Shaanxi Provincial Natural Gas Co., Ltd. Class A 002267
SZSE · China · Versorger
CNY 7,21+0,06 (+0,84 %)
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 7,21 | +0,84 % | CNY 7,15 | CNY 7,22 | CNY 7,12 | 4,34M |
| 2026-09-29 | CNY 7,15 | 0,00 % | CNY 7,14 | CNY 7,17 | CNY 7,10 | 3,61M |
| 2026-09-28 | CNY 7,15 | +0,42 % | CNY 7,10 | CNY 7,15 | CNY 7,08 | 4,29M |
| 2026-09-24 | CNY 7,12 | 0,00 % | CNY 7,15 | CNY 7,18 | CNY 7,07 | 3,85M |
| 2026-09-23 | CNY 7,12 | -0,84 % | CNY 7,17 | CNY 7,19 | CNY 7,12 | 3,27M |
| 2026-09-22 | CNY 7,18 | -0,14 % | CNY 7,20 | CNY 7,22 | CNY 7,13 | 4,91M |
| 2026-09-21 | CNY 7,19 | +0,98 % | CNY 7,12 | CNY 7,23 | CNY 7,10 | 5,37M |
| 2026-09-18 | CNY 7,12 | +0,28 % | CNY 7,08 | CNY 7,22 | CNY 7,08 | 5,01M |
| 2026-09-17 | CNY 7,10 | -1,80 % | CNY 7,23 | CNY 7,23 | CNY 7,06 | 7,33M |
| 2026-09-16 | CNY 7,23 | -0,69 % | CNY 7,28 | CNY 7,32 | CNY 7,21 | 6,84M |
| 2026-09-15 | CNY 7,28 | -2,67 % | CNY 7,45 | CNY 7,48 | CNY 7,27 | 7,10M |
| 2026-09-14 | CNY 7,48 | +2,19 % | CNY 7,32 | CNY 7,52 | CNY 7,32 | 11,87M |
| 2026-09-11 | CNY 7,32 | -3,81 % | CNY 7,57 | CNY 7,66 | CNY 7,26 | 29,69M |
| 2026-09-10 | CNY 7,61 | -0,26 % | CNY 7,59 | CNY 7,72 | CNY 7,57 | 18,94M |
| 2026-09-09 | CNY 7,63 | +1,33 % | CNY 7,53 | CNY 7,73 | CNY 7,48 | 18,54M |
| 2026-09-08 | CNY 7,53 | +2,45 % | CNY 7,33 | CNY 7,57 | CNY 7,31 | 12,63M |
| 2026-09-07 | CNY 7,35 | +0,27 % | CNY 7,34 | CNY 7,38 | CNY 7,27 | 7,58M |
| 2026-09-04 | CNY 7,33 | +0,69 % | CNY 7,26 | CNY 7,36 | CNY 7,26 | 6,46M |
| 2026-09-03 | CNY 7,28 | -0,55 % | CNY 7,31 | CNY 7,38 | CNY 7,26 | 6,36M |
| 2026-09-02 | CNY 7,32 | -0,14 % | CNY 7,34 | CNY 7,38 | CNY 7,28 | 8,12M |
| 2026-09-01 | CNY 7,33 | +0,41 % | CNY 7,27 | CNY 7,39 | CNY 7,25 | 11,59M |
| 2026-08-31 | CNY 7,30 | +3,69 % | CNY 7,05 | CNY 7,39 | CNY 7,03 | 22,01M |
| 2026-08-28 | CNY 7,04 | +2,03 % | CNY 6,90 | CNY 7,04 | CNY 6,86 | 10,86M |
| 2026-08-27 | CNY 6,90 | -3,63 % | CNY 7,12 | CNY 7,12 | CNY 6,77 | 19,51M |
| 2026-08-26 | CNY 7,16 | +1,13 % | CNY 7,07 | CNY 7,16 | CNY 7,03 | 5,90M |
| 2026-08-25 | CNY 7,08 | +0,71 % | CNY 7,02 | CNY 7,11 | CNY 7,02 | 5,34M |
| 2026-08-24 | CNY 7,03 | +0,86 % | CNY 6,97 | CNY 7,05 | CNY 6,95 | 6,14M |
| 2026-08-21 | CNY 6,97 | 0,00 % | CNY 7,00 | CNY 7,03 | CNY 6,94 | 4,96M |
| 2026-08-20 | CNY 6,97 | -0,99 % | CNY 7,02 | CNY 7,10 | CNY 6,94 | 6,59M |
| 2026-08-19 | CNY 7,04 | +0,14 % | CNY 7,02 | CNY 7,10 | CNY 6,99 | 7,50M |
| 2026-08-18 | CNY 7,03 | +0,29 % | CNY 7,01 | CNY 7,08 | CNY 6,98 | 6,69M |
| 2026-08-17 | CNY 7,01 | +0,43 % | CNY 6,99 | CNY 7,03 | CNY 6,89 | 6,24M |
| 2026-08-14 | CNY 6,98 | +0,29 % | CNY 6,96 | CNY 7,02 | CNY 6,91 | 4,83M |
| 2026-08-13 | CNY 6,96 | -1,69 % | CNY 7,08 | CNY 7,09 | CNY 6,95 | 8,69M |
| 2026-08-12 | CNY 7,08 | -0,56 % | CNY 7,11 | CNY 7,15 | CNY 7,05 | 5,99M |
| 2026-08-11 | CNY 7,12 | -0,42 % | CNY 7,17 | CNY 7,18 | CNY 7,10 | 5,01M |
| 2026-08-10 | CNY 7,15 | +0,99 % | CNY 7,09 | CNY 7,22 | CNY 7,07 | 7,25M |
| 2026-08-07 | CNY 7,08 | -1,12 % | CNY 7,15 | CNY 7,16 | CNY 7,06 | 6,43M |
| 2026-08-06 | CNY 7,16 | -0,69 % | CNY 7,21 | CNY 7,24 | CNY 7,10 | 7,02M |
| 2026-08-05 | CNY 7,21 | -1,64 % | CNY 7,35 | CNY 7,35 | CNY 7,17 | 7,36M |
| 2026-08-04 | CNY 7,33 | -2,01 % | CNY 7,47 | CNY 7,47 | CNY 7,31 | 7,26M |
| 2026-08-03 | CNY 7,48 | +1,36 % | CNY 7,38 | CNY 7,50 | CNY 7,36 | 8,35M |
| 2026-07-31 | CNY 7,38 | -0,27 % | CNY 7,35 | CNY 7,42 | CNY 7,32 | 7,20M |
| 2026-07-30 | CNY 7,40 | +1,51 % | CNY 7,30 | CNY 7,41 | CNY 7,27 | 6,92M |
| 2026-07-29 | CNY 7,29 | +1,39 % | CNY 7,22 | CNY 7,33 | CNY 7,21 | 6,74M |
| 2026-07-28 | CNY 7,19 | -0,55 % | CNY 7,21 | CNY 7,25 | CNY 7,14 | 4,47M |
| 2026-07-27 | CNY 7,23 | 0,00 % | CNY 7,20 | CNY 7,28 | CNY 7,14 | 5,51M |
| 2026-07-24 | CNY 7,23 | -0,82 % | CNY 7,31 | CNY 7,34 | CNY 7,21 | 5,78M |
| 2026-07-23 | CNY 7,29 | +1,53 % | CNY 7,18 | CNY 7,31 | CNY 7,16 | 8,57M |
| 2026-07-22 | CNY 7,18 | -0,55 % | CNY 7,20 | CNY 7,22 | CNY 7,06 | 9,44M |
| 2026-07-21 | CNY 7,22 | -0,28 % | CNY 7,17 | CNY 7,35 | CNY 7,16 | 12,79M |
| 2026-07-20 | CNY 7,24 | +1,12 % | CNY 7,17 | CNY 7,31 | CNY 7,15 | 12,78M |
| 2026-07-17 | CNY 7,16 | +0,28 % | CNY 7,16 | CNY 7,28 | CNY 7,13 | 11,53M |
| 2026-07-16 | CNY 7,14 | +0,42 % | CNY 7,12 | CNY 7,17 | CNY 7,04 | 7,08M |
| 2026-07-15 | CNY 7,11 | +0,85 % | CNY 7,02 | CNY 7,17 | CNY 7,00 | 8,82M |
| 2026-07-14 | CNY 7,05 | +0,57 % | CNY 7,05 | CNY 7,18 | CNY 7,01 | 9,94M |
| 2026-07-13 | CNY 7,01 | +2,04 % | CNY 6,90 | CNY 7,10 | CNY 6,89 | 8,84M |
| 2026-07-10 | CNY 6,87 | -0,15 % | CNY 6,87 | CNY 6,91 | CNY 6,82 | 4,24M |
| 2026-07-09 | CNY 6,88 | -1,15 % | CNY 6,98 | CNY 7,02 | CNY 6,86 | 6,18M |
| 2026-07-08 | CNY 6,96 | +0,58 % | CNY 6,90 | CNY 7,03 | CNY 6,87 | 5,21M |
| 2026-07-07 | CNY 6,92 | -2,26 % | CNY 7,08 | CNY 7,11 | CNY 6,88 | 5,70M |
| 2026-07-06 | CNY 7,08 | +2,76 % | CNY 6,88 | CNY 7,13 | CNY 6,78 | 10,19M |
| 2026-07-03 | CNY 6,89 | +2,53 % | CNY 6,73 | CNY 6,91 | CNY 6,70 | 7,50M |
| 2026-07-02 | CNY 6,72 | +1,97 % | CNY 6,58 | CNY 6,73 | CNY 6,57 | 7,10M |
| 2026-07-01 | CNY 6,59 | +0,76 % | CNY 6,55 | CNY 6,65 | CNY 6,51 | 7,03M |
| 2026-06-30 | CNY 6,54 | -1,80 % | CNY 6,63 | CNY 6,66 | CNY 6,47 | 4,58M |
| 2026-06-29 | CNY 6,66 | +0,91 % | CNY 6,57 | CNY 6,68 | CNY 6,42 | 5,55M |
| 2026-06-26 | CNY 6,60 | 0,00 % | CNY 6,60 | CNY 6,64 | CNY 6,54 | 5,68M |
| 2026-06-25 | CNY 6,60 | -2,94 % | CNY 6,68 | CNY 6,68 | CNY 6,56 | 5,28M |
| 2026-06-24 | CNY 6,80 | -2,72 % | CNY 7,03 | CNY 7,03 | CNY 6,79 | 6,32M |
| 2026-06-23 | CNY 6,99 | +1,01 % | CNY 6,89 | CNY 7,08 | CNY 6,89 | 6,51M |
| 2026-06-22 | CNY 6,92 | -0,29 % | CNY 6,92 | CNY 6,95 | CNY 6,76 | 7,34M |
| 2026-06-18 | CNY 6,94 | +0,43 % | CNY 6,91 | CNY 6,98 | CNY 6,85 | 4,81M |
| 2026-06-17 | CNY 6,91 | -1,99 % | CNY 7,02 | CNY 7,03 | CNY 6,90 | 7,32M |
| 2026-06-16 | CNY 7,05 | -2,22 % | CNY 7,22 | CNY 7,23 | CNY 7,02 | 7,98M |
| 2026-06-15 | CNY 7,21 | +0,14 % | CNY 7,17 | CNY 7,27 | CNY 7,17 | 5,94M |
| 2026-06-12 | CNY 7,20 | +1,27 % | CNY 7,10 | CNY 7,20 | CNY 7,04 | 7,00M |
| 2026-06-11 | CNY 7,11 | -1,25 % | CNY 7,22 | CNY 7,25 | CNY 7,04 | 5,51M |
| 2026-06-10 | CNY 7,20 | -1,10 % | CNY 7,25 | CNY 7,26 | CNY 7,15 | 6,43M |
| 2026-06-09 | CNY 7,28 | -0,68 % | CNY 7,32 | CNY 7,37 | CNY 7,26 | 4,76M |
| 2026-06-08 | CNY 7,33 | -0,95 % | CNY 7,39 | CNY 7,46 | CNY 7,27 | 6,16M |
| 2026-06-05 | CNY 7,40 | -0,54 % | CNY 7,44 | CNY 7,51 | CNY 7,39 | 5,10M |
| 2026-06-04 | CNY 7,44 | -2,11 % | CNY 7,58 | CNY 7,59 | CNY 7,39 | 6,17M |
| 2026-06-03 | CNY 7,60 | +0,26 % | CNY 7,57 | CNY 7,62 | CNY 7,45 | 7,65M |
| 2026-06-02 | CNY 7,58 | -1,69 % | CNY 7,68 | CNY 7,69 | CNY 7,56 | 7,19M |
| 2026-06-01 | CNY 7,71 | +3,77 % | CNY 7,43 | CNY 7,73 | CNY 7,39 | 14,37M |
| 2026-05-29 | CNY 7,43 | +2,20 % | CNY 7,30 | CNY 7,43 | CNY 7,27 | 6,03M |
| 2026-05-28 | CNY 7,27 | -0,68 % | CNY 7,32 | CNY 7,39 | CNY 7,26 | 4,83M |
| 2026-05-27 | CNY 7,32 | -1,21 % | CNY 7,41 | CNY 7,45 | CNY 7,25 | 5,71M |
| 2026-05-26 | CNY 7,41 | -0,80 % | CNY 7,45 | CNY 7,49 | CNY 7,37 | 5,68M |