GCL Energy Technology Co.,Ltd. Class A 002015
SZSE · China · Versorger
CNY 14,58+0,03 (+0,21 %)
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 14,58 | +0,21 % | CNY 14,71 | CNY 14,83 | CNY 14,53 | 33,27M |
| 2026-09-29 | CNY 14,55 | +0,21 % | CNY 14,50 | CNY 14,64 | CNY 14,44 | 26,98M |
| 2026-09-28 | CNY 14,52 | -2,94 % | CNY 14,95 | CNY 14,95 | CNY 14,46 | 36,60M |
| 2026-09-24 | CNY 14,96 | -2,03 % | CNY 15,26 | CNY 15,30 | CNY 14,90 | 42,37M |
| 2026-09-23 | CNY 15,27 | -4,92 % | CNY 15,98 | CNY 15,98 | CNY 15,27 | 68,87M |
| 2026-09-22 | CNY 16,06 | -0,31 % | CNY 16,04 | CNY 16,22 | CNY 15,98 | 47,70M |
| 2026-09-21 | CNY 16,11 | +1,19 % | CNY 15,88 | CNY 16,14 | CNY 15,83 | 56,21M |
| 2026-09-18 | CNY 15,92 | -1,06 % | CNY 16,20 | CNY 16,28 | CNY 15,84 | 75,07M |
| 2026-09-17 | CNY 16,09 | -4,45 % | CNY 16,62 | CNY 16,70 | CNY 16,07 | 92,91M |
| 2026-09-16 | CNY 16,84 | -1,81 % | CNY 16,81 | CNY 17,20 | CNY 16,62 | 98,59M |
| 2026-09-15 | CNY 17,15 | +1,48 % | CNY 16,88 | CNY 17,45 | CNY 16,31 | 124,08M |
| 2026-09-14 | CNY 16,90 | +2,74 % | CNY 16,35 | CNY 17,28 | CNY 16,30 | 107,10M |
| 2026-09-11 | CNY 16,45 | -4,25 % | CNY 16,84 | CNY 17,14 | CNY 16,35 | 99,21M |
| 2026-09-10 | CNY 17,18 | +4,56 % | CNY 16,45 | CNY 17,25 | CNY 16,08 | 142,53M |
| 2026-09-09 | CNY 16,43 | -2,90 % | CNY 16,83 | CNY 16,84 | CNY 16,34 | 91,05M |
| 2026-09-08 | CNY 16,92 | -1,57 % | CNY 17,00 | CNY 17,49 | CNY 16,81 | 94,09M |
| 2026-09-07 | CNY 17,19 | +0,12 % | CNY 17,20 | CNY 17,35 | CNY 16,61 | 113,81M |
| 2026-09-04 | CNY 17,17 | +0,59 % | CNY 17,09 | CNY 17,86 | CNY 16,97 | 150,93M |
| 2026-09-03 | CNY 17,07 | +0,12 % | CNY 17,35 | CNY 17,58 | CNY 16,85 | 123,16M |
| 2026-09-02 | CNY 17,05 | -2,12 % | CNY 17,42 | CNY 17,74 | CNY 16,95 | 190,69M |
| 2026-09-01 | CNY 17,42 | +9,97 % | CNY 15,84 | CNY 17,42 | CNY 15,71 | 140,34M |
| 2026-08-31 | CNY 15,84 | -1,06 % | CNY 15,74 | CNY 15,90 | CNY 15,50 | 82,96M |
| 2026-08-28 | CNY 16,01 | -4,25 % | CNY 16,65 | CNY 16,88 | CNY 15,98 | 126,10M |
| 2026-08-27 | CNY 16,72 | -2,45 % | CNY 16,45 | CNY 17,00 | CNY 16,18 | 161,91M |
| 2026-08-26 | CNY 17,14 | +7,93 % | CNY 15,77 | CNY 17,40 | CNY 15,41 | 213,03M |
| 2026-08-25 | CNY 15,88 | +1,99 % | CNY 15,85 | CNY 17,12 | CNY 15,74 | 194,82M |
| 2026-08-24 | CNY 15,57 | +10,04 % | CNY 15,57 | CNY 15,57 | CNY 15,57 | 31,74M |
| 2026-08-21 | CNY 14,15 | +0,86 % | CNY 13,91 | CNY 14,23 | CNY 13,76 | 31,26M |
| 2026-08-20 | CNY 14,03 | +0,07 % | CNY 14,16 | CNY 14,26 | CNY 13,91 | 31,48M |
| 2026-08-19 | CNY 14,02 | -5,33 % | CNY 14,51 | CNY 14,67 | CNY 13,91 | 57,85M |
| 2026-08-18 | CNY 14,81 | -2,82 % | CNY 15,22 | CNY 15,36 | CNY 14,77 | 55,68M |
| 2026-08-17 | CNY 15,24 | -1,30 % | CNY 15,21 | CNY 15,36 | CNY 14,75 | 82,28M |
| 2026-08-14 | CNY 15,44 | -6,08 % | CNY 16,26 | CNY 16,26 | CNY 15,40 | 104,74M |
| 2026-08-13 | CNY 16,44 | +6,89 % | CNY 15,50 | CNY 16,52 | CNY 15,48 | 157,59M |
| 2026-08-12 | CNY 15,38 | 0,00 % | CNY 15,32 | CNY 15,58 | CNY 15,20 | 38,41M |
| 2026-08-11 | CNY 15,38 | -1,47 % | CNY 15,50 | CNY 15,75 | CNY 15,36 | 43,43M |
| 2026-08-10 | CNY 15,61 | -1,20 % | CNY 15,93 | CNY 15,95 | CNY 15,45 | 52,96M |
| 2026-08-07 | CNY 15,80 | +0,32 % | CNY 15,68 | CNY 15,85 | CNY 15,40 | 58,47M |
| 2026-08-06 | CNY 15,75 | -2,30 % | CNY 15,88 | CNY 15,99 | CNY 15,54 | 73,63M |
| 2026-08-05 | CNY 16,12 | +0,12 % | CNY 15,91 | CNY 16,28 | CNY 15,85 | 95,26M |
| 2026-08-04 | CNY 16,10 | +2,81 % | CNY 15,80 | CNY 16,22 | CNY 15,62 | 98,75M |
| 2026-08-03 | CNY 15,66 | +3,85 % | CNY 15,49 | CNY 15,83 | CNY 15,20 | 103,91M |
| 2026-07-31 | CNY 15,08 | +9,99 % | CNY 13,90 | CNY 15,08 | CNY 13,90 | 98,62M |
| 2026-07-30 | CNY 13,71 | -3,25 % | CNY 14,06 | CNY 14,39 | CNY 13,66 | 50,82M |
| 2026-07-29 | CNY 14,17 | +0,64 % | CNY 14,05 | CNY 14,35 | CNY 13,53 | 63,65M |
| 2026-07-28 | CNY 14,08 | -4,35 % | CNY 14,35 | CNY 14,53 | CNY 14,03 | 56,69M |
| 2026-07-27 | CNY 14,72 | +1,52 % | CNY 14,20 | CNY 14,85 | CNY 13,89 | 74,92M |
| 2026-07-24 | CNY 14,50 | -9,99 % | CNY 15,56 | CNY 15,77 | CNY 14,50 | 115,84M |
| 2026-07-23 | CNY 16,11 | +4,61 % | CNY 15,40 | CNY 16,89 | CNY 14,90 | 159,65M |
| 2026-07-22 | CNY 15,40 | +6,43 % | CNY 14,24 | CNY 15,58 | CNY 14,14 | 131,83M |
| 2026-07-21 | CNY 14,47 | +3,28 % | CNY 13,97 | CNY 14,55 | CNY 13,25 | 111,86M |
| 2026-07-20 | CNY 14,01 | +7,19 % | CNY 13,30 | CNY 14,18 | CNY 13,21 | 97,90M |
| 2026-07-17 | CNY 13,07 | -3,68 % | CNY 13,50 | CNY 13,86 | CNY 12,97 | 63,66M |
| 2026-07-16 | CNY 13,57 | -3,00 % | CNY 14,03 | CNY 14,11 | CNY 13,48 | 41,27M |
| 2026-07-15 | CNY 13,99 | -1,34 % | CNY 14,16 | CNY 14,30 | CNY 13,86 | 32,86M |
| 2026-07-14 | CNY 14,18 | +0,93 % | CNY 14,05 | CNY 14,47 | CNY 13,77 | 40,20M |
| 2026-07-13 | CNY 14,05 | -5,58 % | CNY 14,83 | CNY 14,97 | CNY 14,01 | 53,00M |
| 2026-07-10 | CNY 14,88 | +3,62 % | CNY 14,54 | CNY 15,35 | CNY 14,41 | 74,35M |
| 2026-07-09 | CNY 14,36 | +1,99 % | CNY 14,20 | CNY 14,55 | CNY 13,70 | 63,46M |
| 2026-07-08 | CNY 14,08 | -6,63 % | CNY 14,98 | CNY 14,98 | CNY 14,07 | 67,37M |
| 2026-07-07 | CNY 15,08 | +0,07 % | CNY 14,90 | CNY 15,60 | CNY 14,61 | 81,36M |
| 2026-07-06 | CNY 15,07 | -2,96 % | CNY 15,65 | CNY 15,69 | CNY 14,97 | 54,75M |
| 2026-07-03 | CNY 15,53 | -1,27 % | CNY 15,53 | CNY 15,85 | CNY 15,45 | 52,12M |
| 2026-07-02 | CNY 15,73 | -6,37 % | CNY 16,55 | CNY 16,72 | CNY 15,68 | 84,36M |
| 2026-07-01 | CNY 16,80 | +2,94 % | CNY 16,32 | CNY 16,98 | CNY 15,86 | 89,78M |
| 2026-06-30 | CNY 16,32 | +0,12 % | CNY 16,10 | CNY 16,53 | CNY 15,68 | 72,51M |
| 2026-06-29 | CNY 16,30 | -7,49 % | CNY 17,02 | CNY 17,28 | CNY 16,10 | 115,19M |
| 2026-06-26 | CNY 17,62 | +0,74 % | CNY 17,82 | CNY 18,65 | CNY 17,33 | 127,30M |
| 2026-06-25 | CNY 17,49 | -3,21 % | CNY 17,50 | CNY 18,25 | CNY 17,25 | 107,02M |
| 2026-06-24 | CNY 18,07 | +5,43 % | CNY 18,01 | CNY 18,85 | CNY 17,73 | 147,14M |
| 2026-06-23 | CNY 17,14 | -5,41 % | CNY 18,00 | CNY 18,00 | CNY 17,02 | 78,03M |
| 2026-06-22 | CNY 18,12 | -2,74 % | CNY 18,47 | CNY 18,56 | CNY 17,64 | 95,17M |
| 2026-06-18 | CNY 18,63 | -1,69 % | CNY 18,65 | CNY 19,00 | CNY 18,46 | 78,16M |
| 2026-06-17 | CNY 18,95 | +0,11 % | CNY 18,99 | CNY 19,42 | CNY 18,59 | 93,07M |
| 2026-06-16 | CNY 18,93 | +3,67 % | CNY 18,36 | CNY 19,45 | CNY 17,85 | 101,46M |
| 2026-06-15 | CNY 18,26 | +6,72 % | CNY 17,38 | CNY 18,40 | CNY 17,11 | 98,69M |
| 2026-06-12 | CNY 17,11 | -3,50 % | CNY 18,00 | CNY 18,23 | CNY 17,06 | 97,89M |
| 2026-06-11 | CNY 17,73 | -4,06 % | CNY 17,93 | CNY 18,24 | CNY 17,55 | 96,04M |
| 2026-06-10 | CNY 18,48 | -9,99 % | CNY 19,85 | CNY 19,85 | CNY 18,48 | 115,93M |
| 2026-06-09 | CNY 20,53 | +2,19 % | CNY 20,06 | CNY 20,70 | CNY 18,96 | 132,18M |
| 2026-06-08 | CNY 20,09 | -9,99 % | CNY 21,27 | CNY 22,20 | CNY 20,09 | 125,91M |
| 2026-06-05 | CNY 22,32 | -7,46 % | CNY 23,98 | CNY 24,44 | CNY 22,29 | 149,55M |
| 2026-06-04 | CNY 24,12 | -1,03 % | CNY 23,81 | CNY 25,24 | CNY 23,68 | 166,44M |
| 2026-06-03 | CNY 24,37 | +4,59 % | CNY 22,80 | CNY 25,57 | CNY 22,50 | 217,22M |
| 2026-06-02 | CNY 23,30 | +2,96 % | CNY 21,99 | CNY 23,76 | CNY 21,14 | 156,54M |
| 2026-06-01 | CNY 22,63 | -3,21 % | CNY 24,09 | CNY 24,09 | CNY 21,04 | 157,23M |
| 2026-05-29 | CNY 23,38 | +1,65 % | CNY 23,09 | CNY 23,86 | CNY 22,40 | 192,47M |
| 2026-05-28 | CNY 23,00 | +5,99 % | CNY 22,10 | CNY 23,00 | CNY 21,88 | 181,24M |
| 2026-05-27 | CNY 21,70 | +0,79 % | CNY 21,11 | CNY 22,49 | CNY 20,91 | 144,13M |
| 2026-05-26 | CNY 21,53 | -3,84 % | CNY 22,13 | CNY 22,15 | CNY 21,16 | 112,25M |