CGN Power Co., Ltd. Class A 003816
SZSE · China · Versorger
CNY 4,23+0,02 (+0,48 %)
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 4,23 | +0,48 % | CNY 4,22 | CNY 4,28 | CNY 4,22 | 71,45M |
| 2026-09-29 | CNY 4,21 | -1,17 % | CNY 4,25 | CNY 4,30 | CNY 4,20 | 91,25M |
| 2026-09-28 | CNY 4,26 | +1,67 % | CNY 4,20 | CNY 4,30 | CNY 4,19 | 117,86M |
| 2026-09-24 | CNY 4,19 | +0,24 % | CNY 4,17 | CNY 4,23 | CNY 4,16 | 73,05M |
| 2026-09-23 | CNY 4,18 | -0,48 % | CNY 4,19 | CNY 4,21 | CNY 4,16 | 62,53M |
| 2026-09-22 | CNY 4,20 | -0,71 % | CNY 4,23 | CNY 4,24 | CNY 4,17 | 95,16M |
| 2026-09-21 | CNY 4,23 | -0,24 % | CNY 4,23 | CNY 4,25 | CNY 4,18 | 93,04M |
| 2026-09-18 | CNY 4,24 | -0,24 % | CNY 4,24 | CNY 4,27 | CNY 4,20 | 95,59M |
| 2026-09-17 | CNY 4,25 | -0,93 % | CNY 4,28 | CNY 4,29 | CNY 4,22 | 88,46M |
| 2026-09-16 | CNY 4,29 | -0,69 % | CNY 4,30 | CNY 4,33 | CNY 4,24 | 98,12M |
| 2026-09-15 | CNY 4,32 | -0,46 % | CNY 4,33 | CNY 4,36 | CNY 4,30 | 79,79M |
| 2026-09-14 | CNY 4,34 | +0,23 % | CNY 4,32 | CNY 4,40 | CNY 4,31 | 123,00M |
| 2026-09-11 | CNY 4,33 | +0,46 % | CNY 4,30 | CNY 4,37 | CNY 4,26 | 125,94M |
| 2026-09-10 | CNY 4,31 | +0,23 % | CNY 4,30 | CNY 4,33 | CNY 4,27 | 114,69M |
| 2026-09-09 | CNY 4,30 | -0,23 % | CNY 4,31 | CNY 4,33 | CNY 4,27 | 77,01M |
| 2026-09-08 | CNY 4,31 | +0,47 % | CNY 4,29 | CNY 4,32 | CNY 4,27 | 95,03M |
| 2026-09-07 | CNY 4,29 | -1,83 % | CNY 4,37 | CNY 4,39 | CNY 4,27 | 133,97M |
| 2026-09-04 | CNY 4,37 | -0,68 % | CNY 4,39 | CNY 4,42 | CNY 4,33 | 130,06M |
| 2026-09-03 | CNY 4,40 | +1,62 % | CNY 4,33 | CNY 4,47 | CNY 4,31 | 155,84M |
| 2026-09-02 | CNY 4,33 | +0,46 % | CNY 4,31 | CNY 4,37 | CNY 4,27 | 108,46M |
| 2026-09-01 | CNY 4,31 | +0,94 % | CNY 4,28 | CNY 4,36 | CNY 4,27 | 155,16M |
| 2026-08-31 | CNY 4,27 | +0,71 % | CNY 4,22 | CNY 4,30 | CNY 4,21 | 126,33M |
| 2026-08-28 | CNY 4,24 | +1,44 % | CNY 4,17 | CNY 4,26 | CNY 4,16 | 136,72M |
| 2026-08-27 | CNY 4,18 | +0,97 % | CNY 4,13 | CNY 4,19 | CNY 4,11 | 174,30M |
| 2026-08-26 | CNY 4,14 | +4,55 % | CNY 3,96 | CNY 4,15 | CNY 3,96 | 220,25M |
| 2026-08-25 | CNY 3,96 | +2,06 % | CNY 3,89 | CNY 3,98 | CNY 3,88 | 137,76M |
| 2026-08-24 | CNY 3,88 | +1,04 % | CNY 3,84 | CNY 3,90 | CNY 3,83 | 77,01M |
| 2026-08-21 | CNY 3,84 | -0,78 % | CNY 3,86 | CNY 3,87 | CNY 3,83 | 55,07M |
| 2026-08-20 | CNY 3,87 | -1,28 % | CNY 3,90 | CNY 3,93 | CNY 3,86 | 78,93M |
| 2026-08-19 | CNY 3,92 | +1,29 % | CNY 3,88 | CNY 3,92 | CNY 3,84 | 132,73M |
| 2026-08-18 | CNY 3,87 | +0,26 % | CNY 3,86 | CNY 3,88 | CNY 3,84 | 82,94M |
| 2026-08-17 | CNY 3,86 | +0,26 % | CNY 3,85 | CNY 3,87 | CNY 3,83 | 65,54M |
| 2026-08-14 | CNY 3,85 | -1,53 % | CNY 3,90 | CNY 3,91 | CNY 3,85 | 98,59M |
| 2026-08-13 | CNY 3,91 | -0,51 % | CNY 3,93 | CNY 3,93 | CNY 3,90 | 67,77M |
| 2026-08-12 | CNY 3,93 | -1,26 % | CNY 3,97 | CNY 3,98 | CNY 3,92 | 62,12M |
| 2026-08-11 | CNY 3,98 | +0,76 % | CNY 3,95 | CNY 3,99 | CNY 3,93 | 76,00M |
| 2026-08-10 | CNY 3,95 | +1,54 % | CNY 3,89 | CNY 3,95 | CNY 3,88 | 91,21M |
| 2026-08-07 | CNY 3,89 | -1,77 % | CNY 3,96 | CNY 3,96 | CNY 3,89 | 128,51M |
| 2026-08-06 | CNY 3,96 | -0,75 % | CNY 3,98 | CNY 3,99 | CNY 3,93 | 110,58M |
| 2026-08-05 | CNY 3,99 | -1,97 % | CNY 4,08 | CNY 4,08 | CNY 3,97 | 135,81M |
| 2026-08-04 | CNY 4,07 | -2,16 % | CNY 4,15 | CNY 4,17 | CNY 4,05 | 130,47M |
| 2026-08-03 | CNY 4,16 | +0,73 % | CNY 4,17 | CNY 4,24 | CNY 4,10 | 171,27M |
| 2026-07-31 | CNY 4,13 | -0,72 % | CNY 4,12 | CNY 4,14 | CNY 4,04 | 104,21M |
| 2026-07-30 | CNY 4,16 | +1,96 % | CNY 4,07 | CNY 4,16 | CNY 4,06 | 91,81M |
| 2026-07-29 | CNY 4,08 | +1,49 % | CNY 4,02 | CNY 4,10 | CNY 4,01 | 85,53M |
| 2026-07-28 | CNY 4,02 | -0,25 % | CNY 4,03 | CNY 4,04 | CNY 3,98 | 78,96M |
| 2026-07-27 | CNY 4,03 | -0,74 % | CNY 4,06 | CNY 4,09 | CNY 4,00 | 92,50M |
| 2026-07-24 | CNY 4,06 | -2,40 % | CNY 4,16 | CNY 4,18 | CNY 4,06 | 102,82M |
| 2026-07-23 | CNY 4,16 | +1,22 % | CNY 4,11 | CNY 4,20 | CNY 4,09 | 109,99M |
| 2026-07-22 | CNY 4,11 | +1,23 % | CNY 4,06 | CNY 4,12 | CNY 4,02 | 135,80M |
| 2026-07-21 | CNY 4,06 | -0,25 % | CNY 4,08 | CNY 4,14 | CNY 4,04 | 165,61M |
| 2026-07-20 | CNY 4,07 | +3,30 % | CNY 3,95 | CNY 4,07 | CNY 3,93 | 170,20M |
| 2026-07-17 | CNY 3,94 | +1,55 % | CNY 3,87 | CNY 3,99 | CNY 3,86 | 169,24M |
| 2026-07-16 | CNY 3,88 | -1,27 % | CNY 3,92 | CNY 3,95 | CNY 3,87 | 96,02M |
| 2026-07-15 | CNY 3,93 | +0,77 % | CNY 3,90 | CNY 3,94 | CNY 3,86 | 95,73M |
| 2026-07-14 | CNY 3,90 | +0,78 % | CNY 3,87 | CNY 3,95 | CNY 3,84 | 133,12M |
| 2026-07-13 | CNY 3,87 | +0,26 % | CNY 3,84 | CNY 3,90 | CNY 3,83 | 91,37M |
| 2026-07-10 | CNY 3,86 | -1,53 % | CNY 3,85 | CNY 3,89 | CNY 3,78 | 107,93M |
| 2026-07-09 | CNY 3,92 | +1,03 % | CNY 3,86 | CNY 3,92 | CNY 3,84 | 95,30M |
| 2026-07-08 | CNY 3,88 | +1,57 % | CNY 3,82 | CNY 3,90 | CNY 3,79 | 93,71M |
| 2026-07-07 | CNY 3,82 | -1,80 % | CNY 3,90 | CNY 3,90 | CNY 3,80 | 84,64M |
| 2026-07-06 | CNY 3,89 | 0,00 % | CNY 3,89 | CNY 3,93 | CNY 3,85 | 94,09M |
| 2026-07-03 | CNY 3,89 | +1,04 % | CNY 3,84 | CNY 3,90 | CNY 3,83 | 86,89M |
| 2026-07-02 | CNY 3,85 | -0,77 % | CNY 3,86 | CNY 3,90 | CNY 3,81 | 108,76M |
| 2026-07-01 | CNY 3,88 | -0,77 % | CNY 3,91 | CNY 3,94 | CNY 3,87 | 85,17M |
| 2026-06-30 | CNY 3,91 | -2,01 % | CNY 4,00 | CNY 4,01 | CNY 3,87 | 121,04M |
| 2026-06-29 | CNY 3,99 | +1,27 % | CNY 3,95 | CNY 4,03 | CNY 3,89 | 112,20M |
| 2026-06-26 | CNY 3,94 | -0,51 % | CNY 3,98 | CNY 4,03 | CNY 3,92 | 95,07M |
| 2026-06-25 | CNY 3,96 | -0,75 % | CNY 3,98 | CNY 4,02 | CNY 3,94 | 88,93M |
| 2026-06-24 | CNY 3,99 | -1,97 % | CNY 4,06 | CNY 4,06 | CNY 3,96 | 90,27M |
| 2026-06-23 | CNY 4,07 | -0,73 % | CNY 4,09 | CNY 4,19 | CNY 4,05 | 96,54M |
| 2026-06-22 | CNY 4,10 | +0,49 % | CNY 4,07 | CNY 4,11 | CNY 4,01 | 92,91M |
| 2026-06-18 | CNY 4,08 | -2,63 % | CNY 4,18 | CNY 4,22 | CNY 4,06 | 140,88M |
| 2026-06-17 | CNY 4,19 | -1,64 % | CNY 4,26 | CNY 4,28 | CNY 4,18 | 108,09M |
| 2026-06-16 | CNY 4,26 | -3,62 % | CNY 4,42 | CNY 4,51 | CNY 4,24 | 130,70M |
| 2026-06-15 | CNY 4,42 | +1,14 % | CNY 4,35 | CNY 4,44 | CNY 4,34 | 121,67M |
| 2026-06-12 | CNY 4,37 | +3,07 % | CNY 4,24 | CNY 4,42 | CNY 4,21 | 168,77M |
| 2026-06-11 | CNY 4,24 | -0,47 % | CNY 4,26 | CNY 4,28 | CNY 4,17 | 89,33M |
| 2026-06-10 | CNY 4,26 | +0,24 % | CNY 4,25 | CNY 4,29 | CNY 4,22 | 86,90M |
| 2026-06-09 | CNY 4,25 | -0,47 % | CNY 4,27 | CNY 4,28 | CNY 4,19 | 108,05M |
| 2026-06-08 | CNY 4,27 | -1,39 % | CNY 4,30 | CNY 4,34 | CNY 4,23 | 118,93M |
| 2026-06-05 | CNY 4,33 | -3,99 % | CNY 4,50 | CNY 4,54 | CNY 4,32 | 147,17M |
| 2026-06-04 | CNY 4,51 | -2,17 % | CNY 4,59 | CNY 4,61 | CNY 4,49 | 102,49M |
| 2026-06-03 | CNY 4,61 | -1,07 % | CNY 4,63 | CNY 4,64 | CNY 4,48 | 156,33M |
| 2026-06-02 | CNY 4,66 | -0,64 % | CNY 4,66 | CNY 4,75 | CNY 4,63 | 117,22M |
| 2026-06-01 | CNY 4,69 | +2,40 % | CNY 4,60 | CNY 4,70 | CNY 4,52 | 162,42M |
| 2026-05-29 | CNY 4,58 | +1,78 % | CNY 4,49 | CNY 4,64 | CNY 4,46 | 152,49M |
| 2026-05-28 | CNY 4,50 | 0,00 % | CNY 4,50 | CNY 4,59 | CNY 4,46 | 98,24M |
| 2026-05-27 | CNY 4,50 | -2,39 % | CNY 4,61 | CNY 4,61 | CNY 4,47 | 105,60M |
| 2026-05-26 | CNY 4,61 | +1,10 % | CNY 4,53 | CNY 4,66 | CNY 4,51 | 115,49M |