Senton Energy Co., Ltd. Class A 001331
SZSE · China · Energierohstoffe
CNY 38,97+0,47 (+1,22 %)
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 38,97 | +1,22 % | CNY 39,30 | CNY 39,87 | CNY 37,61 | 6,52M |
| 2026-09-29 | CNY 38,50 | -5,50 % | CNY 40,20 | CNY 40,20 | CNY 38,28 | 8,51M |
| 2026-09-28 | CNY 40,74 | -0,37 % | CNY 40,58 | CNY 40,80 | CNY 37,15 | 9,87M |
| 2026-09-24 | CNY 40,89 | -4,42 % | CNY 42,50 | CNY 42,78 | CNY 40,40 | 8,14M |
| 2026-09-23 | CNY 42,78 | -6,08 % | CNY 45,55 | CNY 46,47 | CNY 42,61 | 11,69M |
| 2026-09-22 | CNY 45,55 | -1,32 % | CNY 46,30 | CNY 46,90 | CNY 44,67 | 6,05M |
| 2026-09-21 | CNY 46,16 | +2,90 % | CNY 46,43 | CNY 47,24 | CNY 45,49 | 6,95M |
| 2026-09-18 | CNY 44,86 | +2,77 % | CNY 43,64 | CNY 45,20 | CNY 43,38 | 7,10M |
| 2026-09-17 | CNY 43,65 | +0,90 % | CNY 42,99 | CNY 43,97 | CNY 42,96 | 4,67M |
| 2026-09-16 | CNY 43,26 | +1,84 % | CNY 42,88 | CNY 44,20 | CNY 42,68 | 4,47M |
| 2026-09-15 | CNY 42,48 | -1,83 % | CNY 42,77 | CNY 43,49 | CNY 42,07 | 4,27M |
| 2026-09-14 | CNY 43,27 | +4,27 % | CNY 41,49 | CNY 44,73 | CNY 40,66 | 9,29M |
| 2026-09-11 | CNY 41,50 | -2,47 % | CNY 42,00 | CNY 42,50 | CNY 39,98 | 8,11M |
| 2026-09-10 | CNY 42,55 | -1,34 % | CNY 42,87 | CNY 44,21 | CNY 42,11 | 6,79M |
| 2026-09-09 | CNY 43,13 | -0,92 % | CNY 43,97 | CNY 44,53 | CNY 42,33 | 4,20M |
| 2026-09-08 | CNY 43,53 | -3,44 % | CNY 45,40 | CNY 46,08 | CNY 43,37 | 6,71M |
| 2026-09-07 | CNY 45,08 | +7,21 % | CNY 42,05 | CNY 45,50 | CNY 41,80 | 7,88M |
| 2026-09-04 | CNY 42,05 | -1,57 % | CNY 42,72 | CNY 43,60 | CNY 41,60 | 4,44M |
| 2026-09-03 | CNY 42,72 | +0,26 % | CNY 42,65 | CNY 43,87 | CNY 42,56 | 3,76M |
| 2026-09-02 | CNY 42,61 | -2,36 % | CNY 43,23 | CNY 43,35 | CNY 42,19 | 3,37M |
| 2026-09-01 | CNY 43,64 | -0,37 % | CNY 44,00 | CNY 45,80 | CNY 43,26 | 6,12M |
| 2026-08-31 | CNY 43,80 | +1,25 % | CNY 42,54 | CNY 45,00 | CNY 42,01 | 5,24M |
| 2026-08-28 | CNY 43,26 | -1,88 % | CNY 43,82 | CNY 44,70 | CNY 43,22 | 4,97M |
| 2026-08-27 | CNY 44,09 | +3,99 % | CNY 42,42 | CNY 44,46 | CNY 42,20 | 5,50M |
| 2026-08-26 | CNY 42,40 | -2,10 % | CNY 43,26 | CNY 43,90 | CNY 41,90 | 4,92M |
| 2026-08-25 | CNY 43,31 | -0,82 % | CNY 44,00 | CNY 44,50 | CNY 41,80 | 6,25M |
| 2026-08-24 | CNY 43,67 | -2,35 % | CNY 44,49 | CNY 45,07 | CNY 42,30 | 6,07M |
| 2026-08-21 | CNY 44,72 | +0,20 % | CNY 45,00 | CNY 46,41 | CNY 44,00 | 6,40M |
| 2026-08-20 | CNY 44,63 | -1,09 % | CNY 44,34 | CNY 45,28 | CNY 40,65 | 9,99M |
| 2026-08-19 | CNY 45,12 | -9,99 % | CNY 50,04 | CNY 50,07 | CNY 45,12 | 9,93M |
| 2026-08-18 | CNY 50,13 | +1,52 % | CNY 49,31 | CNY 51,95 | CNY 48,79 | 16,80M |
| 2026-08-17 | CNY 49,38 | -4,02 % | CNY 51,90 | CNY 52,00 | CNY 48,38 | 12,13M |
| 2026-08-14 | CNY 51,45 | -6,71 % | CNY 55,00 | CNY 55,14 | CNY 49,67 | 14,16M |
| 2026-08-13 | CNY 55,15 | -3,25 % | CNY 57,04 | CNY 57,99 | CNY 55,01 | 7,46M |
| 2026-08-12 | CNY 57,00 | +2,02 % | CNY 56,02 | CNY 57,20 | CNY 55,34 | 6,43M |
| 2026-08-11 | CNY 55,87 | -2,77 % | CNY 56,36 | CNY 57,39 | CNY 54,05 | 8,63M |
| 2026-08-10 | CNY 57,46 | +3,59 % | CNY 55,61 | CNY 57,55 | CNY 55,10 | 7,54M |
| 2026-08-07 | CNY 55,47 | +5,68 % | CNY 52,95 | CNY 55,80 | CNY 52,68 | 9,87M |
| 2026-08-06 | CNY 52,49 | +4,56 % | CNY 50,20 | CNY 53,60 | CNY 49,50 | 10,90M |
| 2026-08-05 | CNY 50,20 | +6,60 % | CNY 49,07 | CNY 50,88 | CNY 48,00 | 16,15M |
| 2026-08-04 | CNY 47,09 | +10,00 % | CNY 43,66 | CNY 47,09 | CNY 43,20 | 17,03M |
| 2026-08-03 | CNY 42,81 | +9,99 % | CNY 38,92 | CNY 42,81 | CNY 38,92 | 5,16M |
| 2026-07-31 | CNY 38,92 | +4,91 % | CNY 38,72 | CNY 40,81 | CNY 38,53 | 11,60M |
| 2026-07-30 | CNY 37,10 | -4,13 % | CNY 38,58 | CNY 40,15 | CNY 36,31 | 10,29M |
| 2026-07-29 | CNY 38,70 | -9,90 % | CNY 42,80 | CNY 43,50 | CNY 38,66 | 11,57M |
| 2026-07-28 | CNY 42,95 | -3,16 % | CNY 44,69 | CNY 46,33 | CNY 42,50 | 13,62M |
| 2026-07-27 | CNY 44,35 | +6,02 % | CNY 41,83 | CNY 46,01 | CNY 41,53 | 14,48M |
| 2026-07-24 | CNY 41,83 | -9,98 % | CNY 45,50 | CNY 45,56 | CNY 41,83 | 9,54M |
| 2026-07-23 | CNY 46,47 | +0,78 % | CNY 45,92 | CNY 46,63 | CNY 44,05 | 5,47M |
| 2026-07-22 | CNY 46,11 | +2,10 % | CNY 45,36 | CNY 46,55 | CNY 44,00 | 9,47M |
| 2026-07-21 | CNY 45,16 | +4,63 % | CNY 42,94 | CNY 46,46 | CNY 38,84 | 16,42M |
| 2026-07-20 | CNY 43,16 | -9,99 % | CNY 47,09 | CNY 47,95 | CNY 43,16 | 12,04M |
| 2026-07-17 | CNY 47,95 | -10,00 % | CNY 53,31 | CNY 53,32 | CNY 47,95 | 8,40M |
| 2026-07-16 | CNY 53,28 | +2,07 % | CNY 52,46 | CNY 53,99 | CNY 49,46 | 12,22M |
| 2026-07-15 | CNY 52,20 | -0,53 % | CNY 53,84 | CNY 54,80 | CNY 52,00 | 8,30M |
| 2026-07-14 | CNY 52,48 | -5,51 % | CNY 55,35 | CNY 56,50 | CNY 50,00 | 12,92M |
| 2026-07-13 | CNY 55,54 | -10,00 % | CNY 61,09 | CNY 61,68 | CNY 55,54 | 8,52M |
| 2026-07-10 | CNY 61,71 | +3,71 % | CNY 59,25 | CNY 65,45 | CNY 57,73 | 13,67M |
| 2026-07-09 | CNY 59,50 | +1,99 % | CNY 58,80 | CNY 61,63 | CNY 58,00 | 8,96M |
| 2026-07-08 | CNY 58,34 | -4,36 % | CNY 61,00 | CNY 62,80 | CNY 56,80 | 12,73M |
| 2026-07-07 | CNY 61,00 | -7,81 % | CNY 65,00 | CNY 68,00 | CNY 60,80 | 14,34M |
| 2026-07-06 | CNY 66,17 | +4,22 % | CNY 62,86 | CNY 66,34 | CNY 59,90 | 18,23M |
| 2026-07-03 | CNY 63,49 | +3,07 % | CNY 62,99 | CNY 67,76 | CNY 61,00 | 20,10M |
| 2026-07-02 | CNY 61,60 | -0,68 % | CNY 63,05 | CNY 65,78 | CNY 60,00 | 19,17M |
| 2026-07-01 | CNY 62,02 | +10,00 % | CNY 54,89 | CNY 62,02 | CNY 54,88 | 14,40M |
| 2026-06-30 | CNY 56,38 | +10,01 % | CNY 52,32 | CNY 56,38 | CNY 52,32 | 19,19M |
| 2026-06-29 | CNY 51,25 | +6,50 % | CNY 51,44 | CNY 52,55 | CNY 43,27 | 23,75M |
| 2026-06-26 | CNY 48,12 | 0,00 % | CNY 48,12 | CNY 48,12 | CNY 48,12 | 0 |
| 2026-06-25 | CNY 48,12 | 0,00 % | CNY 48,12 | CNY 48,12 | CNY 48,12 | 0 |
| 2026-06-24 | CNY 48,12 | 0,00 % | CNY 48,12 | CNY 48,12 | CNY 48,12 | 0 |
| 2026-06-23 | CNY 48,12 | 0,00 % | CNY 48,12 | CNY 48,12 | CNY 48,12 | 0 |
| 2026-06-22 | CNY 48,12 | 0,00 % | CNY 48,12 | CNY 48,12 | CNY 48,12 | 0 |
| 2026-06-18 | CNY 48,12 | 0,00 % | CNY 48,12 | CNY 48,12 | CNY 48,12 | 0 |
| 2026-06-17 | CNY 48,12 | 0,00 % | CNY 48,12 | CNY 48,12 | CNY 48,12 | 0 |
| 2026-06-16 | CNY 48,12 | 0,00 % | CNY 48,12 | CNY 48,12 | CNY 48,12 | 0 |
| 2026-06-15 | CNY 48,12 | 0,00 % | CNY 48,12 | CNY 48,12 | CNY 48,12 | 0 |
| 2026-06-12 | CNY 48,12 | 0,00 % | CNY 48,12 | CNY 48,12 | CNY 48,12 | 0 |
| 2026-06-11 | CNY 48,12 | 0,00 % | CNY 48,12 | CNY 48,12 | CNY 48,12 | 0 |
| 2026-06-10 | CNY 48,12 | 0,00 % | CNY 48,12 | CNY 48,12 | CNY 48,12 | 0 |
| 2026-06-09 | CNY 48,12 | 0,00 % | CNY 48,12 | CNY 48,12 | CNY 48,12 | 0 |
| 2026-06-08 | CNY 48,12 | 0,00 % | CNY 48,12 | CNY 48,12 | CNY 48,12 | 0 |
| 2026-06-05 | CNY 48,12 | 0,00 % | CNY 48,12 | CNY 48,12 | CNY 48,12 | 0 |
| 2026-06-04 | CNY 48,12 | 0,00 % | CNY 48,12 | CNY 48,12 | CNY 48,12 | 0 |
| 2026-06-03 | CNY 48,12 | 0,00 % | CNY 48,12 | CNY 48,12 | CNY 48,12 | 0 |
| 2026-06-02 | CNY 48,12 | 0,00 % | CNY 48,12 | CNY 48,12 | CNY 48,12 | 0 |
| 2026-06-01 | CNY 48,12 | 0,00 % | CNY 48,12 | CNY 48,12 | CNY 48,12 | 0 |
| 2026-05-29 | CNY 48,12 | 0,00 % | CNY 48,12 | CNY 48,12 | CNY 48,12 | 0 |
| 2026-05-28 | CNY 48,12 | 0,00 % | CNY 48,12 | CNY 48,12 | CNY 48,12 | 0 |
| 2026-05-27 | CNY 48,12 | +2,87 % | CNY 48,18 | CNY 50,04 | CNY 47,76 | 21,14M |
| 2026-05-26 | CNY 46,78 | +10,01 % | CNY 42,53 | CNY 46,78 | CNY 41,93 | 16,88M |