Oriental Energy Co., Ltd. Class A 002221
SZSE · China · Energierohstoffe
CNY 5,61+0,03 (+0,54 %)
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 5,61 | +0,54 % | CNY 5,58 | CNY 5,63 | CNY 5,57 | 8,23M |
| 2026-09-29 | CNY 5,58 | -0,18 % | CNY 5,59 | CNY 5,64 | CNY 5,57 | 7,54M |
| 2026-09-28 | CNY 5,59 | -2,10 % | CNY 5,70 | CNY 5,73 | CNY 5,54 | 14,20M |
| 2026-09-24 | CNY 5,71 | +0,18 % | CNY 5,70 | CNY 5,82 | CNY 5,65 | 10,95M |
| 2026-09-23 | CNY 5,70 | -0,87 % | CNY 5,73 | CNY 5,79 | CNY 5,66 | 10,32M |
| 2026-09-22 | CNY 5,75 | -1,20 % | CNY 5,80 | CNY 5,83 | CNY 5,71 | 11,79M |
| 2026-09-21 | CNY 5,82 | +3,56 % | CNY 5,60 | CNY 5,86 | CNY 5,60 | 17,96M |
| 2026-09-18 | CNY 5,62 | +1,63 % | CNY 5,50 | CNY 5,68 | CNY 5,49 | 13,41M |
| 2026-09-17 | CNY 5,53 | -1,25 % | CNY 5,55 | CNY 5,58 | CNY 5,47 | 15,61M |
| 2026-09-16 | CNY 5,60 | +0,90 % | CNY 5,57 | CNY 5,64 | CNY 5,51 | 14,06M |
| 2026-09-15 | CNY 5,55 | -3,14 % | CNY 5,75 | CNY 5,76 | CNY 5,55 | 15,74M |
| 2026-09-14 | CNY 5,73 | -1,55 % | CNY 5,80 | CNY 5,86 | CNY 5,67 | 15,16M |
| 2026-09-11 | CNY 5,82 | -3,80 % | CNY 6,07 | CNY 6,10 | CNY 5,79 | 23,76M |
| 2026-09-10 | CNY 6,05 | -1,14 % | CNY 6,18 | CNY 6,19 | CNY 6,04 | 18,35M |
| 2026-09-09 | CNY 6,12 | -1,13 % | CNY 6,19 | CNY 6,21 | CNY 6,09 | 21,80M |
| 2026-09-08 | CNY 6,19 | +5,45 % | CNY 5,87 | CNY 6,20 | CNY 5,85 | 33,33M |
| 2026-09-07 | CNY 5,87 | +0,69 % | CNY 5,84 | CNY 5,90 | CNY 5,79 | 14,83M |
| 2026-09-04 | CNY 5,83 | +1,04 % | CNY 5,81 | CNY 5,89 | CNY 5,76 | 16,47M |
| 2026-09-03 | CNY 5,77 | -0,52 % | CNY 5,79 | CNY 5,85 | CNY 5,72 | 15,05M |
| 2026-09-02 | CNY 5,80 | -2,36 % | CNY 6,00 | CNY 6,00 | CNY 5,76 | 22,06M |
| 2026-09-01 | CNY 5,94 | +0,51 % | CNY 5,88 | CNY 6,02 | CNY 5,86 | 24,51M |
| 2026-08-31 | CNY 5,91 | +0,85 % | CNY 5,86 | CNY 5,93 | CNY 5,78 | 24,96M |
| 2026-08-28 | CNY 5,86 | +3,90 % | CNY 5,64 | CNY 5,91 | CNY 5,64 | 33,59M |
| 2026-08-27 | CNY 5,64 | +1,44 % | CNY 5,56 | CNY 5,70 | CNY 5,52 | 20,69M |
| 2026-08-26 | CNY 5,56 | +0,72 % | CNY 5,50 | CNY 5,59 | CNY 5,47 | 16,80M |
| 2026-08-25 | CNY 5,52 | +2,22 % | CNY 5,37 | CNY 5,60 | CNY 5,33 | 27,00M |
| 2026-08-24 | CNY 5,40 | -5,10 % | CNY 5,64 | CNY 5,67 | CNY 5,37 | 35,29M |
| 2026-08-21 | CNY 5,69 | +0,89 % | CNY 5,73 | CNY 5,75 | CNY 5,59 | 29,04M |
| 2026-08-20 | CNY 5,64 | +4,44 % | CNY 5,39 | CNY 5,85 | CNY 5,39 | 41,23M |
| 2026-08-19 | CNY 5,40 | -1,82 % | CNY 5,52 | CNY 5,55 | CNY 5,37 | 20,13M |
| 2026-08-18 | CNY 5,50 | 0,00 % | CNY 5,51 | CNY 5,58 | CNY 5,48 | 17,15M |
| 2026-08-17 | CNY 5,50 | +1,48 % | CNY 5,43 | CNY 5,51 | CNY 5,35 | 17,06M |
| 2026-08-14 | CNY 5,42 | -1,28 % | CNY 5,45 | CNY 5,48 | CNY 5,37 | 18,22M |
| 2026-08-13 | CNY 5,49 | -1,96 % | CNY 5,59 | CNY 5,60 | CNY 5,47 | 22,95M |
| 2026-08-12 | CNY 5,60 | +0,36 % | CNY 5,56 | CNY 5,65 | CNY 5,52 | 17,59M |
| 2026-08-11 | CNY 5,58 | -1,06 % | CNY 5,68 | CNY 5,71 | CNY 5,57 | 19,45M |
| 2026-08-10 | CNY 5,64 | +1,44 % | CNY 5,51 | CNY 5,69 | CNY 5,51 | 21,85M |
| 2026-08-07 | CNY 5,56 | -1,42 % | CNY 5,66 | CNY 5,68 | CNY 5,44 | 25,64M |
| 2026-08-06 | CNY 5,64 | -1,23 % | CNY 5,71 | CNY 5,72 | CNY 5,58 | 16,48M |
| 2026-08-05 | CNY 5,71 | -0,35 % | CNY 5,74 | CNY 5,77 | CNY 5,66 | 17,10M |
| 2026-08-04 | CNY 5,73 | -1,38 % | CNY 5,81 | CNY 5,85 | CNY 5,72 | 16,77M |
| 2026-08-03 | CNY 5,81 | +3,20 % | CNY 5,62 | CNY 5,83 | CNY 5,60 | 22,25M |
| 2026-07-31 | CNY 5,63 | +1,08 % | CNY 5,50 | CNY 5,65 | CNY 5,50 | 24,80M |
| 2026-07-30 | CNY 5,57 | +1,09 % | CNY 5,51 | CNY 5,68 | CNY 5,47 | 26,01M |
| 2026-07-29 | CNY 5,51 | +3,18 % | CNY 5,35 | CNY 5,56 | CNY 5,32 | 30,40M |
| 2026-07-28 | CNY 5,34 | -0,19 % | CNY 5,30 | CNY 5,38 | CNY 5,24 | 18,76M |
| 2026-07-27 | CNY 5,35 | +1,90 % | CNY 5,16 | CNY 5,36 | CNY 5,05 | 26,07M |
| 2026-07-24 | CNY 5,25 | -5,75 % | CNY 5,61 | CNY 5,64 | CNY 5,24 | 33,76M |
| 2026-07-23 | CNY 5,57 | +3,15 % | CNY 5,40 | CNY 5,59 | CNY 5,37 | 32,30M |
| 2026-07-22 | CNY 5,40 | +1,89 % | CNY 5,33 | CNY 5,42 | CNY 5,27 | 32,29M |
| 2026-07-21 | CNY 5,30 | -2,57 % | CNY 5,35 | CNY 5,43 | CNY 5,28 | 31,67M |
| 2026-07-20 | CNY 5,44 | +2,64 % | CNY 5,30 | CNY 5,52 | CNY 5,30 | 36,77M |
| 2026-07-17 | CNY 5,30 | -2,57 % | CNY 5,45 | CNY 5,58 | CNY 5,27 | 26,88M |
| 2026-07-16 | CNY 5,44 | 0,00 % | CNY 5,42 | CNY 5,54 | CNY 5,32 | 26,27M |
| 2026-07-15 | CNY 5,44 | +1,30 % | CNY 5,39 | CNY 5,46 | CNY 5,30 | 24,14M |
| 2026-07-14 | CNY 5,37 | +2,29 % | CNY 5,23 | CNY 5,41 | CNY 5,21 | 24,99M |
| 2026-07-13 | CNY 5,25 | -0,94 % | CNY 5,30 | CNY 5,37 | CNY 5,18 | 21,87M |
| 2026-07-10 | CNY 5,30 | +2,51 % | CNY 5,15 | CNY 5,39 | CNY 5,04 | 24,27M |
| 2026-07-09 | CNY 5,17 | -1,52 % | CNY 5,25 | CNY 5,36 | CNY 5,13 | 20,25M |
| 2026-07-08 | CNY 5,25 | -0,19 % | CNY 5,26 | CNY 5,32 | CNY 5,18 | 19,01M |
| 2026-07-07 | CNY 5,26 | -4,19 % | CNY 5,50 | CNY 5,50 | CNY 5,20 | 19,60M |
| 2026-07-06 | CNY 5,49 | +1,48 % | CNY 5,41 | CNY 5,63 | CNY 5,38 | 24,33M |
| 2026-07-03 | CNY 5,41 | +1,31 % | CNY 5,40 | CNY 5,45 | CNY 5,27 | 24,91M |
| 2026-07-02 | CNY 5,34 | -1,48 % | CNY 5,38 | CNY 5,52 | CNY 5,30 | 25,39M |
| 2026-07-01 | CNY 5,42 | +3,04 % | CNY 5,23 | CNY 5,44 | CNY 5,16 | 23,56M |
| 2026-06-30 | CNY 5,26 | +0,57 % | CNY 5,22 | CNY 5,31 | CNY 5,11 | 35,42M |
| 2026-06-29 | CNY 5,23 | -3,33 % | CNY 5,37 | CNY 5,46 | CNY 5,23 | 27,06M |
| 2026-06-26 | CNY 5,41 | -2,70 % | CNY 5,57 | CNY 5,57 | CNY 5,39 | 17,84M |
| 2026-06-25 | CNY 5,56 | -3,30 % | CNY 5,68 | CNY 5,73 | CNY 5,43 | 29,10M |
| 2026-06-24 | CNY 5,75 | -2,71 % | CNY 5,90 | CNY 5,96 | CNY 5,68 | 23,15M |
| 2026-06-23 | CNY 5,91 | 0,00 % | CNY 6,21 | CNY 6,32 | CNY 5,84 | 24,44M |
| 2026-06-22 | CNY 5,91 | +0,51 % | CNY 5,82 | CNY 5,95 | CNY 5,67 | 21,12M |
| 2026-06-18 | CNY 5,88 | -0,68 % | CNY 5,89 | CNY 5,95 | CNY 5,78 | 14,91M |
| 2026-06-17 | CNY 5,92 | -2,95 % | CNY 6,11 | CNY 6,13 | CNY 5,89 | 17,51M |
| 2026-06-16 | CNY 6,10 | +0,16 % | CNY 6,05 | CNY 6,15 | CNY 5,92 | 16,86M |
| 2026-06-15 | CNY 6,09 | -0,49 % | CNY 6,11 | CNY 6,21 | CNY 5,97 | 22,42M |
| 2026-06-12 | CNY 6,12 | +3,20 % | CNY 5,94 | CNY 6,18 | CNY 5,74 | 23,74M |
| 2026-06-11 | CNY 5,93 | -1,98 % | CNY 6,04 | CNY 6,14 | CNY 5,88 | 16,62M |
| 2026-06-10 | CNY 6,05 | -0,66 % | CNY 6,08 | CNY 6,14 | CNY 5,90 | 19,41M |
| 2026-06-09 | CNY 6,09 | -3,49 % | CNY 6,32 | CNY 6,35 | CNY 6,08 | 19,81M |
| 2026-06-08 | CNY 6,31 | -5,54 % | CNY 6,50 | CNY 6,65 | CNY 6,26 | 23,36M |
| 2026-06-05 | CNY 6,68 | +0,75 % | CNY 6,60 | CNY 6,82 | CNY 6,53 | 17,51M |
| 2026-06-04 | CNY 6,63 | -1,92 % | CNY 6,66 | CNY 6,95 | CNY 6,55 | 21,37M |
| 2026-06-03 | CNY 6,76 | +3,52 % | CNY 6,67 | CNY 6,82 | CNY 6,53 | 26,06M |
| 2026-06-02 | CNY 6,53 | -1,80 % | CNY 6,81 | CNY 6,81 | CNY 6,48 | 16,29M |
| 2026-06-01 | CNY 6,65 | +4,89 % | CNY 6,32 | CNY 6,69 | CNY 6,29 | 21,61M |
| 2026-05-29 | CNY 6,34 | -2,31 % | CNY 6,47 | CNY 6,49 | CNY 6,30 | 19,97M |
| 2026-05-28 | CNY 6,49 | -3,71 % | CNY 6,70 | CNY 6,72 | CNY 6,27 | 36,23M |
| 2026-05-27 | CNY 6,74 | -7,29 % | CNY 7,15 | CNY 7,18 | CNY 6,73 | 32,10M |
| 2026-05-26 | CNY 7,27 | +0,28 % | CNY 7,28 | CNY 7,31 | CNY 7,13 | 12,22M |