Henan Yuneng Holding Co., Ltd. Class A 001896
SZSE · China · Versorger
CNY 10,30+0,01 (+0,10 %)
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 10,30 | +0,10 % | CNY 10,45 | CNY 10,48 | CNY 10,29 | 27,26M |
| 2026-09-29 | CNY 10,29 | -2,37 % | CNY 10,52 | CNY 10,61 | CNY 10,28 | 32,38M |
| 2026-09-28 | CNY 10,54 | -2,32 % | CNY 10,85 | CNY 10,88 | CNY 10,43 | 38,10M |
| 2026-09-24 | CNY 10,79 | -4,85 % | CNY 11,26 | CNY 11,30 | CNY 10,78 | 63,74M |
| 2026-09-23 | CNY 11,34 | -6,59 % | CNY 12,13 | CNY 12,13 | CNY 11,33 | 101,48M |
| 2026-09-22 | CNY 12,14 | +0,08 % | CNY 12,13 | CNY 12,37 | CNY 12,02 | 66,22M |
| 2026-09-21 | CNY 12,13 | +0,17 % | CNY 11,98 | CNY 12,28 | CNY 11,97 | 66,90M |
| 2026-09-18 | CNY 12,11 | +1,17 % | CNY 11,91 | CNY 12,41 | CNY 11,83 | 87,34M |
| 2026-09-17 | CNY 11,97 | -3,23 % | CNY 12,17 | CNY 12,19 | CNY 11,76 | 100,46M |
| 2026-09-16 | CNY 12,37 | -1,04 % | CNY 12,25 | CNY 12,77 | CNY 12,15 | 113,44M |
| 2026-09-15 | CNY 12,50 | -3,77 % | CNY 13,45 | CNY 13,64 | CNY 12,37 | 186,39M |
| 2026-09-14 | CNY 12,99 | +9,99 % | CNY 11,65 | CNY 12,99 | CNY 11,63 | 169,11M |
| 2026-09-11 | CNY 11,81 | -4,99 % | CNY 12,24 | CNY 12,30 | CNY 11,68 | 107,51M |
| 2026-09-10 | CNY 12,43 | +5,70 % | CNY 11,71 | CNY 12,56 | CNY 11,56 | 148,64M |
| 2026-09-09 | CNY 11,76 | 0,00 % | CNY 11,77 | CNY 11,89 | CNY 11,64 | 38,24M |
| 2026-09-08 | CNY 11,76 | +1,64 % | CNY 11,55 | CNY 11,78 | CNY 11,45 | 35,95M |
| 2026-09-07 | CNY 11,57 | +0,26 % | CNY 11,58 | CNY 11,66 | CNY 11,50 | 26,77M |
| 2026-09-04 | CNY 11,54 | -1,54 % | CNY 11,72 | CNY 11,95 | CNY 11,45 | 36,84M |
| 2026-09-03 | CNY 11,72 | +0,17 % | CNY 11,70 | CNY 11,80 | CNY 11,44 | 37,67M |
| 2026-09-02 | CNY 11,70 | -1,85 % | CNY 11,77 | CNY 11,96 | CNY 11,56 | 32,89M |
| 2026-09-01 | CNY 11,92 | +0,08 % | CNY 11,93 | CNY 12,10 | CNY 11,86 | 33,61M |
| 2026-08-31 | CNY 11,91 | -1,89 % | CNY 12,02 | CNY 12,02 | CNY 11,70 | 36,63M |
| 2026-08-28 | CNY 12,14 | -0,98 % | CNY 12,26 | CNY 12,33 | CNY 12,12 | 35,46M |
| 2026-08-27 | CNY 12,26 | +2,17 % | CNY 11,88 | CNY 12,28 | CNY 11,75 | 59,04M |
| 2026-08-26 | CNY 12,00 | +1,27 % | CNY 11,70 | CNY 12,03 | CNY 11,66 | 61,69M |
| 2026-08-25 | CNY 11,85 | -0,50 % | CNY 11,80 | CNY 11,99 | CNY 11,67 | 46,22M |
| 2026-08-24 | CNY 11,91 | -0,08 % | CNY 12,19 | CNY 12,41 | CNY 11,69 | 60,92M |
| 2026-08-21 | CNY 11,92 | +0,85 % | CNY 11,71 | CNY 11,93 | CNY 11,59 | 35,09M |
| 2026-08-20 | CNY 11,82 | -1,42 % | CNY 12,01 | CNY 12,10 | CNY 11,75 | 47,03M |
| 2026-08-19 | CNY 11,99 | -5,89 % | CNY 12,50 | CNY 12,68 | CNY 11,92 | 63,04M |
| 2026-08-18 | CNY 12,74 | -2,67 % | CNY 13,16 | CNY 13,17 | CNY 12,62 | 58,63M |
| 2026-08-17 | CNY 13,09 | +0,15 % | CNY 13,24 | CNY 13,24 | CNY 12,72 | 91,82M |
| 2026-08-14 | CNY 13,07 | -7,44 % | CNY 13,86 | CNY 13,86 | CNY 12,87 | 131,57M |
| 2026-08-13 | CNY 14,12 | +2,84 % | CNY 13,88 | CNY 14,25 | CNY 13,78 | 132,84M |
| 2026-08-12 | CNY 13,73 | +1,48 % | CNY 13,50 | CNY 14,22 | CNY 13,34 | 93,80M |
| 2026-08-11 | CNY 13,53 | -0,95 % | CNY 13,48 | CNY 13,88 | CNY 13,39 | 59,47M |
| 2026-08-10 | CNY 13,66 | -0,44 % | CNY 13,75 | CNY 13,98 | CNY 13,32 | 76,28M |
| 2026-08-07 | CNY 13,72 | +4,57 % | CNY 13,16 | CNY 13,80 | CNY 12,99 | 106,44M |
| 2026-08-06 | CNY 13,12 | -2,74 % | CNY 13,31 | CNY 13,38 | CNY 12,90 | 80,84M |
| 2026-08-05 | CNY 13,49 | +4,33 % | CNY 12,87 | CNY 13,75 | CNY 12,70 | 109,77M |
| 2026-08-04 | CNY 12,93 | +5,90 % | CNY 12,45 | CNY 13,35 | CNY 12,31 | 105,89M |
| 2026-08-03 | CNY 12,21 | +1,58 % | CNY 12,13 | CNY 12,48 | CNY 11,92 | 72,98M |
| 2026-07-31 | CNY 12,02 | +1,52 % | CNY 11,60 | CNY 12,36 | CNY 11,56 | 84,96M |
| 2026-07-30 | CNY 11,84 | -10,03 % | CNY 13,01 | CNY 13,21 | CNY 11,84 | 107,02M |
| 2026-07-29 | CNY 13,16 | -2,52 % | CNY 13,37 | CNY 13,70 | CNY 12,92 | 86,29M |
| 2026-07-28 | CNY 13,50 | -4,59 % | CNY 13,84 | CNY 14,35 | CNY 13,50 | 99,34M |
| 2026-07-27 | CNY 14,15 | -1,67 % | CNY 13,71 | CNY 14,80 | CNY 13,58 | 113,82M |
| 2026-07-24 | CNY 14,39 | -10,01 % | CNY 15,48 | CNY 15,64 | CNY 14,39 | 138,64M |
| 2026-07-23 | CNY 15,99 | +5,41 % | CNY 15,03 | CNY 16,51 | CNY 14,68 | 206,18M |
| 2026-07-22 | CNY 15,17 | +5,79 % | CNY 13,85 | CNY 15,39 | CNY 13,80 | 174,85M |
| 2026-07-21 | CNY 14,34 | -3,24 % | CNY 14,48 | CNY 14,90 | CNY 13,57 | 171,26M |
| 2026-07-20 | CNY 14,82 | +6,16 % | CNY 13,20 | CNY 15,00 | CNY 12,56 | 194,55M |
| 2026-07-17 | CNY 13,96 | +3,41 % | CNY 13,31 | CNY 14,80 | CNY 13,13 | 169,15M |
| 2026-07-16 | CNY 13,50 | -9,70 % | CNY 14,95 | CNY 15,10 | CNY 13,50 | 144,43M |
| 2026-07-15 | CNY 14,95 | +10,01 % | CNY 13,56 | CNY 14,95 | CNY 13,36 | 141,95M |
| 2026-07-14 | CNY 13,59 | +0,89 % | CNY 13,40 | CNY 13,85 | CNY 13,13 | 66,43M |
| 2026-07-13 | CNY 13,47 | -5,94 % | CNY 14,06 | CNY 14,26 | CNY 13,36 | 72,35M |
| 2026-07-10 | CNY 14,32 | +1,56 % | CNY 14,07 | CNY 15,17 | CNY 13,87 | 106,29M |
| 2026-07-09 | CNY 14,10 | +1,37 % | CNY 14,13 | CNY 14,19 | CNY 13,49 | 111,30M |
| 2026-07-08 | CNY 13,91 | -7,14 % | CNY 14,84 | CNY 15,29 | CNY 13,88 | 101,01M |
| 2026-07-07 | CNY 14,98 | -9,27 % | CNY 16,24 | CNY 16,66 | CNY 14,86 | 119,13M |
| 2026-07-06 | CNY 16,51 | +4,69 % | CNY 15,65 | CNY 17,16 | CNY 15,50 | 141,62M |
| 2026-07-03 | CNY 15,77 | +0,38 % | CNY 15,69 | CNY 16,16 | CNY 14,74 | 121,69M |
| 2026-07-02 | CNY 15,71 | -9,87 % | CNY 17,28 | CNY 17,81 | CNY 15,70 | 152,36M |
| 2026-07-01 | CNY 17,43 | +4,94 % | CNY 16,77 | CNY 18,00 | CNY 16,35 | 157,53M |
| 2026-06-30 | CNY 16,61 | -0,36 % | CNY 16,38 | CNY 17,20 | CNY 15,80 | 117,62M |
| 2026-06-29 | CNY 16,67 | -0,83 % | CNY 16,97 | CNY 17,12 | CNY 16,07 | 118,96M |
| 2026-06-26 | CNY 16,81 | -9,62 % | CNY 18,01 | CNY 19,36 | CNY 16,80 | 160,92M |
| 2026-06-25 | CNY 18,60 | -9,36 % | CNY 20,14 | CNY 20,55 | CNY 18,47 | 203,70M |
| 2026-06-24 | CNY 20,52 | +4,06 % | CNY 19,53 | CNY 20,55 | CNY 19,35 | 159,87M |
| 2026-06-23 | CNY 19,72 | -0,45 % | CNY 19,41 | CNY 20,48 | CNY 19,01 | 143,65M |
| 2026-06-22 | CNY 19,81 | -0,20 % | CNY 19,18 | CNY 20,41 | CNY 19,00 | 148,96M |
| 2026-06-18 | CNY 19,85 | -8,78 % | CNY 21,40 | CNY 21,78 | CNY 19,58 | 214,14M |
| 2026-06-17 | CNY 21,76 | -1,36 % | CNY 21,86 | CNY 22,94 | CNY 20,80 | 220,46M |
| 2026-06-16 | CNY 22,06 | -2,82 % | CNY 22,68 | CNY 23,80 | CNY 22,05 | 250,78M |
| 2026-06-15 | CNY 22,70 | +4,13 % | CNY 21,30 | CNY 23,49 | CNY 21,02 | 212,15M |
| 2026-06-12 | CNY 21,80 | +2,78 % | CNY 20,80 | CNY 22,20 | CNY 20,20 | 228,85M |
| 2026-06-11 | CNY 21,21 | +0,19 % | CNY 20,70 | CNY 22,40 | CNY 20,31 | 227,21M |
| 2026-06-10 | CNY 21,17 | -1,81 % | CNY 21,01 | CNY 22,35 | CNY 20,36 | 246,78M |
| 2026-06-09 | CNY 21,56 | +10,00 % | CNY 19,58 | CNY 21,56 | CNY 18,23 | 288,30M |
| 2026-06-08 | CNY 19,60 | -1,41 % | CNY 19,87 | CNY 21,50 | CNY 19,00 | 265,47M |
| 2026-06-05 | CNY 19,88 | -10,00 % | CNY 23,01 | CNY 24,04 | CNY 19,88 | 299,64M |
| 2026-06-04 | CNY 22,09 | +10,01 % | CNY 21,65 | CNY 22,09 | CNY 21,02 | 206,15M |
| 2026-06-03 | CNY 20,08 | +10,03 % | CNY 18,20 | CNY 20,08 | CNY 18,03 | 164,41M |
| 2026-06-02 | CNY 18,25 | +3,40 % | CNY 17,13 | CNY 18,88 | CNY 16,43 | 275,77M |
| 2026-06-01 | CNY 17,65 | +7,82 % | CNY 16,40 | CNY 18,01 | CNY 15,09 | 269,80M |
| 2026-05-29 | CNY 16,37 | +4,33 % | CNY 15,47 | CNY 17,11 | CNY 15,25 | 213,44M |
| 2026-05-28 | CNY 15,69 | -0,32 % | CNY 15,66 | CNY 16,52 | CNY 14,76 | 165,11M |
| 2026-05-27 | CNY 15,74 | -4,89 % | CNY 15,00 | CNY 16,33 | CNY 15,00 | 180,71M |
| 2026-05-26 | CNY 16,55 | -2,19 % | CNY 16,51 | CNY 17,05 | CNY 16,10 | 176,59M |