Hubei Energy Group Co., Ltd. Class A 000883
SZSE · China · Versorger
CNY 4,39+0,06 (+1,39 %)
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 4,39 | +1,39 % | CNY 4,34 | CNY 4,40 | CNY 4,32 | 23,49M |
| 2026-09-29 | CNY 4,33 | -0,23 % | CNY 4,32 | CNY 4,36 | CNY 4,32 | 15,65M |
| 2026-09-28 | CNY 4,34 | 0,00 % | CNY 4,34 | CNY 4,35 | CNY 4,30 | 17,42M |
| 2026-09-24 | CNY 4,34 | -0,46 % | CNY 4,36 | CNY 4,37 | CNY 4,32 | 17,97M |
| 2026-09-23 | CNY 4,36 | -1,13 % | CNY 4,40 | CNY 4,41 | CNY 4,35 | 22,25M |
| 2026-09-22 | CNY 4,41 | -0,68 % | CNY 4,43 | CNY 4,44 | CNY 4,40 | 19,70M |
| 2026-09-21 | CNY 4,44 | 0,00 % | CNY 4,45 | CNY 4,46 | CNY 4,41 | 17,52M |
| 2026-09-18 | CNY 4,44 | +0,45 % | CNY 4,41 | CNY 4,49 | CNY 4,39 | 33,22M |
| 2026-09-17 | CNY 4,42 | -2,43 % | CNY 4,51 | CNY 4,52 | CNY 4,40 | 40,80M |
| 2026-09-16 | CNY 4,53 | 0,00 % | CNY 4,53 | CNY 4,58 | CNY 4,49 | 26,22M |
| 2026-09-15 | CNY 4,53 | +0,44 % | CNY 4,50 | CNY 4,57 | CNY 4,46 | 35,03M |
| 2026-09-14 | CNY 4,51 | -0,44 % | CNY 4,52 | CNY 4,60 | CNY 4,50 | 31,63M |
| 2026-09-11 | CNY 4,53 | -1,09 % | CNY 4,56 | CNY 4,59 | CNY 4,48 | 32,51M |
| 2026-09-10 | CNY 4,58 | -0,22 % | CNY 4,58 | CNY 4,61 | CNY 4,55 | 27,88M |
| 2026-09-09 | CNY 4,59 | +1,32 % | CNY 4,52 | CNY 4,60 | CNY 4,50 | 36,27M |
| 2026-09-08 | CNY 4,53 | +1,12 % | CNY 4,45 | CNY 4,54 | CNY 4,45 | 28,91M |
| 2026-09-07 | CNY 4,48 | -0,67 % | CNY 4,53 | CNY 4,54 | CNY 4,44 | 39,21M |
| 2026-09-04 | CNY 4,51 | -0,22 % | CNY 4,53 | CNY 4,57 | CNY 4,50 | 23,84M |
| 2026-09-03 | CNY 4,52 | 0,00 % | CNY 4,51 | CNY 4,59 | CNY 4,50 | 30,38M |
| 2026-09-02 | CNY 4,52 | -0,22 % | CNY 4,52 | CNY 4,54 | CNY 4,46 | 25,47M |
| 2026-09-01 | CNY 4,53 | +1,80 % | CNY 4,44 | CNY 4,55 | CNY 4,43 | 37,77M |
| 2026-08-31 | CNY 4,45 | -2,84 % | CNY 4,55 | CNY 4,57 | CNY 4,44 | 36,65M |
| 2026-08-28 | CNY 4,58 | -0,65 % | CNY 4,60 | CNY 4,61 | CNY 4,53 | 17,32M |
| 2026-08-27 | CNY 4,61 | 0,00 % | CNY 4,61 | CNY 4,62 | CNY 4,55 | 25,59M |
| 2026-08-26 | CNY 4,61 | +1,54 % | CNY 4,53 | CNY 4,65 | CNY 4,53 | 30,80M |
| 2026-08-25 | CNY 4,54 | +1,11 % | CNY 4,48 | CNY 4,57 | CNY 4,48 | 21,82M |
| 2026-08-24 | CNY 4,49 | +1,35 % | CNY 4,43 | CNY 4,51 | CNY 4,41 | 24,84M |
| 2026-08-21 | CNY 4,43 | -0,45 % | CNY 4,43 | CNY 4,45 | CNY 4,39 | 15,81M |
| 2026-08-20 | CNY 4,45 | +0,23 % | CNY 4,43 | CNY 4,48 | CNY 4,41 | 18,68M |
| 2026-08-19 | CNY 4,44 | -0,22 % | CNY 4,45 | CNY 4,48 | CNY 4,41 | 19,38M |
| 2026-08-18 | CNY 4,45 | -0,67 % | CNY 4,48 | CNY 4,48 | CNY 4,43 | 20,13M |
| 2026-08-17 | CNY 4,48 | -0,67 % | CNY 4,48 | CNY 4,50 | CNY 4,45 | 19,16M |
| 2026-08-14 | CNY 4,51 | -1,31 % | CNY 4,56 | CNY 4,57 | CNY 4,48 | 22,49M |
| 2026-08-13 | CNY 4,57 | -0,22 % | CNY 4,57 | CNY 4,59 | CNY 4,54 | 24,11M |
| 2026-08-12 | CNY 4,58 | -0,65 % | CNY 4,60 | CNY 4,62 | CNY 4,55 | 21,19M |
| 2026-08-11 | CNY 4,61 | -0,65 % | CNY 4,63 | CNY 4,66 | CNY 4,58 | 20,90M |
| 2026-08-10 | CNY 4,64 | +0,43 % | CNY 4,64 | CNY 4,68 | CNY 4,60 | 24,33M |
| 2026-08-07 | CNY 4,62 | -0,86 % | CNY 4,65 | CNY 4,65 | CNY 4,59 | 23,34M |
| 2026-08-06 | CNY 4,66 | -0,43 % | CNY 4,69 | CNY 4,69 | CNY 4,60 | 23,30M |
| 2026-08-05 | CNY 4,68 | -1,27 % | CNY 4,74 | CNY 4,74 | CNY 4,65 | 26,40M |
| 2026-08-04 | CNY 4,74 | -1,66 % | CNY 4,82 | CNY 4,85 | CNY 4,72 | 28,72M |
| 2026-08-03 | CNY 4,82 | +2,12 % | CNY 4,72 | CNY 4,85 | CNY 4,71 | 37,14M |
| 2026-07-31 | CNY 4,72 | -0,84 % | CNY 4,76 | CNY 4,77 | CNY 4,68 | 33,47M |
| 2026-07-30 | CNY 4,76 | +0,85 % | CNY 4,71 | CNY 4,77 | CNY 4,69 | 27,55M |
| 2026-07-29 | CNY 4,72 | +2,39 % | CNY 4,61 | CNY 4,75 | CNY 4,59 | 34,66M |
| 2026-07-28 | CNY 4,61 | -1,50 % | CNY 4,66 | CNY 4,67 | CNY 4,56 | 28,84M |
| 2026-07-27 | CNY 4,68 | +0,86 % | CNY 4,66 | CNY 4,71 | CNY 4,63 | 31,63M |
| 2026-07-24 | CNY 4,64 | -3,13 % | CNY 4,79 | CNY 4,84 | CNY 4,62 | 40,95M |
| 2026-07-23 | CNY 4,79 | +1,70 % | CNY 4,68 | CNY 4,82 | CNY 4,66 | 45,65M |
| 2026-07-22 | CNY 4,71 | -1,46 % | CNY 4,64 | CNY 4,71 | CNY 4,59 | 49,44M |
| 2026-07-21 | CNY 4,78 | +0,84 % | CNY 4,71 | CNY 4,85 | CNY 4,65 | 65,92M |
| 2026-07-20 | CNY 4,74 | +2,38 % | CNY 4,63 | CNY 4,74 | CNY 4,60 | 62,83M |
| 2026-07-17 | CNY 4,63 | +0,87 % | CNY 4,59 | CNY 4,71 | CNY 4,57 | 50,97M |
| 2026-07-16 | CNY 4,59 | -0,86 % | CNY 4,61 | CNY 4,65 | CNY 4,56 | 31,19M |
| 2026-07-15 | CNY 4,63 | +0,87 % | CNY 4,55 | CNY 4,65 | CNY 4,54 | 32,41M |
| 2026-07-14 | CNY 4,59 | +1,32 % | CNY 4,50 | CNY 4,61 | CNY 4,49 | 33,51M |
| 2026-07-13 | CNY 4,53 | +1,12 % | CNY 4,46 | CNY 4,55 | CNY 4,45 | 30,54M |
| 2026-07-10 | CNY 4,48 | +0,67 % | CNY 4,45 | CNY 4,52 | CNY 4,40 | 26,50M |
| 2026-07-09 | CNY 4,45 | -1,11 % | CNY 4,48 | CNY 4,54 | CNY 4,42 | 28,19M |
| 2026-07-08 | CNY 4,50 | +1,58 % | CNY 4,41 | CNY 4,54 | CNY 4,38 | 27,01M |
| 2026-07-07 | CNY 4,43 | -1,77 % | CNY 4,52 | CNY 4,52 | CNY 4,40 | 21,60M |
| 2026-07-06 | CNY 4,51 | -0,22 % | CNY 4,52 | CNY 4,55 | CNY 4,45 | 20,33M |
| 2026-07-03 | CNY 4,52 | +1,12 % | CNY 4,47 | CNY 4,53 | CNY 4,44 | 26,11M |
| 2026-07-02 | CNY 4,47 | +0,90 % | CNY 4,41 | CNY 4,50 | CNY 4,39 | 35,43M |
| 2026-07-01 | CNY 4,43 | +2,55 % | CNY 4,32 | CNY 4,45 | CNY 4,29 | 36,88M |
| 2026-06-30 | CNY 4,32 | -1,59 % | CNY 4,38 | CNY 4,38 | CNY 4,28 | 26,65M |
| 2026-06-29 | CNY 4,39 | +0,46 % | CNY 4,38 | CNY 4,43 | CNY 4,23 | 37,48M |
| 2026-06-26 | CNY 4,37 | -1,80 % | CNY 4,45 | CNY 4,49 | CNY 4,35 | 40,32M |
| 2026-06-25 | CNY 4,45 | -2,41 % | CNY 4,53 | CNY 4,55 | CNY 4,42 | 38,71M |
| 2026-06-24 | CNY 4,56 | -2,15 % | CNY 4,65 | CNY 4,66 | CNY 4,53 | 37,49M |
| 2026-06-23 | CNY 4,66 | -0,21 % | CNY 4,65 | CNY 4,77 | CNY 4,62 | 41,30M |
| 2026-06-22 | CNY 4,67 | +0,65 % | CNY 4,64 | CNY 4,68 | CNY 4,54 | 52,37M |
| 2026-06-18 | CNY 4,64 | -6,07 % | CNY 4,91 | CNY 4,93 | CNY 4,63 | 66,79M |
| 2026-06-17 | CNY 4,94 | -1,40 % | CNY 4,98 | CNY 5,04 | CNY 4,92 | 44,80M |
| 2026-06-16 | CNY 5,01 | -0,20 % | CNY 5,01 | CNY 5,10 | CNY 4,98 | 47,09M |
| 2026-06-15 | CNY 5,02 | +0,80 % | CNY 4,97 | CNY 5,07 | CNY 4,93 | 49,45M |
| 2026-06-12 | CNY 4,98 | +0,61 % | CNY 4,94 | CNY 5,02 | CNY 4,83 | 65,06M |
| 2026-06-11 | CNY 4,95 | +3,77 % | CNY 4,76 | CNY 5,04 | CNY 4,75 | 81,22M |
| 2026-06-10 | CNY 4,77 | -3,25 % | CNY 4,88 | CNY 4,91 | CNY 4,76 | 54,48M |
| 2026-06-09 | CNY 4,93 | +1,44 % | CNY 4,88 | CNY 4,95 | CNY 4,75 | 53,23M |
| 2026-06-08 | CNY 4,86 | -2,80 % | CNY 4,90 | CNY 5,02 | CNY 4,82 | 59,55M |
| 2026-06-05 | CNY 5,00 | -3,47 % | CNY 5,15 | CNY 5,27 | CNY 4,97 | 72,27M |
| 2026-06-04 | CNY 5,18 | -2,45 % | CNY 5,31 | CNY 5,31 | CNY 5,14 | 74,23M |
| 2026-06-03 | CNY 5,31 | -0,19 % | CNY 5,24 | CNY 5,36 | CNY 5,18 | 87,21M |
| 2026-06-02 | CNY 5,32 | -1,85 % | CNY 5,36 | CNY 5,46 | CNY 5,28 | 87,00M |
| 2026-06-01 | CNY 5,42 | +1,69 % | CNY 5,34 | CNY 5,46 | CNY 5,20 | 109,86M |
| 2026-05-29 | CNY 5,33 | +3,09 % | CNY 5,14 | CNY 5,43 | CNY 5,13 | 103,82M |
| 2026-05-28 | CNY 5,17 | +0,58 % | CNY 5,13 | CNY 5,26 | CNY 5,12 | 76,63M |
| 2026-05-27 | CNY 5,14 | +0,59 % | CNY 5,08 | CNY 5,18 | CNY 5,06 | 62,34M |
| 2026-05-26 | CNY 5,11 | 0,00 % | CNY 5,08 | CNY 5,12 | CNY 5,00 | 51,84M |