Hubei Heyuan Gas Co., Ltd. Class A 002971
SZSE · China · Prozessindustrie
CNY 38,60-2,22 (-5,44 %)
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 38,60 | -5,44 % | CNY 41,03 | CNY 41,24 | CNY 38,46 | 14,44M |
| 2026-09-29 | CNY 40,82 | +3,53 % | CNY 38,90 | CNY 42,54 | CNY 38,00 | 20,66M |
| 2026-09-28 | CNY 39,43 | -8,71 % | CNY 41,51 | CNY 42,34 | CNY 38,87 | 19,90M |
| 2026-09-24 | CNY 43,19 | +3,37 % | CNY 40,74 | CNY 43,25 | CNY 40,38 | 28,03M |
| 2026-09-23 | CNY 41,78 | +3,57 % | CNY 42,56 | CNY 44,36 | CNY 41,51 | 31,44M |
| 2026-09-22 | CNY 40,34 | -2,70 % | CNY 41,55 | CNY 41,95 | CNY 40,09 | 16,09M |
| 2026-09-21 | CNY 41,46 | -2,86 % | CNY 42,08 | CNY 42,50 | CNY 41,19 | 24,16M |
| 2026-09-18 | CNY 42,68 | +10,00 % | CNY 39,44 | CNY 42,68 | CNY 38,75 | 25,01M |
| 2026-09-17 | CNY 38,80 | -2,76 % | CNY 39,43 | CNY 40,29 | CNY 38,58 | 12,17M |
| 2026-09-16 | CNY 39,90 | +3,21 % | CNY 38,30 | CNY 40,38 | CNY 37,96 | 15,79M |
| 2026-09-15 | CNY 38,66 | +2,71 % | CNY 37,30 | CNY 38,99 | CNY 37,22 | 12,86M |
| 2026-09-14 | CNY 37,64 | +0,48 % | CNY 36,72 | CNY 37,95 | CNY 36,33 | 7,89M |
| 2026-09-11 | CNY 37,46 | -2,27 % | CNY 37,65 | CNY 38,10 | CNY 36,20 | 14,11M |
| 2026-09-10 | CNY 38,33 | +0,03 % | CNY 38,05 | CNY 39,18 | CNY 37,81 | 10,64M |
| 2026-09-09 | CNY 38,32 | -3,94 % | CNY 39,07 | CNY 39,98 | CNY 37,90 | 16,73M |
| 2026-09-08 | CNY 39,89 | +0,20 % | CNY 42,00 | CNY 42,57 | CNY 39,36 | 21,38M |
| 2026-09-07 | CNY 39,81 | +3,00 % | CNY 38,82 | CNY 40,20 | CNY 38,38 | 15,47M |
| 2026-09-04 | CNY 38,65 | -6,42 % | CNY 41,50 | CNY 42,18 | CNY 38,20 | 22,26M |
| 2026-09-03 | CNY 41,30 | -5,10 % | CNY 44,39 | CNY 44,90 | CNY 40,55 | 21,68M |
| 2026-09-02 | CNY 43,52 | -0,43 % | CNY 43,09 | CNY 45,60 | CNY 42,77 | 23,42M |
| 2026-09-01 | CNY 43,71 | -5,82 % | CNY 46,51 | CNY 46,78 | CNY 43,45 | 20,11M |
| 2026-08-31 | CNY 46,41 | -1,42 % | CNY 45,00 | CNY 46,46 | CNY 44,50 | 27,79M |
| 2026-08-28 | CNY 47,08 | +10,00 % | CNY 43,58 | CNY 47,08 | CNY 43,15 | 18,41M |
| 2026-08-27 | CNY 42,80 | +3,18 % | CNY 41,67 | CNY 43,50 | CNY 41,47 | 15,87M |
| 2026-08-26 | CNY 41,48 | -3,13 % | CNY 42,83 | CNY 43,10 | CNY 40,33 | 12,69M |
| 2026-08-25 | CNY 42,82 | -2,33 % | CNY 42,84 | CNY 43,28 | CNY 41,42 | 14,60M |
| 2026-08-24 | CNY 43,84 | -5,94 % | CNY 45,51 | CNY 46,02 | CNY 42,93 | 22,03M |
| 2026-08-21 | CNY 46,61 | +10,01 % | CNY 41,60 | CNY 46,61 | CNY 41,60 | 7,10M |
| 2026-08-20 | CNY 42,37 | -2,60 % | CNY 44,41 | CNY 44,50 | CNY 42,00 | 13,62M |
| 2026-08-19 | CNY 43,50 | -6,69 % | CNY 44,83 | CNY 46,61 | CNY 43,10 | 18,92M |
| 2026-08-18 | CNY 46,62 | -0,34 % | CNY 46,70 | CNY 47,98 | CNY 45,77 | 23,41M |
| 2026-08-17 | CNY 46,78 | +3,61 % | CNY 45,64 | CNY 46,80 | CNY 44,58 | 26,73M |
| 2026-08-14 | CNY 45,15 | +1,10 % | CNY 44,66 | CNY 45,86 | CNY 44,10 | 22,34M |
| 2026-08-13 | CNY 44,66 | -1,26 % | CNY 45,80 | CNY 46,89 | CNY 44,50 | 28,87M |
| 2026-08-12 | CNY 45,23 | +0,51 % | CNY 44,77 | CNY 46,06 | CNY 44,01 | 31,65M |
| 2026-08-11 | CNY 45,00 | +1,40 % | CNY 43,83 | CNY 45,90 | CNY 43,31 | 28,72M |
| 2026-08-10 | CNY 44,38 | -2,20 % | CNY 44,93 | CNY 46,25 | CNY 42,30 | 38,83M |
| 2026-08-07 | CNY 45,38 | +10,01 % | CNY 43,99 | CNY 45,38 | CNY 43,42 | 14,93M |
| 2026-08-06 | CNY 41,25 | +10,00 % | CNY 37,69 | CNY 41,25 | CNY 37,55 | 22,76M |
| 2026-08-05 | CNY 37,50 | +10,00 % | CNY 34,10 | CNY 37,50 | CNY 33,82 | 9,20M |
| 2026-08-04 | CNY 34,09 | +5,57 % | CNY 32,32 | CNY 34,33 | CNY 31,93 | 11,81M |
| 2026-08-03 | CNY 32,29 | -2,86 % | CNY 32,91 | CNY 33,47 | CNY 31,50 | 15,91M |
| 2026-07-31 | CNY 33,24 | +1,65 % | CNY 34,32 | CNY 35,90 | CNY 33,05 | 16,80M |
| 2026-07-30 | CNY 32,70 | -9,79 % | CNY 35,89 | CNY 36,20 | CNY 32,66 | 15,31M |
| 2026-07-29 | CNY 36,25 | -1,28 % | CNY 36,74 | CNY 36,86 | CNY 34,50 | 18,57M |
| 2026-07-28 | CNY 36,72 | -7,32 % | CNY 39,15 | CNY 40,06 | CNY 36,41 | 18,41M |
| 2026-07-27 | CNY 39,62 | +5,85 % | CNY 36,51 | CNY 40,80 | CNY 36,20 | 23,16M |
| 2026-07-24 | CNY 37,43 | +0,40 % | CNY 36,46 | CNY 38,97 | CNY 36,16 | 18,26M |
| 2026-07-23 | CNY 37,28 | -0,05 % | CNY 37,01 | CNY 38,12 | CNY 36,19 | 11,98M |
| 2026-07-22 | CNY 37,30 | -1,09 % | CNY 36,80 | CNY 38,36 | CNY 36,51 | 19,15M |
| 2026-07-21 | CNY 37,71 | -0,26 % | CNY 37,01 | CNY 38,44 | CNY 34,03 | 26,29M |
| 2026-07-20 | CNY 37,81 | -10,00 % | CNY 42,10 | CNY 42,33 | CNY 37,81 | 15,01M |
| 2026-07-17 | CNY 42,01 | -5,76 % | CNY 44,67 | CNY 47,27 | CNY 41,76 | 18,44M |
| 2026-07-16 | CNY 44,58 | -5,73 % | CNY 46,23 | CNY 47,50 | CNY 44,00 | 11,62M |
| 2026-07-15 | CNY 47,29 | -3,75 % | CNY 49,81 | CNY 51,00 | CNY 46,88 | 13,52M |
| 2026-07-14 | CNY 49,13 | +1,78 % | CNY 48,67 | CNY 50,38 | CNY 46,80 | 19,37M |
| 2026-07-13 | CNY 48,27 | -9,76 % | CNY 53,34 | CNY 55,90 | CNY 48,14 | 23,29M |
| 2026-07-10 | CNY 53,49 | -8,97 % | CNY 58,50 | CNY 59,30 | CNY 53,41 | 21,37M |
| 2026-07-09 | CNY 58,76 | +2,49 % | CNY 59,70 | CNY 60,66 | CNY 56,00 | 18,60M |
| 2026-07-08 | CNY 57,33 | -5,92 % | CNY 60,00 | CNY 61,58 | CNY 56,61 | 18,94M |
| 2026-07-07 | CNY 60,94 | -5,36 % | CNY 61,36 | CNY 64,51 | CNY 58,58 | 25,93M |
| 2026-07-06 | CNY 64,39 | -9,99 % | CNY 69,14 | CNY 73,03 | CNY 64,39 | 24,86M |
| 2026-07-03 | CNY 71,54 | -4,64 % | CNY 73,73 | CNY 78,88 | CNY 69,00 | 35,80M |
| 2026-07-02 | CNY 75,02 | +10,00 % | CNY 68,00 | CNY 75,02 | CNY 67,01 | 23,68M |
| 2026-07-01 | CNY 68,20 | +10,00 % | CNY 63,24 | CNY 68,20 | CNY 62,18 | 33,17M |
| 2026-06-30 | CNY 62,00 | -9,98 % | CNY 65,00 | CNY 65,43 | CNY 61,98 | 29,37M |
| 2026-06-29 | CNY 68,87 | +4,19 % | CNY 67,14 | CNY 70,99 | CNY 60,01 | 32,11M |
| 2026-06-26 | CNY 66,10 | -5,14 % | CNY 71,59 | CNY 71,88 | CNY 62,71 | 28,07M |
| 2026-06-25 | CNY 69,68 | -2,27 % | CNY 69,94 | CNY 71,90 | CNY 66,61 | 25,82M |
| 2026-06-24 | CNY 71,30 | -2,33 % | CNY 72,86 | CNY 75,72 | CNY 68,00 | 24,81M |
| 2026-06-23 | CNY 73,00 | +0,30 % | CNY 70,58 | CNY 73,99 | CNY 66,93 | 26,78M |
| 2026-06-22 | CNY 72,78 | +8,01 % | CNY 71,99 | CNY 73,25 | CNY 69,50 | 29,33M |
| 2026-06-18 | CNY 67,38 | +10,01 % | CNY 60,85 | CNY 67,38 | CNY 59,19 | 29,42M |
| 2026-06-17 | CNY 61,25 | +3,39 % | CNY 56,24 | CNY 63,38 | CNY 55,90 | 39,48M |
| 2026-06-16 | CNY 59,24 | +4,33 % | CNY 56,86 | CNY 62,40 | CNY 56,86 | 44,31M |
| 2026-06-15 | CNY 56,78 | -2,15 % | CNY 55,76 | CNY 59,90 | CNY 52,23 | 44,02M |
| 2026-06-12 | CNY 58,03 | +10,01 % | CNY 55,00 | CNY 58,03 | CNY 54,40 | 57,77M |
| 2026-06-11 | CNY 52,75 | +10,01 % | CNY 52,75 | CNY 52,75 | CNY 49,04 | 23,80M |
| 2026-06-10 | CNY 47,95 | +10,00 % | CNY 47,95 | CNY 47,95 | CNY 47,94 | 7,43M |
| 2026-06-09 | CNY 43,59 | +9,99 % | CNY 40,95 | CNY 43,59 | CNY 40,41 | 33,29M |
| 2026-06-08 | CNY 39,63 | +0,84 % | CNY 38,90 | CNY 41,17 | CNY 38,11 | 26,71M |
| 2026-06-05 | CNY 39,30 | +5,11 % | CNY 38,61 | CNY 40,69 | CNY 38,50 | 27,72M |
| 2026-06-04 | CNY 37,39 | +10,00 % | CNY 34,34 | CNY 37,39 | CNY 34,31 | 15,60M |
| 2026-06-03 | CNY 33,99 | -0,50 % | CNY 33,80 | CNY 34,50 | CNY 33,44 | 10,12M |
| 2026-06-02 | CNY 34,16 | -1,21 % | CNY 34,10 | CNY 34,86 | CNY 32,60 | 12,11M |
| 2026-06-01 | CNY 34,58 | -0,49 % | CNY 34,82 | CNY 36,14 | CNY 34,47 | 13,73M |
| 2026-05-29 | CNY 34,75 | +2,75 % | CNY 34,46 | CNY 36,38 | CNY 34,05 | 19,26M |
| 2026-05-28 | CNY 33,82 | -3,62 % | CNY 35,08 | CNY 35,08 | CNY 33,56 | 12,52M |
| 2026-05-27 | CNY 35,09 | +10,00 % | CNY 31,89 | CNY 35,09 | CNY 31,66 | 12,69M |
| 2026-05-26 | CNY 31,90 | -1,97 % | CNY 32,08 | CNY 33,22 | CNY 30,93 | 10,95M |