2026-05-27 | CNY 6,94 | -1,14 % | CNY 6,96 | CNY 7,08 | CNY 6,89 | 102,84M |
| 2026-05-26 | CNY 7,02 | +2,33 % | CNY 6,89 | CNY 7,09 | CNY 6,82 | 153,29M |