Xinjiang Lixin Energy Co., Ltd. Class A 001258
SZSE · China · Versorger
CNY 10,03-0,09 (-0,89 %)
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 10,03 | -0,89 % | CNY 10,18 | CNY 10,20 | CNY 9,98 | 25,54M |
| 2026-09-29 | CNY 10,12 | -1,17 % | CNY 10,19 | CNY 10,33 | CNY 10,09 | 29,82M |
| 2026-09-28 | CNY 10,24 | -1,92 % | CNY 10,38 | CNY 10,54 | CNY 10,17 | 32,82M |
| 2026-09-24 | CNY 10,44 | -1,69 % | CNY 10,72 | CNY 10,72 | CNY 10,41 |
| 45,34M |
| 2026-09-23 | CNY 10,62 | -9,31 % | CNY 11,40 | CNY 11,50 | CNY 10,60 | 108,81M |
| 2026-09-22 | CNY 11,71 | +4,46 % | CNY 11,19 | CNY 11,96 | CNY 11,11 | 103,46M |
| 2026-09-21 | CNY 11,21 | +1,54 % | CNY 10,98 | CNY 11,27 | CNY 10,95 | 45,91M |
| 2026-09-18 | CNY 11,04 | +0,82 % | CNY 10,95 | CNY 11,23 | CNY 10,94 | 40,07M |
| 2026-09-17 | CNY 10,95 | -1,62 % | CNY 11,02 | CNY 11,19 | CNY 10,86 | 39,41M |
| 2026-09-16 | CNY 11,13 | +1,64 % | CNY 10,85 | CNY 11,30 | CNY 10,85 | 54,53M |
| 2026-09-15 | CNY 10,95 | -2,67 % | CNY 11,14 | CNY 11,35 | CNY 10,91 | 64,14M |
| 2026-09-14 | CNY 11,25 | -1,75 % | CNY 11,15 | CNY 11,68 | CNY 11,10 | 73,48M |
| 2026-09-11 | CNY 11,45 | -8,03 % | CNY 12,29 | CNY 12,30 | CNY 11,36 | 109,89M |
| 2026-09-10 | CNY 12,45 | +2,89 % | CNY 12,00 | CNY 12,89 | CNY 11,71 | 126,55M |
| 2026-09-09 | CNY 12,10 | -0,08 % | CNY 12,03 | CNY 12,32 | CNY 11,89 | 82,46M |
| 2026-09-08 | CNY 12,11 | -0,74 % | CNY 12,31 | CNY 12,56 | CNY 12,08 | 70,89M |
| 2026-09-07 | CNY 12,20 | -0,73 % | CNY 12,08 | CNY 12,49 | CNY 11,58 | 109,67M |
| 2026-09-04 | CNY 12,29 | +5,86 % | CNY 11,51 | CNY 12,77 | CNY 11,40 | 167,07M |
| 2026-09-03 | CNY 11,61 | -7,27 % | CNY 12,38 | CNY 12,70 | CNY 11,35 | 113,65M |
| 2026-09-02 | CNY 12,52 | -9,28 % | CNY 13,81 | CNY 14,02 | CNY 12,50 | 139,13M |
| 2026-09-01 | CNY 13,80 | +4,55 % | CNY 13,15 | CNY 13,96 | CNY 12,82 | 152,92M |
| 2026-08-31 | CNY 13,20 | -0,75 % | CNY 13,03 | CNY 13,94 | CNY 12,40 | 132,44M |
| 2026-08-28 | CNY 13,30 | -3,34 % | CNY 13,51 | CNY 13,80 | CNY 13,18 | 119,75M |
| 2026-08-27 | CNY 13,76 | +1,78 % | CNY 13,39 | CNY 14,24 | CNY 13,03 | 179,52M |
| 2026-08-26 | CNY 13,52 | +10,01 % | CNY 11,95 | CNY 13,52 | CNY 11,74 | 126,37M |
| 2026-08-25 | CNY 12,29 | -2,23 % | CNY 12,31 | CNY 12,75 | CNY 11,85 | 110,48M |
| 2026-08-24 | CNY 12,57 | +2,95 % | CNY 12,45 | CNY 13,25 | CNY 12,21 | 121,22M |
| 2026-08-21 | CNY 12,21 | -0,81 % | CNY 12,70 | CNY 12,70 | CNY 11,74 | 102,27M |
| 2026-08-20 | CNY 12,31 | +2,41 % | CNY 11,83 | CNY 12,73 | CNY 11,59 | 118,40M |
| 2026-08-19 | CNY 12,02 | -9,96 % | CNY 13,28 | CNY 13,33 | CNY 12,02 | 99,84M |
| 2026-08-18 | CNY 13,35 | -7,29 % | CNY 14,09 | CNY 14,60 | CNY 13,11 | 142,83M |
| 2026-08-17 | CNY 14,40 | +4,73 % | CNY 13,51 | CNY 14,50 | CNY 13,33 | 144,16M |
| 2026-08-14 | CNY 13,75 | -9,95 % | CNY 14,79 | CNY 14,79 | CNY 13,74 | 150,04M |
| 2026-08-13 | CNY 15,27 | -1,23 % | CNY 14,90 | CNY 15,75 | CNY 14,69 | 171,28M |
| 2026-08-12 | CNY 15,46 | -2,95 % | CNY 15,45 | CNY 16,88 | CNY 14,65 | 211,33M |
| 2026-08-11 | CNY 15,93 | +10,01 % | CNY 14,00 | CNY 15,93 | CNY 13,10 | 243,70M |
| 2026-08-10 | CNY 14,48 | +10,03 % | CNY 13,42 | CNY 14,48 | CNY 13,42 | 176,34M |
| 2026-08-07 | CNY 13,16 | +7,96 % | CNY 12,20 | CNY 13,16 | CNY 11,85 | 149,08M |
| 2026-08-06 | CNY 12,19 | -9,90 % | CNY 13,53 | CNY 13,53 | CNY 12,19 | 147,92M |
| 2026-08-05 | CNY 13,53 | +0,97 % | CNY 13,15 | CNY 13,89 | CNY 13,01 | 151,64M |
| 2026-08-04 | CNY 13,40 | +5,26 % | CNY 12,50 | CNY 13,48 | CNY 12,30 | 150,43M |
| 2026-08-03 | CNY 12,73 | +3,16 % | CNY 12,25 | CNY 12,96 | CNY 11,88 | 141,63M |
| 2026-07-31 | CNY 12,34 | -0,08 % | CNY 11,12 | CNY 12,97 | CNY 11,12 | 165,17M |
| 2026-07-30 | CNY 12,35 | +6,37 % | CNY 11,85 | CNY 12,46 | CNY 11,21 | 186,89M |
| 2026-07-29 | CNY 11,61 | -10,00 % | CNY 11,61 | CNY 12,76 | CNY 11,61 | 181,00M |
| 2026-07-28 | CNY 12,90 | -9,98 % | CNY 15,69 | CNY 15,73 | CNY 12,90 | 192,70M |
| 2026-07-27 | CNY 14,33 | +9,98 % | CNY 13,02 | CNY 14,33 | CNY 13,00 | 84,05M |
| 2026-07-24 | CNY 13,03 | +7,60 % | CNY 12,99 | CNY 13,32 | CNY 12,50 | 206,10M |
| 2026-07-23 | CNY 12,11 | +9,99 % | CNY 12,08 | CNY 12,11 | CNY 11,64 | 105,50M |
| 2026-07-22 | CNY 11,01 | +9,99 % | CNY 10,90 | CNY 11,01 | CNY 10,35 | 61,23M |
| 2026-07-21 | CNY 10,01 | +10,00 % | CNY 10,01 | CNY 10,01 | CNY 9,55 | 158,97M |
| 2026-07-20 | CNY 9,10 | +10,04 % | CNY 8,84 | CNY 9,10 | CNY 8,40 | 82,14M |
| 2026-07-17 | CNY 8,27 | +9,97 % | CNY 7,42 | CNY 8,27 | CNY 7,33 | 57,40M |
| 2026-07-16 | CNY 7,52 | +9,94 % | CNY 6,76 | CNY 7,52 | CNY 6,70 | 49,68M |
| 2026-07-15 | CNY 6,84 | +4,43 % | CNY 6,70 | CNY 6,89 | CNY 6,66 | 22,89M |
| 2026-07-14 | CNY 6,55 | +0,92 % | CNY 6,47 | CNY 6,56 | CNY 6,37 | 9,29M |
| 2026-07-13 | CNY 6,49 | -2,84 % | CNY 6,68 | CNY 6,68 | CNY 6,48 | 10,61M |
| 2026-07-10 | CNY 6,68 | +2,61 % | CNY 6,53 | CNY 6,82 | CNY 6,46 | 15,42M |
| 2026-07-09 | CNY 6,51 | -1,06 % | CNY 6,61 | CNY 6,63 | CNY 6,41 | 12,09M |
| 2026-07-08 | CNY 6,58 | -2,08 % | CNY 6,69 | CNY 6,75 | CNY 6,57 | 10,88M |
| 2026-07-07 | CNY 6,72 | -4,00 % | CNY 7,02 | CNY 7,03 | CNY 6,70 | 15,11M |
| 2026-07-06 | CNY 7,00 | -1,41 % | CNY 7,17 | CNY 7,19 | CNY 6,97 | 14,82M |
| 2026-07-03 | CNY 7,10 | +2,16 % | CNY 6,99 | CNY 7,16 | CNY 6,92 | 14,44M |
| 2026-07-02 | CNY 6,95 | -1,97 % | CNY 7,10 | CNY 7,28 | CNY 6,91 | 19,64M |
| 2026-07-01 | CNY 7,09 | +2,46 % | CNY 6,97 | CNY 7,14 | CNY 6,91 | 14,70M |
| 2026-06-30 | CNY 6,92 | -1,14 % | CNY 6,96 | CNY 7,00 | CNY 6,84 | 11,15M |
| 2026-06-29 | CNY 7,00 | -0,43 % | CNY 7,03 | CNY 7,11 | CNY 6,85 | 15,42M |
| 2026-06-26 | CNY 7,03 | -0,85 % | CNY 7,16 | CNY 7,26 | CNY 7,02 | 22,11M |
| 2026-06-25 | CNY 7,09 | -1,66 % | CNY 7,16 | CNY 7,21 | CNY 7,03 | 14,83M |
| 2026-06-24 | CNY 7,21 | -2,17 % | CNY 7,33 | CNY 7,36 | CNY 7,09 | 17,88M |
| 2026-06-23 | CNY 7,37 | -0,94 % | CNY 7,45 | CNY 7,51 | CNY 7,31 | 14,37M |
| 2026-06-22 | CNY 7,44 | +0,81 % | CNY 7,39 | CNY 7,45 | CNY 7,17 | 20,01M |
| 2026-06-18 | CNY 7,38 | -3,91 % | CNY 7,63 | CNY 7,63 | CNY 7,33 | 28,54M |
| 2026-06-17 | CNY 7,68 | -2,91 % | CNY 7,87 | CNY 7,90 | CNY 7,66 | 26,22M |
| 2026-06-16 | CNY 7,91 | +0,51 % | CNY 7,84 | CNY 7,98 | CNY 7,57 | 30,50M |
| 2026-06-15 | CNY 7,87 | +0,77 % | CNY 7,80 | CNY 7,91 | CNY 7,75 | 23,12M |
| 2026-06-12 | CNY 7,81 | -0,13 % | CNY 7,92 | CNY 8,25 | CNY 7,80 | 27,65M |
| 2026-06-11 | CNY 7,82 | -1,64 % | CNY 8,01 | CNY 8,10 | CNY 7,72 | 24,70M |
| 2026-06-10 | CNY 7,95 | -7,88 % | CNY 8,45 | CNY 8,45 | CNY 7,86 | 39,00M |
| 2026-06-09 | CNY 8,63 | -3,47 % | CNY 8,89 | CNY 8,95 | CNY 8,31 | 35,86M |
| 2026-06-08 | CNY 8,94 | -9,97 % | CNY 9,28 | CNY 9,65 | CNY 8,94 | 48,09M |
| 2026-06-05 | CNY 9,93 | -8,56 % | CNY 10,86 | CNY 11,07 | CNY 9,93 | 55,33M |
| 2026-06-04 | CNY 10,86 | -2,07 % | CNY 10,85 | CNY 11,18 | CNY 10,76 | 51,94M |
| 2026-06-03 | CNY 11,09 | +4,62 % | CNY 10,44 | CNY 11,59 | CNY 10,35 | 75,58M |
| 2026-06-02 | CNY 10,60 | -1,30 % | CNY 10,64 | CNY 10,80 | CNY 10,30 | 48,10M |
| 2026-06-01 | CNY 10,74 | +2,68 % | CNY 10,47 | CNY 10,74 | CNY 9,92 | 63,14M |
| 2026-05-29 | CNY 10,46 | +1,65 % | CNY 10,17 | CNY 10,60 | CNY 10,00 | 56,68M |
| 2026-05-28 | CNY 10,29 | +0,29 % | CNY 10,22 | CNY 10,48 | CNY 9,90 | 50,07M |
| 2026-05-27 | CNY 10,26 | +2,70 % | CNY 9,74 | CNY 10,26 | CNY 9,64 | 47,95M |
| 2026-05-26 | CNY 9,99 | -2,15 % | CNY 10,10 | CNY 10,60 | CNY 9,74 | 50,84M |