Beijing Jingneng Thermal Co. Ltd. Class A 002893
SZSE · China · Versorger
CNY 10,71+0,42 (+4,08 %)
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 10,71 | +4,08 % | CNY 10,38 | CNY 10,76 | CNY 10,24 | 21,47M |
| 2026-09-29 | CNY 10,29 | +1,08 % | CNY 10,15 | CNY 10,39 | CNY 10,10 | 9,34M |
| 2026-09-28 | CNY 10,18 | +0,30 % | CNY 10,22 | CNY 10,32 | CNY 10,15 | 8,35M |
| 2026-09-24 | CNY 10,15 | -0,98 % | CNY 10,20 | CNY 10,34 | CNY 10,13 | 5,38M |
| 2026-09-23 | CNY 10,25 | -0,10 % | CNY 10,25 | CNY 10,36 | CNY 10,12 | 7,58M |
| 2026-09-22 | CNY 10,26 | -1,35 % | CNY 10,39 | CNY 10,39 | CNY 10,20 | 9,11M |
| 2026-09-21 | CNY 10,40 | +0,68 % | CNY 10,35 | CNY 10,41 | CNY 10,24 | 7,71M |
| 2026-09-18 | CNY 10,33 | +1,97 % | CNY 10,14 | CNY 10,36 | CNY 10,05 | 10,77M |
| 2026-09-17 | CNY 10,13 | +0,10 % | CNY 10,10 | CNY 10,16 | CNY 9,85 | 12,72M |
| 2026-09-16 | CNY 10,12 | -0,20 % | CNY 10,15 | CNY 10,34 | CNY 10,02 | 11,71M |
| 2026-09-15 | CNY 10,14 | -4,43 % | CNY 10,51 | CNY 10,60 | CNY 10,12 | 20,65M |
| 2026-09-14 | CNY 10,61 | -1,30 % | CNY 10,76 | CNY 11,35 | CNY 10,60 | 21,07M |
| 2026-09-11 | CNY 10,75 | -1,10 % | CNY 10,87 | CNY 11,13 | CNY 10,61 | 26,34M |
| 2026-09-10 | CNY 10,87 | -2,51 % | CNY 11,14 | CNY 11,20 | CNY 10,81 | 23,17M |
| 2026-09-09 | CNY 11,15 | +4,50 % | CNY 10,70 | CNY 11,73 | CNY 10,61 | 38,84M |
| 2026-09-08 | CNY 10,67 | +1,23 % | CNY 10,54 | CNY 10,68 | CNY 10,43 | 18,77M |
| 2026-09-07 | CNY 10,54 | -0,47 % | CNY 10,51 | CNY 10,62 | CNY 10,46 | 13,32M |
| 2026-09-04 | CNY 10,59 | -0,19 % | CNY 10,63 | CNY 10,83 | CNY 10,50 | 22,14M |
| 2026-09-03 | CNY 10,61 | -5,01 % | CNY 10,89 | CNY 11,10 | CNY 10,56 | 48,74M |
| 2026-09-02 | CNY 11,17 | +10,05 % | CNY 10,26 | CNY 11,17 | CNY 10,26 | 44,79M |
| 2026-09-01 | CNY 10,15 | +1,30 % | CNY 10,02 | CNY 10,18 | CNY 10,02 | 7,14M |
| 2026-08-31 | CNY 10,02 | -0,10 % | CNY 9,94 | CNY 10,07 | CNY 9,93 | 4,62M |
| 2026-08-28 | CNY 10,03 | +1,01 % | CNY 9,93 | CNY 10,04 | CNY 9,87 | 5,83M |
| 2026-08-27 | CNY 9,93 | -1,29 % | CNY 9,99 | CNY 10,02 | CNY 9,91 | 6,93M |
| 2026-08-26 | CNY 10,06 | +0,30 % | CNY 10,02 | CNY 10,08 | CNY 9,98 | 6,05M |
| 2026-08-25 | CNY 10,03 | +2,03 % | CNY 9,80 | CNY 10,15 | CNY 9,76 | 8,39M |
| 2026-08-24 | CNY 9,83 | 0,00 % | CNY 9,84 | CNY 9,95 | CNY 9,80 | 6,24M |
| 2026-08-21 | CNY 9,83 | -0,61 % | CNY 9,88 | CNY 9,89 | CNY 9,73 | 4,71M |
| 2026-08-20 | CNY 9,89 | +2,59 % | CNY 9,66 | CNY 9,96 | CNY 9,66 | 7,39M |
| 2026-08-19 | CNY 9,64 | -2,33 % | CNY 9,84 | CNY 9,89 | CNY 9,60 | 6,12M |
| 2026-08-18 | CNY 9,87 | +1,23 % | CNY 9,78 | CNY 9,98 | CNY 9,72 | 7,67M |
| 2026-08-17 | CNY 9,75 | +0,93 % | CNY 9,70 | CNY 9,76 | CNY 9,59 | 4,96M |
| 2026-08-14 | CNY 9,66 | -1,43 % | CNY 9,80 | CNY 9,80 | CNY 9,58 | 5,81M |
| 2026-08-13 | CNY 9,80 | -0,51 % | CNY 9,82 | CNY 9,93 | CNY 9,75 | 6,42M |
| 2026-08-12 | CNY 9,85 | +0,20 % | CNY 9,78 | CNY 9,87 | CNY 9,73 | 4,46M |
| 2026-08-11 | CNY 9,83 | -0,61 % | CNY 9,85 | CNY 9,92 | CNY 9,75 | 5,10M |
| 2026-08-10 | CNY 9,89 | +1,44 % | CNY 9,72 | CNY 9,90 | CNY 9,71 | 7,24M |
| 2026-08-07 | CNY 9,75 | -0,41 % | CNY 9,78 | CNY 9,85 | CNY 9,62 | 6,57M |
| 2026-08-06 | CNY 9,79 | +0,62 % | CNY 9,73 | CNY 9,79 | CNY 9,64 | 6,14M |
| 2026-08-05 | CNY 9,73 | +0,21 % | CNY 9,68 | CNY 9,75 | CNY 9,63 | 5,66M |
| 2026-08-04 | CNY 9,71 | -0,92 % | CNY 9,84 | CNY 9,88 | CNY 9,66 | 7,21M |
| 2026-08-03 | CNY 9,80 | +1,66 % | CNY 9,61 | CNY 9,81 | CNY 9,61 | 7,72M |
| 2026-07-31 | CNY 9,64 | +0,94 % | CNY 9,54 | CNY 9,66 | CNY 9,53 | 6,27M |
| 2026-07-30 | CNY 9,55 | +0,10 % | CNY 9,50 | CNY 9,66 | CNY 9,47 | 6,15M |
| 2026-07-29 | CNY 9,54 | +1,71 % | CNY 9,38 | CNY 9,58 | CNY 9,36 | 6,40M |
| 2026-07-28 | CNY 9,38 | 0,00 % | CNY 9,29 | CNY 9,44 | CNY 9,29 | 3,71M |
| 2026-07-27 | CNY 9,38 | +1,19 % | CNY 9,15 | CNY 9,38 | CNY 9,15 | 4,53M |
| 2026-07-24 | CNY 9,27 | -3,44 % | CNY 9,50 | CNY 9,58 | CNY 9,27 | 6,55M |
| 2026-07-23 | CNY 9,60 | +1,80 % | CNY 9,36 | CNY 9,61 | CNY 9,33 | 8,23M |
| 2026-07-22 | CNY 9,43 | -0,42 % | CNY 9,39 | CNY 9,47 | CNY 9,34 | 7,49M |
| 2026-07-21 | CNY 9,47 | -3,27 % | CNY 9,72 | CNY 9,72 | CNY 9,28 | 13,22M |
| 2026-07-20 | CNY 9,79 | +5,50 % | CNY 9,28 | CNY 9,97 | CNY 9,21 | 15,12M |
| 2026-07-17 | CNY 9,28 | -0,22 % | CNY 9,30 | CNY 9,51 | CNY 9,18 | 9,05M |
| 2026-07-16 | CNY 9,30 | -1,48 % | CNY 9,37 | CNY 9,45 | CNY 9,20 | 5,11M |
| 2026-07-15 | CNY 9,44 | +2,05 % | CNY 9,23 | CNY 9,56 | CNY 9,17 | 6,03M |
| 2026-07-14 | CNY 9,25 | +0,87 % | CNY 9,13 | CNY 9,26 | CNY 8,95 | 5,14M |
| 2026-07-13 | CNY 9,17 | -3,68 % | CNY 9,48 | CNY 9,50 | CNY 9,13 | 6,90M |
| 2026-07-10 | CNY 9,52 | -0,21 % | CNY 9,45 | CNY 9,67 | CNY 9,32 | 6,67M |
| 2026-07-09 | CNY 9,54 | +3,25 % | CNY 9,24 | CNY 9,68 | CNY 9,12 | 9,74M |
| 2026-07-08 | CNY 9,24 | -0,86 % | CNY 9,28 | CNY 9,39 | CNY 9,23 | 4,08M |
| 2026-07-07 | CNY 9,32 | -0,64 % | CNY 9,36 | CNY 9,48 | CNY 9,21 | 4,79M |
| 2026-07-06 | CNY 9,38 | -2,09 % | CNY 9,59 | CNY 9,66 | CNY 9,35 | 5,03M |
| 2026-07-03 | CNY 9,58 | +0,95 % | CNY 9,49 | CNY 9,61 | CNY 9,45 | 5,77M |
| 2026-07-02 | CNY 9,49 | +0,53 % | CNY 9,38 | CNY 9,78 | CNY 9,36 | 7,03M |
| 2026-07-01 | CNY 9,44 | +2,05 % | CNY 9,25 | CNY 9,55 | CNY 9,19 | 6,75M |
| 2026-06-30 | CNY 9,25 | -1,70 % | CNY 9,32 | CNY 9,40 | CNY 9,18 | 7,14M |
| 2026-06-29 | CNY 9,41 | -4,18 % | CNY 9,82 | CNY 9,83 | CNY 9,29 | 8,10M |
| 2026-06-26 | CNY 9,82 | -1,21 % | CNY 9,85 | CNY 10,08 | CNY 9,81 | 6,54M |
| 2026-06-25 | CNY 9,94 | -1,97 % | CNY 10,06 | CNY 10,06 | CNY 9,90 | 7,64M |
| 2026-06-24 | CNY 10,14 | -3,80 % | CNY 10,44 | CNY 10,44 | CNY 10,06 | 12,29M |
| 2026-06-23 | CNY 10,54 | +4,15 % | CNY 10,05 | CNY 10,67 | CNY 10,01 | 17,47M |
| 2026-06-22 | CNY 10,12 | -0,69 % | CNY 10,15 | CNY 10,18 | CNY 9,88 | 11,03M |
| 2026-06-18 | CNY 10,19 | +1,39 % | CNY 10,00 | CNY 10,58 | CNY 9,67 | 18,25M |
| 2026-06-17 | CNY 10,05 | -2,05 % | CNY 10,18 | CNY 10,24 | CNY 10,05 | 7,67M |
| 2026-06-16 | CNY 10,26 | +0,49 % | CNY 10,20 | CNY 10,35 | CNY 10,03 | 9,30M |
| 2026-06-15 | CNY 10,21 | +0,99 % | CNY 10,17 | CNY 10,32 | CNY 10,06 | 10,08M |
| 2026-06-12 | CNY 10,11 | +2,22 % | CNY 10,00 | CNY 10,25 | CNY 9,99 | 11,18M |
| 2026-06-11 | CNY 9,89 | -2,56 % | CNY 10,05 | CNY 10,15 | CNY 9,79 | 10,34M |
| 2026-06-10 | CNY 10,15 | -4,52 % | CNY 10,45 | CNY 10,50 | CNY 10,05 | 12,70M |
| 2026-06-09 | CNY 10,63 | +2,41 % | CNY 10,41 | CNY 10,67 | CNY 10,10 | 13,45M |
| 2026-06-08 | CNY 10,38 | -4,77 % | CNY 10,45 | CNY 10,85 | CNY 10,32 | 13,98M |
| 2026-06-05 | CNY 10,90 | -8,09 % | CNY 11,78 | CNY 12,02 | CNY 10,81 | 24,59M |
| 2026-06-04 | CNY 11,86 | -4,05 % | CNY 12,15 | CNY 12,25 | CNY 11,81 | 19,08M |
| 2026-06-03 | CNY 12,36 | +2,40 % | CNY 11,96 | CNY 12,36 | CNY 11,70 | 27,84M |
| 2026-06-02 | CNY 12,07 | -5,18 % | CNY 12,20 | CNY 12,56 | CNY 12,04 | 26,68M |
| 2026-06-01 | CNY 12,73 | +1,52 % | CNY 12,35 | CNY 13,08 | CNY 11,52 | 37,94M |
| 2026-05-29 | CNY 12,54 | +2,70 % | CNY 12,00 | CNY 12,82 | CNY 11,92 | 42,19M |
| 2026-05-28 | CNY 12,21 | +3,65 % | CNY 11,67 | CNY 12,21 | CNY 11,49 | 31,05M |
| 2026-05-27 | CNY 11,78 | -1,26 % | CNY 11,72 | CNY 12,08 | CNY 11,68 | 23,41M |
| 2026-05-26 | CNY 11,93 | -1,08 % | CNY 11,80 | CNY 12,21 | CNY 11,75 | 31,89M |