Risen Energy Co., Ltd. Class A 300118
SZSE · China · Elektronische Technologie
CNY 8,96+0,15 (+1,70 %)
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 8,96 | +1,70 % | CNY 8,92 | CNY 9,07 | CNY 8,78 | 18,19M |
| 2026-09-29 | CNY 8,81 | +1,03 % | CNY 8,72 | CNY 8,89 | CNY 8,72 | 14,14M |
| 2026-09-28 | CNY 8,72 | -2,90 % | CNY 8,95 | CNY 9,14 | CNY 8,63 | 19,58M |
| 2026-09-24 | CNY 8,98 | -2,60 % | CNY 9,21 | CNY 9,28 | CNY 8,98 | 15,09M |
| 2026-09-23 | CNY 9,22 | -0,11 % | CNY 9,25 | CNY 9,38 | CNY 9,16 | 17,19M |
| 2026-09-22 | CNY 9,23 | -0,75 % | CNY 9,34 | CNY 9,39 | CNY 9,18 | 16,07M |
| 2026-09-21 | CNY 9,30 | +1,20 % | CNY 9,20 | CNY 9,33 | CNY 9,16 | 18,41M |
| 2026-09-18 | CNY 9,19 | +3,61 % | CNY 8,97 | CNY 9,19 | CNY 8,95 | 26,29M |
| 2026-09-17 | CNY 8,87 | -2,10 % | CNY 9,00 | CNY 9,06 | CNY 8,83 | 16,85M |
| 2026-09-16 | CNY 9,06 | +1,68 % | CNY 8,91 | CNY 9,09 | CNY 8,82 | 14,57M |
| 2026-09-15 | CNY 8,91 | -1,33 % | CNY 9,03 | CNY 9,08 | CNY 8,90 | 14,28M |
| 2026-09-14 | CNY 9,03 | -0,44 % | CNY 9,01 | CNY 9,11 | CNY 8,96 | 12,97M |
| 2026-09-11 | CNY 9,07 | -3,30 % | CNY 9,33 | CNY 9,33 | CNY 8,95 | 22,10M |
| 2026-09-10 | CNY 9,38 | -0,85 % | CNY 9,41 | CNY 9,48 | CNY 9,26 | 15,82M |
| 2026-09-09 | CNY 9,46 | -1,25 % | CNY 9,61 | CNY 9,65 | CNY 9,41 | 15,85M |
| 2026-09-08 | CNY 9,58 | +1,38 % | CNY 9,47 | CNY 9,64 | CNY 9,38 | 18,76M |
| 2026-09-07 | CNY 9,45 | +0,11 % | CNY 9,50 | CNY 9,51 | CNY 9,34 | 17,88M |
| 2026-09-04 | CNY 9,44 | +0,96 % | CNY 9,40 | CNY 9,78 | CNY 9,36 | 29,97M |
| 2026-09-03 | CNY 9,35 | -0,64 % | CNY 9,46 | CNY 9,55 | CNY 9,26 | 15,59M |
| 2026-09-02 | CNY 9,41 | -2,99 % | CNY 9,62 | CNY 9,64 | CNY 9,40 | 18,37M |
| 2026-09-01 | CNY 9,70 | +0,41 % | CNY 9,73 | CNY 9,81 | CNY 9,62 | 19,51M |
| 2026-08-31 | CNY 9,66 | -1,83 % | CNY 9,71 | CNY 9,75 | CNY 9,50 | 21,82M |
| 2026-08-28 | CNY 9,84 | +0,92 % | CNY 9,80 | CNY 9,96 | CNY 9,72 | 22,55M |
| 2026-08-27 | CNY 9,75 | -0,91 % | CNY 9,84 | CNY 9,84 | CNY 9,57 | 22,42M |
| 2026-08-26 | CNY 9,84 | -0,40 % | CNY 9,82 | CNY 9,97 | CNY 9,71 | 22,39M |
| 2026-08-25 | CNY 9,88 | +2,38 % | CNY 9,56 | CNY 9,95 | CNY 9,48 | 24,63M |
| 2026-08-24 | CNY 9,65 | -1,33 % | CNY 9,78 | CNY 10,13 | CNY 9,50 | 25,40M |
| 2026-08-21 | CNY 9,78 | +0,51 % | CNY 9,62 | CNY 9,86 | CNY 9,50 | 19,61M |
| 2026-08-20 | CNY 9,73 | +0,62 % | CNY 9,77 | CNY 9,89 | CNY 9,65 | 24,25M |
| 2026-08-19 | CNY 9,67 | -7,73 % | CNY 10,49 | CNY 10,50 | CNY 9,65 | 42,58M |
| 2026-08-18 | CNY 10,48 | +0,19 % | CNY 10,52 | CNY 10,64 | CNY 10,32 | 29,51M |
| 2026-08-17 | CNY 10,46 | +2,25 % | CNY 10,32 | CNY 10,48 | CNY 10,19 | 28,85M |
| 2026-08-14 | CNY 10,23 | 0,00 % | CNY 10,37 | CNY 10,37 | CNY 10,03 | 24,18M |
| 2026-08-13 | CNY 10,23 | -3,67 % | CNY 10,63 | CNY 10,63 | CNY 10,23 | 33,98M |
| 2026-08-12 | CNY 10,62 | +2,51 % | CNY 10,38 | CNY 10,64 | CNY 10,35 | 33,70M |
| 2026-08-11 | CNY 10,36 | -1,52 % | CNY 10,41 | CNY 10,60 | CNY 10,15 | 34,03M |
| 2026-08-10 | CNY 10,52 | +2,24 % | CNY 10,25 | CNY 10,58 | CNY 10,03 | 41,19M |
| 2026-08-07 | CNY 10,29 | +1,48 % | CNY 10,20 | CNY 10,46 | CNY 9,98 | 37,55M |
| 2026-08-06 | CNY 10,14 | -1,27 % | CNY 10,14 | CNY 10,35 | CNY 9,98 | 33,74M |
| 2026-08-05 | CNY 10,27 | +0,20 % | CNY 10,22 | CNY 10,35 | CNY 10,16 | 38,11M |
| 2026-08-04 | CNY 10,25 | +0,69 % | CNY 10,22 | CNY 10,29 | CNY 9,98 | 47,84M |
| 2026-08-03 | CNY 10,18 | +7,27 % | CNY 9,51 | CNY 10,18 | CNY 9,47 | 66,76M |
| 2026-07-31 | CNY 9,49 | +1,39 % | CNY 9,32 | CNY 9,66 | CNY 9,32 | 39,09M |
| 2026-07-30 | CNY 9,36 | -0,95 % | CNY 9,38 | CNY 9,68 | CNY 9,30 | 33,18M |
| 2026-07-29 | CNY 9,45 | +2,49 % | CNY 9,22 | CNY 9,53 | CNY 8,92 | 36,76M |
| 2026-07-28 | CNY 9,22 | -0,97 % | CNY 9,20 | CNY 9,41 | CNY 9,15 | 25,87M |
| 2026-07-27 | CNY 9,31 | +2,42 % | CNY 9,05 | CNY 9,33 | CNY 9,05 | 25,70M |
| 2026-07-24 | CNY 9,09 | -4,42 % | CNY 9,42 | CNY 9,50 | CNY 9,08 | 26,90M |
| 2026-07-23 | CNY 9,51 | +3,71 % | CNY 9,20 | CNY 9,54 | CNY 9,18 | 36,75M |
| 2026-07-22 | CNY 9,17 | -1,29 % | CNY 9,25 | CNY 9,41 | CNY 9,11 | 31,19M |
| 2026-07-21 | CNY 9,29 | +3,80 % | CNY 8,96 | CNY 9,29 | CNY 8,47 | 44,01M |
| 2026-07-20 | CNY 8,95 | -2,29 % | CNY 9,30 | CNY 9,40 | CNY 8,70 | 38,52M |
| 2026-07-17 | CNY 9,16 | -5,66 % | CNY 9,69 | CNY 9,73 | CNY 9,08 | 38,50M |
| 2026-07-16 | CNY 9,71 | -0,72 % | CNY 9,75 | CNY 10,00 | CNY 9,51 | 29,74M |
| 2026-07-15 | CNY 9,78 | -0,20 % | CNY 9,80 | CNY 10,14 | CNY 9,73 | 31,00M |
| 2026-07-14 | CNY 9,80 | -1,41 % | CNY 9,93 | CNY 9,94 | CNY 9,50 | 32,55M |
| 2026-07-13 | CNY 9,94 | -9,47 % | CNY 10,93 | CNY 10,93 | CNY 9,93 | 46,54M |
| 2026-07-10 | CNY 10,98 | +4,67 % | CNY 10,49 | CNY 11,62 | CNY 10,41 | 67,91M |
| 2026-07-09 | CNY 10,49 | +0,87 % | CNY 10,41 | CNY 10,55 | CNY 10,00 | 36,95M |
| 2026-07-08 | CNY 10,40 | -4,06 % | CNY 10,85 | CNY 10,94 | CNY 10,37 | 31,10M |
| 2026-07-07 | CNY 10,84 | -1,28 % | CNY 10,93 | CNY 11,18 | CNY 10,75 | 32,04M |
| 2026-07-06 | CNY 10,98 | -6,23 % | CNY 11,72 | CNY 11,86 | CNY 10,96 | 40,53M |
| 2026-07-03 | CNY 11,71 | -0,26 % | CNY 11,85 | CNY 11,93 | CNY 11,50 | 39,97M |
| 2026-07-02 | CNY 11,74 | -3,45 % | CNY 11,99 | CNY 12,32 | CNY 11,74 | 49,36M |
| 2026-07-01 | CNY 12,16 | -2,33 % | CNY 12,67 | CNY 12,68 | CNY 11,78 | 57,11M |
| 2026-06-30 | CNY 12,45 | +8,36 % | CNY 11,45 | CNY 13,20 | CNY 11,34 | 95,24M |
| 2026-06-29 | CNY 11,49 | -1,29 % | CNY 11,54 | CNY 11,84 | CNY 11,30 | 49,05M |
| 2026-06-26 | CNY 11,64 | -2,51 % | CNY 11,96 | CNY 12,21 | CNY 11,62 | 58,25M |
| 2026-06-25 | CNY 11,94 | -2,29 % | CNY 12,10 | CNY 12,37 | CNY 11,77 | 46,69M |
| 2026-06-24 | CNY 12,22 | -1,13 % | CNY 12,44 | CNY 12,48 | CNY 11,98 | 43,68M |
| 2026-06-23 | CNY 12,36 | -7,62 % | CNY 13,20 | CNY 13,20 | CNY 12,28 | 60,14M |
| 2026-06-22 | CNY 13,38 | +0,53 % | CNY 13,12 | CNY 13,41 | CNY 12,70 | 56,48M |
| 2026-06-18 | CNY 13,31 | -3,20 % | CNY 13,60 | CNY 13,65 | CNY 13,29 | 47,39M |
| 2026-06-17 | CNY 13,75 | -3,10 % | CNY 14,13 | CNY 14,65 | CNY 13,64 | 65,91M |
| 2026-06-16 | CNY 14,19 | +4,42 % | CNY 14,07 | CNY 14,54 | CNY 13,63 | 82,65M |
| 2026-06-15 | CNY 13,59 | +1,19 % | CNY 13,67 | CNY 13,81 | CNY 13,26 | 44,60M |
| 2026-06-12 | CNY 13,43 | +3,15 % | CNY 13,25 | CNY 13,96 | CNY 13,21 | 66,27M |
| 2026-06-11 | CNY 13,02 | -3,48 % | CNY 13,12 | CNY 13,28 | CNY 12,71 | 44,24M |
| 2026-06-10 | CNY 13,49 | -0,66 % | CNY 13,36 | CNY 13,70 | CNY 12,80 | 52,06M |
| 2026-06-09 | CNY 13,58 | +3,98 % | CNY 13,46 | CNY 13,63 | CNY 12,86 | 46,65M |
| 2026-06-08 | CNY 13,06 | -6,58 % | CNY 13,51 | CNY 14,12 | CNY 12,90 | 52,81M |
| 2026-06-05 | CNY 13,98 | 0,00 % | CNY 14,39 | CNY 14,58 | CNY 13,72 | 63,80M |
| 2026-06-04 | CNY 13,98 | +1,23 % | CNY 13,67 | CNY 14,27 | CNY 13,34 | 49,76M |
| 2026-06-03 | CNY 13,81 | -2,47 % | CNY 14,17 | CNY 14,26 | CNY 13,61 | 41,00M |
| 2026-06-02 | CNY 14,16 | +2,46 % | CNY 13,82 | CNY 14,49 | CNY 13,20 | 63,00M |
| 2026-06-01 | CNY 13,82 | -1,29 % | CNY 13,99 | CNY 14,33 | CNY 13,79 | 44,24M |
| 2026-05-29 | CNY 14,00 | -9,68 % | CNY 15,50 | CNY 15,50 | CNY 13,82 | 75,22M |
| 2026-05-28 | CNY 15,50 | +0,85 % | CNY 15,32 | CNY 15,71 | CNY 15,03 | 45,36M |
| 2026-05-27 | CNY 15,37 | -3,70 % | CNY 16,01 | CNY 16,69 | CNY 15,21 | 51,68M |
| 2026-05-26 | CNY 15,96 | -2,74 % | CNY 16,25 | CNY 16,39 | CNY 15,74 | 42,53M |