Guizhou Qianyuan Power Co., Ltd. Class A 002039
SZSE · China · Versorger
CNY 19,54+0,55 (+2,90 %)
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 19,54 | +2,36 % | CNY 19,08 | CNY 19,58 | CNY 19,02 | 6,27M |
| 2026-09-29 | CNY 19,09 | -2,00 % | CNY 19,41 | CNY 19,60 | CNY 19,06 | 7,55M |
| 2026-09-28 | CNY 19,48 | +2,85 % | CNY 19,00 | CNY 19,55 | CNY 18,95 | 8,12M |
| 2026-09-24 | CNY 18,94 | -0,47 % | CNY 19,04 | CNY 19,16 | CNY 18,88 | 3,37M |
| 2026-09-23 | CNY 19,03 | -0,78 % | CNY 19,18 | CNY 19,24 | CNY 18,96 | 4,29M |
| 2026-09-22 | CNY 19,18 | -0,88 % | CNY 19,33 | CNY 19,37 | CNY 19,14 | 3,83M |
| 2026-09-21 | CNY 19,35 | +0,21 % | CNY 19,28 | CNY 19,37 | CNY 19,08 | 4,34M |
| 2026-09-18 | CNY 19,31 | -0,72 % | CNY 19,37 | CNY 19,58 | CNY 19,27 | 5,52M |
| 2026-09-17 | CNY 19,45 | -0,10 % | CNY 19,35 | CNY 19,48 | CNY 19,05 | 6,94M |
| 2026-09-16 | CNY 19,47 | -0,46 % | CNY 19,54 | CNY 19,70 | CNY 19,23 | 4,79M |
| 2026-09-15 | CNY 19,56 | -0,36 % | CNY 19,61 | CNY 19,74 | CNY 19,44 | 4,37M |
| 2026-09-14 | CNY 19,63 | +0,36 % | CNY 19,48 | CNY 19,85 | CNY 19,46 | 6,13M |
| 2026-09-11 | CNY 19,56 | +0,15 % | CNY 19,45 | CNY 19,73 | CNY 19,16 | 8,39M |
| 2026-09-10 | CNY 19,53 | +0,36 % | CNY 19,40 | CNY 19,68 | CNY 19,31 | 4,85M |
| 2026-09-09 | CNY 19,46 | +1,41 % | CNY 19,19 | CNY 19,49 | CNY 19,09 | 4,52M |
| 2026-09-08 | CNY 19,19 | -0,05 % | CNY 19,24 | CNY 19,25 | CNY 19,13 | 2,46M |
| 2026-09-07 | CNY 19,20 | -1,03 % | CNY 19,39 | CNY 19,44 | CNY 19,08 | 5,07M |
| 2026-09-04 | CNY 19,40 | -0,26 % | CNY 19,48 | CNY 19,64 | CNY 19,35 | 3,56M |
| 2026-09-03 | CNY 19,45 | -0,46 % | CNY 19,50 | CNY 19,78 | CNY 19,43 | 5,58M |
| 2026-09-02 | CNY 19,54 | +0,41 % | CNY 19,48 | CNY 19,65 | CNY 19,33 | 5,28M |
| 2026-09-01 | CNY 19,46 | +0,78 % | CNY 19,31 | CNY 19,52 | CNY 19,29 | 4,28M |
| 2026-08-31 | CNY 19,31 | 0,00 % | CNY 19,24 | CNY 19,41 | CNY 19,04 | 4,90M |
| 2026-08-28 | CNY 19,31 | +0,16 % | CNY 19,19 | CNY 19,35 | CNY 19,16 | 3,25M |
| 2026-08-27 | CNY 19,28 | -0,72 % | CNY 19,36 | CNY 19,37 | CNY 19,06 | 6,59M |
| 2026-08-26 | CNY 19,42 | -0,21 % | CNY 19,39 | CNY 19,62 | CNY 19,38 | 4,96M |
| 2026-08-25 | CNY 19,46 | -0,10 % | CNY 19,40 | CNY 19,58 | CNY 19,28 | 5,33M |
| 2026-08-24 | CNY 19,48 | +2,20 % | CNY 19,10 | CNY 19,57 | CNY 19,10 | 11,04M |
| 2026-08-21 | CNY 19,06 | +0,21 % | CNY 18,91 | CNY 19,10 | CNY 18,72 | 5,03M |
| 2026-08-20 | CNY 19,02 | -0,16 % | CNY 19,10 | CNY 19,15 | CNY 18,91 | 4,22M |
| 2026-08-19 | CNY 19,05 | -0,37 % | CNY 19,01 | CNY 19,17 | CNY 18,99 | 5,55M |
| 2026-08-18 | CNY 19,12 | -0,16 % | CNY 19,17 | CNY 19,17 | CNY 18,93 | 4,39M |
| 2026-08-17 | CNY 19,15 | +0,26 % | CNY 19,05 | CNY 19,15 | CNY 18,93 | 4,45M |
| 2026-08-14 | CNY 19,10 | -1,09 % | CNY 19,29 | CNY 19,29 | CNY 19,00 | 6,59M |
| 2026-08-13 | CNY 19,31 | -0,52 % | CNY 19,36 | CNY 19,52 | CNY 19,28 | 6,89M |
| 2026-08-12 | CNY 19,41 | -1,47 % | CNY 19,66 | CNY 19,75 | CNY 19,36 | 7,51M |
| 2026-08-11 | CNY 19,70 | -1,40 % | CNY 20,00 | CNY 20,07 | CNY 19,70 | 6,56M |
| 2026-08-10 | CNY 19,98 | +1,11 % | CNY 19,72 | CNY 20,18 | CNY 19,67 | 10,38M |
| 2026-08-07 | CNY 19,76 | 0,00 % | CNY 19,67 | CNY 19,83 | CNY 19,51 | 5,78M |
| 2026-08-06 | CNY 19,76 | -0,85 % | CNY 19,91 | CNY 19,91 | CNY 19,45 | 10,00M |
| 2026-08-05 | CNY 19,93 | +0,20 % | CNY 19,95 | CNY 20,05 | CNY 19,62 | 6,46M |
| 2026-08-04 | CNY 19,89 | -2,26 % | CNY 20,41 | CNY 20,60 | CNY 19,82 | 8,38M |
| 2026-08-03 | CNY 20,35 | +0,99 % | CNY 20,09 | CNY 20,43 | CNY 19,96 | 7,18M |
| 2026-07-31 | CNY 20,15 | +0,55 % | CNY 19,79 | CNY 20,20 | CNY 19,73 | 7,03M |
| 2026-07-30 | CNY 20,04 | +0,70 % | CNY 19,87 | CNY 20,33 | CNY 19,85 | 9,00M |
| 2026-07-29 | CNY 19,90 | +3,48 % | CNY 19,33 | CNY 20,00 | CNY 19,23 | 10,69M |
| 2026-07-28 | CNY 19,23 | -0,88 % | CNY 19,33 | CNY 19,39 | CNY 19,17 | 5,65M |
| 2026-07-27 | CNY 19,40 | -0,67 % | CNY 19,48 | CNY 19,73 | CNY 19,33 | 6,55M |
| 2026-07-24 | CNY 19,53 | -3,03 % | CNY 19,98 | CNY 20,11 | CNY 19,52 | 9,02M |
| 2026-07-23 | CNY 20,14 | +1,31 % | CNY 19,66 | CNY 20,20 | CNY 19,55 | 11,64M |
| 2026-07-22 | CNY 19,88 | +0,71 % | CNY 19,60 | CNY 19,88 | CNY 19,46 | 11,01M |
| 2026-07-21 | CNY 19,74 | -3,14 % | CNY 20,02 | CNY 20,22 | CNY 19,52 | 17,97M |
| 2026-07-20 | CNY 20,38 | +4,41 % | CNY 19,56 | CNY 20,40 | CNY 19,40 | 19,55M |
| 2026-07-17 | CNY 19,52 | +1,83 % | CNY 19,09 | CNY 19,96 | CNY 19,00 | 14,42M |
| 2026-07-16 | CNY 19,17 | -1,69 % | CNY 19,41 | CNY 19,59 | CNY 19,00 | 7,02M |
| 2026-07-15 | CNY 19,50 | +1,51 % | CNY 19,15 | CNY 19,81 | CNY 18,92 | 7,85M |
| 2026-07-14 | CNY 19,21 | +2,51 % | CNY 18,73 | CNY 19,26 | CNY 18,66 | 9,70M |
| 2026-07-13 | CNY 18,74 | -0,48 % | CNY 18,83 | CNY 18,99 | CNY 18,51 | 10,23M |
| 2026-07-10 | CNY 18,83 | -5,61 % | CNY 19,76 | CNY 19,76 | CNY 18,67 | 18,25M |
| 2026-07-09 | CNY 19,95 | +2,20 % | CNY 19,36 | CNY 20,13 | CNY 19,36 | 11,66M |
| 2026-07-08 | CNY 19,52 | -0,26 % | CNY 19,57 | CNY 19,69 | CNY 19,22 | 5,74M |
| 2026-07-07 | CNY 19,57 | -3,07 % | CNY 20,11 | CNY 20,18 | CNY 19,47 | 6,93M |
| 2026-07-06 | CNY 20,19 | -1,42 % | CNY 20,36 | CNY 20,53 | CNY 20,05 | 8,71M |
| 2026-07-03 | CNY 20,48 | +3,43 % | CNY 19,92 | CNY 20,75 | CNY 19,70 | 9,91M |
| 2026-07-02 | CNY 19,80 | +0,81 % | CNY 19,69 | CNY 20,08 | CNY 19,54 | 8,17M |
| 2026-07-01 | CNY 19,64 | +4,36 % | CNY 18,91 | CNY 19,68 | CNY 18,83 | 8,37M |
| 2026-06-30 | CNY 18,82 | -1,83 % | CNY 19,01 | CNY 19,22 | CNY 18,59 | 7,19M |
| 2026-06-29 | CNY 19,17 | +2,08 % | CNY 18,72 | CNY 19,22 | CNY 18,50 | 8,41M |
| 2026-06-26 | CNY 18,78 | -1,31 % | CNY 19,16 | CNY 19,31 | CNY 18,70 | 7,22M |
| 2026-06-25 | CNY 19,03 | -2,76 % | CNY 19,41 | CNY 19,43 | CNY 19,00 | 8,90M |
| 2026-06-24 | CNY 19,57 | -1,41 % | CNY 19,72 | CNY 19,92 | CNY 19,32 | 7,69M |
| 2026-06-23 | CNY 19,85 | +0,51 % | CNY 19,76 | CNY 20,34 | CNY 19,52 | 9,16M |
| 2026-06-22 | CNY 19,75 | -0,20 % | CNY 19,71 | CNY 19,81 | CNY 19,26 | 9,83M |
| 2026-06-18 | CNY 19,79 | -3,04 % | CNY 20,36 | CNY 20,36 | CNY 19,40 | 14,12M |
| 2026-06-17 | CNY 20,41 | -1,21 % | CNY 20,61 | CNY 20,76 | CNY 20,27 | 8,57M |
| 2026-06-16 | CNY 20,66 | -1,34 % | CNY 20,89 | CNY 21,20 | CNY 20,56 | 9,02M |
| 2026-06-15 | CNY 20,94 | -0,71 % | CNY 20,98 | CNY 21,14 | CNY 20,67 | 12,31M |
| 2026-06-12 | CNY 21,09 | +1,25 % | CNY 20,83 | CNY 21,35 | CNY 20,61 | 13,18M |
| 2026-06-11 | CNY 20,83 | +2,51 % | CNY 20,12 | CNY 21,29 | CNY 19,96 | 14,59M |
| 2026-06-10 | CNY 20,32 | -0,73 % | CNY 20,24 | CNY 20,52 | CNY 19,93 | 10,21M |
| 2026-06-09 | CNY 20,47 | -1,73 % | CNY 20,84 | CNY 20,84 | CNY 20,25 | 11,82M |
| 2026-06-08 | CNY 20,83 | +1,56 % | CNY 20,02 | CNY 22,18 | CNY 19,75 | 21,21M |
| 2026-06-05 | CNY 20,51 | -5,18 % | CNY 21,63 | CNY 22,08 | CNY 20,40 | 18,77M |
| 2026-06-04 | CNY 21,63 | -3,09 % | CNY 22,24 | CNY 22,50 | CNY 21,51 | 19,04M |
| 2026-06-03 | CNY 22,32 | -1,02 % | CNY 22,36 | CNY 22,66 | CNY 21,80 | 20,58M |
| 2026-06-02 | CNY 22,55 | -0,31 % | CNY 22,48 | CNY 22,99 | CNY 21,81 | 20,35M |
| 2026-06-01 | CNY 22,62 | -2,42 % | CNY 22,92 | CNY 22,97 | CNY 21,39 | 27,71M |
| 2026-05-29 | CNY 23,18 | +7,27 % | CNY 21,26 | CNY 23,29 | CNY 21,02 | 32,03M |
| 2026-05-28 | CNY 21,61 | +1,46 % | CNY 21,23 | CNY 22,09 | CNY 21,07 | 20,29M |
| 2026-05-27 | CNY 21,30 | +2,01 % | CNY 20,69 | CNY 21,58 | CNY 20,65 | 15,85M |
| 2026-05-26 | CNY 20,88 | +2,15 % | CNY 20,26 | CNY 21,08 | CNY 19,82 | 14,22M |