Chengdu Tangyuan Electric Co. Ltd. Class A 300789
SZSE · China · Transport
CNY 15,77-0,26 (-1,62 %)
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 15,77 | -1,62 % | CNY 16,19 | CNY 16,23 | CNY 15,66 | 1,51M |
| 2026-09-29 | CNY 16,03 | 0,00 % | CNY 15,90 | CNY 16,25 | CNY 15,88 | 1,47M |
| 2026-09-28 | CNY 16,03 | -2,20 % | CNY 16,29 | CNY 16,58 | CNY 15,71 | 2,31M |
| 2026-09-24 | CNY 16,39 | -0,18 % | CNY 16,44 | CNY 16,80 | CNY 16,21 | 2,37M |
| 2026-09-23 | CNY 16,42 | -0,48 % | CNY 16,42 | CNY 16,86 | CNY 16,32 | 3,30M |
| 2026-09-22 | CNY 16,50 | +6,04 % | CNY 15,53 | CNY 16,56 | CNY 15,53 | 4,86M |
| 2026-09-21 | CNY 15,56 | +1,43 % | CNY 15,40 | CNY 15,64 | CNY 15,31 | 1,97M |
| 2026-09-18 | CNY 15,34 | +0,13 % | CNY 15,49 | CNY 15,72 | CNY 15,29 | 2,13M |
| 2026-09-17 | CNY 15,32 | +0,52 % | CNY 15,31 | CNY 15,39 | CNY 14,99 | 1,69M |
| 2026-09-16 | CNY 15,24 | +0,79 % | CNY 15,10 | CNY 15,39 | CNY 14,82 | 2,55M |
| 2026-09-15 | CNY 15,12 | -2,33 % | CNY 15,50 | CNY 15,51 | CNY 15,05 | 1,68M |
| 2026-09-14 | CNY 15,48 | -1,09 % | CNY 15,58 | CNY 15,67 | CNY 15,35 | 1,55M |
| 2026-09-11 | CNY 15,65 | -2,67 % | CNY 15,91 | CNY 15,92 | CNY 15,33 | 2,33M |
| 2026-09-10 | CNY 16,08 | -1,29 % | CNY 16,28 | CNY 16,28 | CNY 15,92 | 1,77M |
| 2026-09-09 | CNY 16,29 | -1,99 % | CNY 16,64 | CNY 16,64 | CNY 16,04 | 3,60M |
| 2026-09-08 | CNY 16,62 | -0,12 % | CNY 16,61 | CNY 16,69 | CNY 16,46 | 2,28M |
| 2026-09-07 | CNY 16,64 | -0,89 % | CNY 16,83 | CNY 16,96 | CNY 16,58 | 2,24M |
| 2026-09-04 | CNY 16,79 | -0,77 % | CNY 17,19 | CNY 17,28 | CNY 16,72 | 2,49M |
| 2026-09-03 | CNY 16,92 | -0,59 % | CNY 17,08 | CNY 17,23 | CNY 16,90 | 2,32M |
| 2026-09-02 | CNY 17,02 | -1,50 % | CNY 17,28 | CNY 17,35 | CNY 16,90 | 2,73M |
| 2026-09-01 | CNY 17,28 | +2,98 % | CNY 16,75 | CNY 17,62 | CNY 16,75 | 5,22M |
| 2026-08-31 | CNY 16,78 | +1,76 % | CNY 16,28 | CNY 17,13 | CNY 16,11 | 6,64M |
| 2026-08-28 | CNY 16,49 | -8,49 % | CNY 17,30 | CNY 17,30 | CNY 16,10 | 8,36M |
| 2026-08-27 | CNY 18,02 | -1,69 % | CNY 18,27 | CNY 18,37 | CNY 17,94 | 3,09M |
| 2026-08-26 | CNY 18,33 | +0,49 % | CNY 18,21 | CNY 18,58 | CNY 17,75 | 4,61M |
| 2026-08-25 | CNY 18,24 | +7,04 % | CNY 17,06 | CNY 18,34 | CNY 16,81 | 4,37M |
| 2026-08-24 | CNY 17,04 | -2,01 % | CNY 17,22 | CNY 17,45 | CNY 16,83 | 2,18M |
| 2026-08-21 | CNY 17,39 | -1,75 % | CNY 17,42 | CNY 17,49 | CNY 17,10 | 2,87M |
| 2026-08-20 | CNY 17,70 | +4,67 % | CNY 17,20 | CNY 18,23 | CNY 17,02 | 6,14M |
| 2026-08-19 | CNY 16,91 | -5,43 % | CNY 17,82 | CNY 17,82 | CNY 16,72 | 3,74M |
| 2026-08-18 | CNY 17,88 | -1,54 % | CNY 18,08 | CNY 18,08 | CNY 17,58 | 3,02M |
| 2026-08-17 | CNY 18,16 | +1,45 % | CNY 17,99 | CNY 18,21 | CNY 17,66 | 3,07M |
| 2026-08-14 | CNY 17,90 | +0,39 % | CNY 17,83 | CNY 17,97 | CNY 17,54 | 3,19M |
| 2026-08-13 | CNY 17,83 | -2,83 % | CNY 18,40 | CNY 18,55 | CNY 17,81 | 4,50M |
| 2026-08-12 | CNY 18,35 | -0,49 % | CNY 18,54 | CNY 18,55 | CNY 18,27 | 3,35M |
| 2026-08-11 | CNY 18,44 | -1,18 % | CNY 18,50 | CNY 18,67 | CNY 18,18 | 4,35M |
| 2026-08-10 | CNY 18,66 | +0,27 % | CNY 18,60 | CNY 18,70 | CNY 18,32 | 5,88M |
| 2026-08-07 | CNY 18,61 | -4,02 % | CNY 19,03 | CNY 19,18 | CNY 18,11 | 9,28M |
| 2026-08-06 | CNY 19,39 | +2,70 % | CNY 18,53 | CNY 19,90 | CNY 18,30 | 12,36M |
| 2026-08-05 | CNY 18,88 | +3,68 % | CNY 18,21 | CNY 19,65 | CNY 18,00 | 12,95M |
| 2026-08-04 | CNY 18,21 | -1,03 % | CNY 18,33 | CNY 18,71 | CNY 18,05 | 10,55M |
| 2026-08-03 | CNY 18,40 | -2,95 % | CNY 20,00 | CNY 20,86 | CNY 18,21 | 11,91M |
| 2026-07-31 | CNY 18,96 | +20,00 % | CNY 16,06 | CNY 18,96 | CNY 15,84 | 9,62M |
| 2026-07-30 | CNY 15,80 | -4,53 % | CNY 16,65 | CNY 16,66 | CNY 15,51 | 3,90M |
| 2026-07-29 | CNY 16,55 | +0,18 % | CNY 16,53 | CNY 16,88 | CNY 16,20 | 3,18M |
| 2026-07-28 | CNY 16,52 | -2,82 % | CNY 16,85 | CNY 17,00 | CNY 16,38 | 4,58M |
| 2026-07-27 | CNY 17,00 | +11,84 % | CNY 15,35 | CNY 17,10 | CNY 15,35 | 6,35M |
| 2026-07-24 | CNY 15,20 | -0,65 % | CNY 15,18 | CNY 15,45 | CNY 15,03 | 2,36M |
| 2026-07-23 | CNY 15,30 | +1,93 % | CNY 15,17 | CNY 15,38 | CNY 14,92 | 2,17M |
| 2026-07-22 | CNY 15,01 | -3,16 % | CNY 15,35 | CNY 15,48 | CNY 14,80 | 2,97M |
| 2026-07-21 | CNY 15,50 | +0,39 % | CNY 15,50 | CNY 15,65 | CNY 14,04 | 5,68M |
| 2026-07-20 | CNY 15,44 | -3,08 % | CNY 16,07 | CNY 16,62 | CNY 15,21 | 2,86M |
| 2026-07-17 | CNY 15,93 | -3,86 % | CNY 16,51 | CNY 17,20 | CNY 15,78 | 2,39M |
| 2026-07-16 | CNY 16,57 | +2,35 % | CNY 16,15 | CNY 17,09 | CNY 15,94 | 2,91M |
| 2026-07-15 | CNY 16,19 | +2,15 % | CNY 16,00 | CNY 16,36 | CNY 15,72 | 2,99M |
| 2026-07-14 | CNY 15,85 | +0,63 % | CNY 15,60 | CNY 15,85 | CNY 15,27 | 2,39M |
| 2026-07-13 | CNY 15,75 | -4,55 % | CNY 16,67 | CNY 16,76 | CNY 15,44 | 3,16M |
| 2026-07-10 | CNY 16,50 | +2,10 % | CNY 16,16 | CNY 17,09 | CNY 16,02 | 3,86M |
| 2026-07-09 | CNY 16,16 | -1,40 % | CNY 16,38 | CNY 16,70 | CNY 15,70 | 3,13M |
| 2026-07-08 | CNY 16,39 | -3,70 % | CNY 17,19 | CNY 17,19 | CNY 16,28 | 3,26M |
| 2026-07-07 | CNY 17,02 | -2,35 % | CNY 17,35 | CNY 18,08 | CNY 16,93 | 3,15M |
| 2026-07-06 | CNY 17,43 | -2,35 % | CNY 17,82 | CNY 18,14 | CNY 17,30 | 2,15M |
| 2026-07-03 | CNY 17,85 | +2,53 % | CNY 17,84 | CNY 18,10 | CNY 17,36 | 2,28M |
| 2026-07-02 | CNY 17,41 | -2,52 % | CNY 17,77 | CNY 18,14 | CNY 17,34 | 2,64M |
| 2026-07-01 | CNY 17,86 | +0,51 % | CNY 17,95 | CNY 18,27 | CNY 17,44 | 2,52M |
| 2026-06-30 | CNY 17,77 | +6,28 % | CNY 17,00 | CNY 18,51 | CNY 16,50 | 4,28M |
| 2026-06-29 | CNY 16,72 | +0,12 % | CNY 16,80 | CNY 16,85 | CNY 16,29 | 2,58M |
| 2026-06-26 | CNY 16,70 | -3,80 % | CNY 17,37 | CNY 17,39 | CNY 16,67 | 2,76M |
| 2026-06-25 | CNY 17,36 | -4,46 % | CNY 18,31 | CNY 18,35 | CNY 17,21 | 3,56M |
| 2026-06-24 | CNY 18,17 | -4,42 % | CNY 18,89 | CNY 19,00 | CNY 17,91 | 3,03M |
| 2026-06-23 | CNY 19,01 | +0,80 % | CNY 18,99 | CNY 19,49 | CNY 18,70 | 2,26M |
| 2026-06-22 | CNY 18,86 | -1,62 % | CNY 19,39 | CNY 19,39 | CNY 18,19 | 2,55M |
| 2026-06-18 | CNY 19,17 | +0,84 % | CNY 18,99 | CNY 19,45 | CNY 18,81 | 1,88M |
| 2026-06-17 | CNY 19,01 | -1,96 % | CNY 19,41 | CNY 19,41 | CNY 18,96 | 1,59M |
| 2026-06-16 | CNY 19,39 | +1,36 % | CNY 19,13 | CNY 19,40 | CNY 18,60 | 2,28M |
| 2026-06-15 | CNY 19,13 | +0,90 % | CNY 19,10 | CNY 19,53 | CNY 18,74 | 2,09M |
| 2026-06-12 | CNY 18,96 | -0,26 % | CNY 19,16 | CNY 19,42 | CNY 18,70 | 2,36M |
| 2026-06-11 | CNY 19,01 | -3,65 % | CNY 19,50 | CNY 19,62 | CNY 18,80 | 1,98M |
| 2026-06-10 | CNY 19,73 | -2,76 % | CNY 20,20 | CNY 20,29 | CNY 19,10 | 2,19M |
| 2026-06-09 | CNY 20,29 | -1,93 % | CNY 20,70 | CNY 20,87 | CNY 20,00 | 1,98M |
| 2026-06-08 | CNY 20,69 | -0,58 % | CNY 20,36 | CNY 21,23 | CNY 20,00 | 2,47M |
| 2026-06-05 | CNY 20,81 | +0,43 % | CNY 20,53 | CNY 21,34 | CNY 20,15 | 2,09M |
| 2026-06-04 | CNY 20,72 | -2,26 % | CNY 21,00 | CNY 21,16 | CNY 20,50 | 1,63M |
| 2026-06-03 | CNY 21,20 | -1,35 % | CNY 21,41 | CNY 21,76 | CNY 21,00 | 1,72M |
| 2026-06-02 | CNY 21,49 | -2,76 % | CNY 22,17 | CNY 22,25 | CNY 20,92 | 2,81M |
| 2026-06-01 | CNY 22,10 | +1,56 % | CNY 21,56 | CNY 22,38 | CNY 21,35 | 2,38M |
| 2026-05-29 | CNY 21,76 | -4,77 % | CNY 23,23 | CNY 23,25 | CNY 21,49 | 2,67M |
| 2026-05-28 | CNY 22,85 | +0,57 % | CNY 22,60 | CNY 23,49 | CNY 22,00 | 3,61M |
| 2026-05-27 | CNY 22,72 | +1,70 % | CNY 22,59 | CNY 23,69 | CNY 22,15 | 4,13M |
| 2026-05-26 | CNY 22,34 | -5,26 % | CNY 23,57 | CNY 23,57 | CNY 21,99 | 2,51M |