Shaanxi Energy Investment Group Co Ltd Class A 001286
SZSE · China · Versorger
CNY 9,45+0,03 (+0,32 %)
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 9,45 | +0,32 % | CNY 9,40 | CNY 9,57 | CNY 9,39 | 15,62M |
| 2026-09-29 | CNY 9,42 | -0,74 % | CNY 9,49 | CNY 9,52 | CNY 9,36 | 10,79M |
| 2026-09-28 | CNY 9,49 | +0,64 % | CNY 9,42 | CNY 9,52 | CNY 9,38 | 12,55M |
| 2026-09-24 | CNY 9,43 | 0,00 % | CNY 9,44 | CNY 9,47 | CNY 9,38 | 11,15M |
| 2026-09-23 | CNY 9,43 | -1,57 % | CNY 9,58 | CNY 9,59 | CNY 9,42 | 15,61M |
| 2026-09-22 | CNY 9,58 | -0,21 % | CNY 9,60 | CNY 9,62 | CNY 9,53 | 12,46M |
| 2026-09-21 | CNY 9,60 | -0,62 % | CNY 9,62 | CNY 9,69 | CNY 9,56 | 12,00M |
| 2026-09-18 | CNY 9,66 | +0,62 % | CNY 9,58 | CNY 9,73 | CNY 9,56 | 12,23M |
| 2026-09-17 | CNY 9,60 | -2,24 % | CNY 9,82 | CNY 9,83 | CNY 9,56 | 15,88M |
| 2026-09-16 | CNY 9,82 | -0,81 % | CNY 9,87 | CNY 9,94 | CNY 9,74 | 17,25M |
| 2026-09-15 | CNY 9,90 | +0,71 % | CNY 9,85 | CNY 10,00 | CNY 9,74 | 19,60M |
| 2026-09-14 | CNY 9,83 | +0,72 % | CNY 9,71 | CNY 9,94 | CNY 9,69 | 25,50M |
| 2026-09-11 | CNY 9,76 | +0,72 % | CNY 9,65 | CNY 9,79 | CNY 9,52 | 38,16M |
| 2026-09-10 | CNY 9,69 | +0,10 % | CNY 9,68 | CNY 9,81 | CNY 9,64 | 22,52M |
| 2026-09-09 | CNY 9,68 | +1,57 % | CNY 9,53 | CNY 9,69 | CNY 9,44 | 26,42M |
| 2026-09-08 | CNY 9,53 | +0,85 % | CNY 9,45 | CNY 9,53 | CNY 9,40 | 14,51M |
| 2026-09-07 | CNY 9,45 | -1,36 % | CNY 9,58 | CNY 9,62 | CNY 9,40 | 24,14M |
| 2026-09-04 | CNY 9,58 | -0,42 % | CNY 9,65 | CNY 9,72 | CNY 9,55 | 15,96M |
| 2026-09-03 | CNY 9,62 | +0,94 % | CNY 9,53 | CNY 9,69 | CNY 9,53 | 18,00M |
| 2026-09-02 | CNY 9,53 | -1,35 % | CNY 9,65 | CNY 9,66 | CNY 9,47 | 21,07M |
| 2026-09-01 | CNY 9,66 | +0,94 % | CNY 9,57 | CNY 9,75 | CNY 9,56 | 26,98M |
| 2026-08-31 | CNY 9,57 | -0,73 % | CNY 9,65 | CNY 9,66 | CNY 9,51 | 24,39M |
| 2026-08-28 | CNY 9,64 | +0,31 % | CNY 9,60 | CNY 9,67 | CNY 9,54 | 16,19M |
| 2026-08-27 | CNY 9,61 | +1,05 % | CNY 9,48 | CNY 9,66 | CNY 9,47 | 25,41M |
| 2026-08-26 | CNY 9,51 | +0,96 % | CNY 9,40 | CNY 9,53 | CNY 9,36 | 20,73M |
| 2026-08-25 | CNY 9,42 | +0,43 % | CNY 9,38 | CNY 9,54 | CNY 9,35 | 19,05M |
| 2026-08-24 | CNY 9,38 | -1,37 % | CNY 9,45 | CNY 9,48 | CNY 9,26 | 39,00M |
| 2026-08-21 | CNY 9,51 | -9,94 % | CNY 9,80 | CNY 9,88 | CNY 9,50 | 75,49M |
| 2026-08-20 | CNY 10,56 | -2,13 % | CNY 10,84 | CNY 10,87 | CNY 10,41 | 27,12M |
| 2026-08-19 | CNY 10,79 | +1,22 % | CNY 10,67 | CNY 10,88 | CNY 10,60 | 24,66M |
| 2026-08-18 | CNY 10,66 | -0,28 % | CNY 10,64 | CNY 10,80 | CNY 10,61 | 13,77M |
| 2026-08-17 | CNY 10,69 | +1,42 % | CNY 10,56 | CNY 10,73 | CNY 10,51 | 13,36M |
| 2026-08-14 | CNY 10,54 | -0,09 % | CNY 10,55 | CNY 10,62 | CNY 10,41 | 15,43M |
| 2026-08-13 | CNY 10,55 | -1,77 % | CNY 10,70 | CNY 10,74 | CNY 10,51 | 17,91M |
| 2026-08-12 | CNY 10,74 | +0,37 % | CNY 10,66 | CNY 10,78 | CNY 10,62 | 15,52M |
| 2026-08-11 | CNY 10,70 | +0,56 % | CNY 10,71 | CNY 10,85 | CNY 10,67 | 22,15M |
| 2026-08-10 | CNY 10,64 | +1,62 % | CNY 10,46 | CNY 10,74 | CNY 10,45 | 23,55M |
| 2026-08-07 | CNY 10,47 | +0,38 % | CNY 10,47 | CNY 10,48 | CNY 10,37 | 17,93M |
| 2026-08-06 | CNY 10,43 | +1,36 % | CNY 10,27 | CNY 10,48 | CNY 10,26 | 27,43M |
| 2026-08-05 | CNY 10,29 | +0,19 % | CNY 10,20 | CNY 10,43 | CNY 10,20 | 23,68M |
| 2026-08-04 | CNY 10,27 | +0,10 % | CNY 10,30 | CNY 10,34 | CNY 10,16 | 26,54M |
| 2026-08-03 | CNY 10,26 | -2,01 % | CNY 10,31 | CNY 10,43 | CNY 10,10 | 37,28M |
| 2026-07-31 | CNY 10,47 | -0,29 % | CNY 10,39 | CNY 10,47 | CNY 10,25 | 33,54M |
| 2026-07-30 | CNY 10,50 | +0,19 % | CNY 10,43 | CNY 10,57 | CNY 10,37 | 25,00M |
| 2026-07-29 | CNY 10,48 | +1,16 % | CNY 10,35 | CNY 10,52 | CNY 10,30 | 24,90M |
| 2026-07-28 | CNY 10,36 | -0,38 % | CNY 10,32 | CNY 10,43 | CNY 10,10 | 23,23M |
| 2026-07-27 | CNY 10,40 | -0,29 % | CNY 10,36 | CNY 10,53 | CNY 10,30 | 19,49M |
| 2026-07-24 | CNY 10,43 | -3,07 % | CNY 10,76 | CNY 10,88 | CNY 10,42 | 17,14M |
| 2026-07-23 | CNY 10,76 | +1,61 % | CNY 10,50 | CNY 10,85 | CNY 10,42 | 30,89M |
| 2026-07-22 | CNY 10,59 | -0,47 % | CNY 10,58 | CNY 10,62 | CNY 10,36 | 32,06M |
| 2026-07-21 | CNY 10,64 | +1,33 % | CNY 10,39 | CNY 10,66 | CNY 10,30 | 30,22M |
| 2026-07-20 | CNY 10,50 | +4,17 % | CNY 10,13 | CNY 10,50 | CNY 10,00 | 33,83M |
| 2026-07-17 | CNY 10,08 | -0,88 % | CNY 10,22 | CNY 10,33 | CNY 10,02 | 19,41M |
| 2026-07-16 | CNY 10,17 | -2,21 % | CNY 10,41 | CNY 10,54 | CNY 10,09 | 14,89M |
| 2026-07-15 | CNY 10,40 | -0,19 % | CNY 10,35 | CNY 10,49 | CNY 10,23 | 14,52M |
| 2026-07-14 | CNY 10,42 | +4,20 % | CNY 10,02 | CNY 10,48 | CNY 10,02 | 24,46M |
| 2026-07-13 | CNY 10,00 | +0,91 % | CNY 9,95 | CNY 10,15 | CNY 9,93 | 20,92M |
| 2026-07-10 | CNY 9,91 | -1,10 % | CNY 9,79 | CNY 10,08 | CNY 9,66 | 38,03M |
| 2026-07-09 | CNY 10,02 | -3,93 % | CNY 10,34 | CNY 10,44 | CNY 9,98 | 27,32M |
| 2026-07-08 | CNY 10,43 | +0,29 % | CNY 10,41 | CNY 10,62 | CNY 10,37 | 11,92M |
| 2026-07-07 | CNY 10,40 | -2,99 % | CNY 10,72 | CNY 10,72 | CNY 10,32 | 13,80M |
| 2026-07-06 | CNY 10,72 | +1,42 % | CNY 10,45 | CNY 10,77 | CNY 10,33 | 20,44M |
| 2026-07-03 | CNY 10,57 | +0,96 % | CNY 10,60 | CNY 10,65 | CNY 10,37 | 16,07M |
| 2026-07-02 | CNY 10,47 | -0,19 % | CNY 10,55 | CNY 10,66 | CNY 10,33 | 18,87M |
| 2026-07-01 | CNY 10,49 | +3,45 % | CNY 10,14 | CNY 10,67 | CNY 10,08 | 20,52M |
| 2026-06-30 | CNY 10,14 | -3,06 % | CNY 10,36 | CNY 10,40 | CNY 10,03 | 15,13M |
| 2026-06-29 | CNY 10,46 | +2,05 % | CNY 10,22 | CNY 10,51 | CNY 10,08 | 16,84M |
| 2026-06-26 | CNY 10,25 | -6,14 % | CNY 10,54 | CNY 10,66 | CNY 10,22 | 16,98M |
| 2026-06-25 | CNY 10,92 | -1,09 % | CNY 10,91 | CNY 11,06 | CNY 10,83 | 18,52M |
| 2026-06-24 | CNY 11,04 | -0,54 % | CNY 11,05 | CNY 11,16 | CNY 10,95 | 16,24M |
| 2026-06-23 | CNY 11,10 | -0,98 % | CNY 11,13 | CNY 11,32 | CNY 11,05 | 19,01M |
| 2026-06-22 | CNY 11,21 | +2,94 % | CNY 10,97 | CNY 11,22 | CNY 10,83 | 27,43M |
| 2026-06-18 | CNY 10,89 | -8,41 % | CNY 11,86 | CNY 11,90 | CNY 10,80 | 48,48M |
| 2026-06-17 | CNY 11,89 | -1,49 % | CNY 12,05 | CNY 12,24 | CNY 11,82 | 15,68M |
| 2026-06-16 | CNY 12,07 | -0,41 % | CNY 12,07 | CNY 12,27 | CNY 11,91 | 21,65M |
| 2026-06-15 | CNY 12,12 | -0,90 % | CNY 12,23 | CNY 12,23 | CNY 11,90 | 26,86M |
| 2026-06-12 | CNY 12,23 | +3,64 % | CNY 11,72 | CNY 12,26 | CNY 11,70 | 32,83M |
| 2026-06-11 | CNY 11,80 | +1,11 % | CNY 11,67 | CNY 11,88 | CNY 11,55 | 20,76M |
| 2026-06-10 | CNY 11,67 | -2,91 % | CNY 11,94 | CNY 11,96 | CNY 11,58 | 24,48M |
| 2026-06-09 | CNY 12,02 | +0,25 % | CNY 11,96 | CNY 12,10 | CNY 11,75 | 23,68M |
| 2026-06-08 | CNY 11,99 | -2,84 % | CNY 12,10 | CNY 12,35 | CNY 11,89 | 35,92M |
| 2026-06-05 | CNY 12,34 | -2,37 % | CNY 12,63 | CNY 12,84 | CNY 12,25 | 35,81M |
| 2026-06-04 | CNY 12,64 | -2,62 % | CNY 12,89 | CNY 13,10 | CNY 12,62 | 36,72M |
| 2026-06-03 | CNY 12,98 | -1,07 % | CNY 13,01 | CNY 13,12 | CNY 12,61 | 58,01M |
| 2026-06-02 | CNY 13,12 | -4,58 % | CNY 13,36 | CNY 13,54 | CNY 12,88 | 71,47M |
| 2026-06-01 | CNY 13,75 | +7,25 % | CNY 12,94 | CNY 13,79 | CNY 12,48 | 78,32M |
| 2026-05-29 | CNY 12,82 | +2,89 % | CNY 12,34 | CNY 12,90 | CNY 12,33 | 44,61M |
| 2026-05-28 | CNY 12,46 | +3,66 % | CNY 12,02 | CNY 12,57 | CNY 12,00 | 43,59M |
| 2026-05-27 | CNY 12,02 | +1,01 % | CNY 11,83 | CNY 12,10 | CNY 11,77 | 25,03M |
| 2026-05-26 | CNY 11,90 | +1,71 % | CNY 11,63 | CNY 12,00 | CNY 11,48 | 25,44M |