Ceepower Co., Ltd. Class A 300062
SZSE · China · Produzierendes Gewerbe
CNY 6,02+0,03 (+0,50 %)
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 6,02 | +0,50 % | CNY 6,03 | CNY 6,04 | CNY 5,99 | 6,18M |
| 2026-09-29 | CNY 5,99 | 0,00 % | CNY 5,94 | CNY 6,04 | CNY 5,94 | 6,27M |
| 2026-09-28 | CNY 5,99 | -4,01 % | CNY 6,15 | CNY 6,15 | CNY 5,97 | 12,54M |
| 2026-09-24 | CNY 6,24 | +2,46 % | CNY 6,03 | CNY 6,32 | CNY 6,02 | 17,49M |
| 2026-09-23 | CNY 6,09 | -4,09 % | CNY 6,38 | CNY 6,38 | CNY 6,09 | 19,00M |
| 2026-09-22 | CNY 6,35 | -1,85 % | CNY 6,47 | CNY 6,48 | CNY 6,33 | 18,76M |
| 2026-09-21 | CNY 6,47 | 0,00 % | CNY 6,45 | CNY 6,48 | CNY 6,38 | 17,82M |
| 2026-09-18 | CNY 6,47 | +1,73 % | CNY 6,37 | CNY 6,68 | CNY 6,33 | 26,12M |
| 2026-09-17 | CNY 6,36 | -4,79 % | CNY 6,57 | CNY 6,60 | CNY 6,35 | 29,73M |
| 2026-09-16 | CNY 6,68 | +1,21 % | CNY 6,47 | CNY 6,74 | CNY 6,42 | 38,01M |
| 2026-09-15 | CNY 6,60 | +1,38 % | CNY 6,51 | CNY 6,75 | CNY 6,25 | 36,33M |
| 2026-09-14 | CNY 6,51 | -1,66 % | CNY 6,51 | CNY 6,73 | CNY 6,50 | 27,44M |
| 2026-09-11 | CNY 6,62 | 0,00 % | CNY 6,50 | CNY 6,83 | CNY 6,34 | 41,09M |
| 2026-09-10 | CNY 6,62 | +3,28 % | CNY 6,36 | CNY 6,64 | CNY 6,26 | 42,19M |
| 2026-09-09 | CNY 6,41 | +0,79 % | CNY 6,34 | CNY 6,48 | CNY 6,24 | 17,57M |
| 2026-09-08 | CNY 6,36 | +0,79 % | CNY 6,30 | CNY 6,38 | CNY 6,23 | 13,72M |
| 2026-09-07 | CNY 6,31 | -1,25 % | CNY 6,35 | CNY 6,42 | CNY 6,25 | 16,76M |
| 2026-09-04 | CNY 6,39 | +1,75 % | CNY 6,28 | CNY 6,56 | CNY 6,28 | 28,33M |
| 2026-09-03 | CNY 6,28 | -2,18 % | CNY 6,40 | CNY 6,54 | CNY 6,27 | 20,79M |
| 2026-09-02 | CNY 6,42 | -1,53 % | CNY 6,40 | CNY 6,49 | CNY 6,29 | 28,68M |
| 2026-09-01 | CNY 6,52 | +6,02 % | CNY 6,31 | CNY 6,70 | CNY 6,31 | 49,97M |
| 2026-08-31 | CNY 6,15 | -0,65 % | CNY 6,16 | CNY 6,17 | CNY 6,05 | 12,53M |
| 2026-08-28 | CNY 6,19 | +0,16 % | CNY 6,15 | CNY 6,21 | CNY 6,11 | 13,35M |
| 2026-08-27 | CNY 6,18 | +0,32 % | CNY 6,16 | CNY 6,18 | CNY 6,06 | 14,91M |
| 2026-08-26 | CNY 6,16 | -2,07 % | CNY 6,19 | CNY 6,23 | CNY 6,07 | 19,64M |
| 2026-08-25 | CNY 6,29 | +1,45 % | CNY 6,13 | CNY 6,29 | CNY 6,06 | 15,09M |
| 2026-08-24 | CNY 6,20 | -0,32 % | CNY 6,22 | CNY 6,25 | CNY 6,06 | 15,87M |
| 2026-08-21 | CNY 6,22 | 0,00 % | CNY 6,13 | CNY 6,22 | CNY 6,09 | 12,90M |
| 2026-08-20 | CNY 6,22 | +0,16 % | CNY 6,33 | CNY 6,36 | CNY 6,17 | 15,62M |
| 2026-08-19 | CNY 6,21 | -5,19 % | CNY 6,48 | CNY 6,52 | CNY 6,10 | 26,30M |
| 2026-08-18 | CNY 6,55 | -2,67 % | CNY 6,67 | CNY 6,77 | CNY 6,50 | 27,50M |
| 2026-08-17 | CNY 6,73 | +0,45 % | CNY 6,64 | CNY 6,75 | CNY 6,55 | 28,31M |
| 2026-08-14 | CNY 6,70 | -2,62 % | CNY 6,90 | CNY 6,93 | CNY 6,60 | 34,68M |
| 2026-08-13 | CNY 6,88 | -3,37 % | CNY 7,12 | CNY 7,13 | CNY 6,88 | 47,22M |
| 2026-08-12 | CNY 7,12 | -1,11 % | CNY 7,08 | CNY 7,28 | CNY 7,06 | 45,68M |
| 2026-08-11 | CNY 7,20 | -5,64 % | CNY 7,17 | CNY 7,30 | CNY 7,06 | 83,85M |
| 2026-08-10 | CNY 7,63 | +15,43 % | CNY 6,72 | CNY 7,90 | CNY 6,66 | 120,61M |
| 2026-08-07 | CNY 6,61 | -0,60 % | CNY 6,61 | CNY 6,77 | CNY 6,45 | 26,10M |
| 2026-08-06 | CNY 6,65 | -2,49 % | CNY 6,80 | CNY 6,88 | CNY 6,54 | 37,77M |
| 2026-08-05 | CNY 6,82 | +0,15 % | CNY 6,78 | CNY 6,82 | CNY 6,68 | 40,13M |
| 2026-08-04 | CNY 6,81 | +0,59 % | CNY 6,85 | CNY 6,86 | CNY 6,71 | 47,76M |
| 2026-08-03 | CNY 6,77 | +3,52 % | CNY 6,67 | CNY 6,86 | CNY 6,51 | 54,77M |
| 2026-07-31 | CNY 6,54 | +2,51 % | CNY 6,34 | CNY 6,61 | CNY 6,34 | 45,40M |
| 2026-07-30 | CNY 6,38 | -5,34 % | CNY 6,68 | CNY 6,83 | CNY 6,35 | 62,35M |
| 2026-07-29 | CNY 6,74 | +1,66 % | CNY 6,43 | CNY 7,09 | CNY 6,41 | 76,73M |
| 2026-07-28 | CNY 6,63 | -7,40 % | CNY 6,84 | CNY 6,94 | CNY 6,58 | 77,55M |
| 2026-07-27 | CNY 7,16 | +5,29 % | CNY 6,73 | CNY 7,50 | CNY 6,41 | 108,32M |
| 2026-07-24 | CNY 6,80 | +7,09 % | CNY 7,24 | CNY 7,30 | CNY 6,67 | 116,35M |
| 2026-07-23 | CNY 6,35 | +20,04 % | CNY 5,28 | CNY 6,35 | CNY 5,27 | 53,15M |
| 2026-07-22 | CNY 5,29 | -1,49 % | CNY 5,32 | CNY 5,42 | CNY 5,23 | 12,56M |
| 2026-07-21 | CNY 5,37 | +0,37 % | CNY 5,35 | CNY 5,41 | CNY 5,10 | 21,13M |
| 2026-07-20 | CNY 5,35 | -1,47 % | CNY 5,34 | CNY 5,58 | CNY 5,27 | 25,50M |
| 2026-07-17 | CNY 5,43 | -0,37 % | CNY 5,47 | CNY 5,55 | CNY 5,40 | 24,30M |
| 2026-07-16 | CNY 5,45 | +2,06 % | CNY 5,32 | CNY 5,55 | CNY 5,26 | 15,31M |
| 2026-07-15 | CNY 5,34 | 0,00 % | CNY 5,28 | CNY 5,47 | CNY 5,28 | 10,33M |
| 2026-07-14 | CNY 5,34 | +1,33 % | CNY 5,21 | CNY 5,35 | CNY 5,14 | 11,35M |
| 2026-07-13 | CNY 5,27 | -4,36 % | CNY 5,47 | CNY 5,56 | CNY 5,26 | 14,98M |
| 2026-07-10 | CNY 5,51 | +2,99 % | CNY 5,29 | CNY 5,68 | CNY 5,24 | 20,87M |
| 2026-07-09 | CNY 5,35 | +0,56 % | CNY 5,31 | CNY 5,38 | CNY 5,15 | 13,92M |
| 2026-07-08 | CNY 5,32 | -2,21 % | CNY 5,44 | CNY 5,46 | CNY 5,29 | 10,65M |
| 2026-07-07 | CNY 5,44 | -2,33 % | CNY 5,52 | CNY 5,61 | CNY 5,42 | 11,27M |
| 2026-07-06 | CNY 5,57 | -3,47 % | CNY 5,75 | CNY 5,86 | CNY 5,54 | 14,97M |
| 2026-07-03 | CNY 5,77 | +2,49 % | CNY 5,65 | CNY 5,81 | CNY 5,64 | 16,44M |
| 2026-07-02 | CNY 5,63 | -1,05 % | CNY 5,65 | CNY 5,84 | CNY 5,62 | 16,37M |
| 2026-07-01 | CNY 5,69 | +1,43 % | CNY 5,61 | CNY 5,77 | CNY 5,50 | 17,84M |
| 2026-06-30 | CNY 5,61 | +0,54 % | CNY 5,53 | CNY 5,69 | CNY 5,52 | 13,74M |
| 2026-06-29 | CNY 5,58 | +0,18 % | CNY 5,55 | CNY 5,65 | CNY 5,40 | 15,63M |
| 2026-06-26 | CNY 5,57 | -2,96 % | CNY 5,75 | CNY 5,81 | CNY 5,54 | 16,26M |
| 2026-06-25 | CNY 5,74 | -3,20 % | CNY 5,92 | CNY 5,92 | CNY 5,65 | 19,35M |
| 2026-06-24 | CNY 5,93 | -2,95 % | CNY 6,15 | CNY 6,15 | CNY 5,87 | 16,76M |
| 2026-06-23 | CNY 6,11 | -1,45 % | CNY 6,19 | CNY 6,31 | CNY 6,05 | 16,33M |
| 2026-06-22 | CNY 6,20 | +1,97 % | CNY 6,07 | CNY 6,22 | CNY 5,88 | 19,96M |
| 2026-06-18 | CNY 6,08 | -1,94 % | CNY 6,20 | CNY 6,20 | CNY 6,01 | 15,62M |
| 2026-06-17 | CNY 6,20 | -3,58 % | CNY 6,33 | CNY 6,41 | CNY 6,10 | 18,33M |
| 2026-06-16 | CNY 6,43 | +2,06 % | CNY 6,30 | CNY 6,49 | CNY 6,23 | 16,06M |
| 2026-06-15 | CNY 6,30 | +2,27 % | CNY 6,21 | CNY 6,34 | CNY 6,20 | 13,39M |
| 2026-06-12 | CNY 6,16 | +2,16 % | CNY 6,16 | CNY 6,25 | CNY 5,98 | 18,44M |
| 2026-06-11 | CNY 6,03 | -1,63 % | CNY 6,06 | CNY 6,16 | CNY 5,93 | 12,73M |
| 2026-06-10 | CNY 6,13 | -3,77 % | CNY 6,30 | CNY 6,33 | CNY 6,04 | 16,90M |
| 2026-06-09 | CNY 6,37 | +0,31 % | CNY 6,49 | CNY 6,51 | CNY 6,31 | 12,23M |
| 2026-06-08 | CNY 6,35 | -4,22 % | CNY 6,41 | CNY 6,64 | CNY 6,26 | 16,27M |
| 2026-06-05 | CNY 6,63 | +0,30 % | CNY 6,60 | CNY 6,76 | CNY 6,44 | 18,30M |
| 2026-06-04 | CNY 6,61 | -2,36 % | CNY 6,70 | CNY 6,78 | CNY 6,54 | 16,44M |
| 2026-06-03 | CNY 6,77 | -1,60 % | CNY 6,87 | CNY 6,88 | CNY 6,68 | 15,79M |
| 2026-06-02 | CNY 6,88 | -4,18 % | CNY 7,17 | CNY 7,17 | CNY 6,75 | 19,59M |
| 2026-06-01 | CNY 7,18 | +2,28 % | CNY 7,00 | CNY 7,23 | CNY 6,99 | 14,30M |
| 2026-05-29 | CNY 7,02 | -3,57 % | CNY 7,20 | CNY 7,24 | CNY 7,01 | 18,29M |
| 2026-05-28 | CNY 7,28 | +2,39 % | CNY 7,09 | CNY 7,38 | CNY 7,08 | 17,80M |
| 2026-05-27 | CNY 7,11 | -1,25 % | CNY 7,16 | CNY 7,33 | CNY 7,00 | 17,55M |
| 2026-05-26 | CNY 7,20 | -4,76 % | CNY 7,46 | CNY 7,46 | CNY 7,08 | 26,22M |