Shanghai Nenghui Technology Co., Ltd. Class A 301046
SZSE · China · Versorger
CNY 33,14-0,29 (-0,87 %)
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 33,14 | -0,87 % | CNY 33,43 | CNY 33,94 | CNY 33,00 | 3,05M |
| 2026-09-29 | CNY 33,43 | -0,65 % | CNY 33,11 | CNY 34,15 | CNY 32,81 | 3,62M |
| 2026-09-28 | CNY 33,65 | -2,38 % | CNY 34,81 | CNY 35,15 | CNY 32,89 | 6,98M |
| 2026-09-24 | CNY 34,47 | -0,89 % | CNY 34,99 | CNY 35,96 | CNY 33,95 | 6,89M |
| 2026-09-23 | CNY 34,78 | +0,46 % | CNY 34,63 | CNY 35,80 | CNY 33,93 | 4,85M |
| 2026-09-22 | CNY 34,62 | +0,67 % | CNY 34,56 | CNY 35,50 | CNY 34,20 | 5,28M |
| 2026-09-21 | CNY 34,39 | +6,44 % | CNY 32,56 | CNY 34,78 | CNY 32,07 | 7,05M |
| 2026-09-18 | CNY 32,31 | +2,87 % | CNY 31,55 | CNY 32,60 | CNY 31,42 | 5,19M |
| 2026-09-17 | CNY 31,41 | +0,06 % | CNY 31,08 | CNY 32,55 | CNY 30,93 | 5,83M |
| 2026-09-16 | CNY 31,39 | -0,95 % | CNY 31,53 | CNY 32,91 | CNY 31,26 | 5,74M |
| 2026-09-15 | CNY 31,69 | +0,99 % | CNY 31,93 | CNY 32,00 | CNY 31,21 | 3,99M |
| 2026-09-14 | CNY 31,38 | 0,00 % | CNY 31,09 | CNY 31,95 | CNY 30,80 | 6,11M |
| 2026-09-11 | CNY 31,38 | -5,20 % | CNY 32,83 | CNY 33,00 | CNY 31,30 | 7,42M |
| 2026-09-10 | CNY 33,10 | +2,10 % | CNY 32,14 | CNY 33,30 | CNY 31,83 | 7,50M |
| 2026-09-09 | CNY 32,42 | +6,57 % | CNY 31,80 | CNY 32,49 | CNY 31,11 | 11,02M |
| 2026-09-08 | CNY 30,42 | -3,12 % | CNY 31,24 | CNY 31,50 | CNY 30,08 | 9,51M |
| 2026-09-07 | CNY 31,40 | +14,60 % | CNY 27,89 | CNY 31,55 | CNY 27,61 | 16,54M |
| 2026-09-04 | CNY 27,40 | +0,81 % | CNY 28,24 | CNY 28,76 | CNY 27,09 | 8,86M |
| 2026-09-03 | CNY 27,18 | +5,64 % | CNY 26,39 | CNY 29,69 | CNY 26,39 | 14,40M |
| 2026-09-02 | CNY 25,73 | +4,42 % | CNY 24,51 | CNY 25,80 | CNY 24,10 | 4,64M |
| 2026-09-01 | CNY 24,64 | -2,22 % | CNY 24,95 | CNY 25,31 | CNY 24,57 | 3,77M |
| 2026-08-31 | CNY 25,20 | +7,74 % | CNY 23,58 | CNY 25,55 | CNY 23,56 | 7,46M |
| 2026-08-28 | CNY 23,39 | 0,00 % | CNY 23,20 | CNY 24,08 | CNY 22,80 | 4,04M |
| 2026-08-27 | CNY 23,39 | +1,70 % | CNY 22,96 | CNY 23,45 | CNY 22,51 | 2,83M |
| 2026-08-26 | CNY 23,00 | -0,48 % | CNY 23,11 | CNY 23,38 | CNY 22,72 | 2,29M |
| 2026-08-25 | CNY 23,11 | +0,83 % | CNY 22,80 | CNY 23,26 | CNY 22,02 | 3,92M |
| 2026-08-24 | CNY 22,92 | +4,90 % | CNY 21,96 | CNY 22,93 | CNY 21,86 | 5,00M |
| 2026-08-21 | CNY 21,85 | -0,41 % | CNY 21,83 | CNY 22,04 | CNY 21,00 | 3,55M |
| 2026-08-20 | CNY 21,94 | +6,71 % | CNY 21,20 | CNY 22,18 | CNY 20,81 | 5,60M |
| 2026-08-19 | CNY 20,56 | -3,29 % | CNY 21,21 | CNY 21,58 | CNY 20,43 | 4,89M |
| 2026-08-18 | CNY 21,26 | +3,30 % | CNY 20,85 | CNY 21,58 | CNY 20,21 | 4,11M |
| 2026-08-17 | CNY 20,58 | +3,42 % | CNY 20,08 | CNY 20,74 | CNY 19,60 | 2,79M |
| 2026-08-14 | CNY 19,90 | -0,05 % | CNY 20,04 | CNY 20,19 | CNY 19,56 | 1,95M |
| 2026-08-13 | CNY 19,91 | -2,88 % | CNY 20,59 | CNY 20,77 | CNY 19,80 | 2,38M |
| 2026-08-12 | CNY 20,50 | +1,59 % | CNY 20,21 | CNY 20,70 | CNY 20,08 | 2,15M |
| 2026-08-11 | CNY 20,18 | -1,18 % | CNY 20,40 | CNY 20,60 | CNY 19,70 | 3,15M |
| 2026-08-10 | CNY 20,42 | +4,93 % | CNY 19,54 | CNY 20,92 | CNY 19,50 | 4,81M |
| 2026-08-07 | CNY 19,46 | +0,78 % | CNY 19,32 | CNY 19,70 | CNY 18,83 | 4,50M |
| 2026-08-06 | CNY 19,31 | +0,78 % | CNY 19,07 | CNY 19,51 | CNY 18,71 | 2,80M |
| 2026-08-05 | CNY 19,16 | +5,10 % | CNY 18,50 | CNY 19,52 | CNY 18,18 | 4,10M |
| 2026-08-04 | CNY 18,23 | +5,25 % | CNY 17,49 | CNY 18,44 | CNY 17,40 | 3,39M |
| 2026-08-03 | CNY 17,32 | +1,82 % | CNY 17,49 | CNY 17,53 | CNY 17,05 | 2,85M |
| 2026-07-31 | CNY 17,01 | +5,65 % | CNY 16,50 | CNY 17,68 | CNY 16,50 | 4,05M |
| 2026-07-30 | CNY 16,10 | -7,26 % | CNY 17,21 | CNY 17,35 | CNY 16,06 | 3,45M |
| 2026-07-29 | CNY 17,36 | +0,87 % | CNY 17,23 | CNY 17,44 | CNY 16,66 | 3,31M |
| 2026-07-28 | CNY 17,21 | -2,88 % | CNY 17,56 | CNY 17,86 | CNY 17,05 | 3,62M |
| 2026-07-27 | CNY 17,72 | +3,20 % | CNY 17,31 | CNY 17,77 | CNY 16,93 | 3,22M |
| 2026-07-24 | CNY 17,17 | -4,93 % | CNY 18,06 | CNY 18,06 | CNY 17,00 | 2,70M |
| 2026-07-23 | CNY 18,06 | +0,11 % | CNY 18,04 | CNY 18,21 | CNY 17,57 | 2,86M |
| 2026-07-22 | CNY 18,04 | -1,42 % | CNY 18,09 | CNY 18,69 | CNY 17,58 | 4,77M |
| 2026-07-21 | CNY 18,30 | +8,35 % | CNY 16,99 | CNY 18,40 | CNY 15,16 | 9,85M |
| 2026-07-20 | CNY 16,89 | -9,68 % | CNY 19,35 | CNY 19,35 | CNY 16,52 | 7,32M |
| 2026-07-17 | CNY 18,70 | -9,66 % | CNY 20,69 | CNY 20,69 | CNY 18,43 | 5,89M |
| 2026-07-16 | CNY 20,70 | -6,42 % | CNY 22,01 | CNY 22,25 | CNY 20,51 | 4,88M |
| 2026-07-15 | CNY 22,12 | -0,23 % | CNY 22,10 | CNY 23,46 | CNY 22,02 | 5,54M |
| 2026-07-14 | CNY 22,17 | -5,90 % | CNY 23,56 | CNY 24,20 | CNY 21,49 | 5,96M |
| 2026-07-13 | CNY 23,56 | -11,19 % | CNY 26,50 | CNY 26,50 | CNY 23,38 | 6,66M |
| 2026-07-10 | CNY 26,53 | -0,90 % | CNY 26,71 | CNY 27,20 | CNY 26,29 | 2,93M |
| 2026-07-09 | CNY 26,77 | -0,41 % | CNY 26,89 | CNY 27,18 | CNY 25,42 | 3,51M |
| 2026-07-08 | CNY 26,88 | -3,52 % | CNY 28,10 | CNY 28,10 | CNY 26,15 | 4,53M |
| 2026-07-07 | CNY 27,86 | -6,70 % | CNY 29,62 | CNY 30,15 | CNY 27,47 | 7,08M |
| 2026-07-06 | CNY 29,86 | +0,20 % | CNY 29,96 | CNY 30,40 | CNY 29,00 | 7,99M |
| 2026-07-03 | CNY 29,80 | +4,34 % | CNY 28,97 | CNY 30,40 | CNY 28,45 | 8,10M |
| 2026-07-02 | CNY 28,56 | +1,06 % | CNY 28,00 | CNY 29,69 | CNY 27,42 | 7,95M |
| 2026-07-01 | CNY 28,26 | +10,13 % | CNY 26,00 | CNY 28,30 | CNY 25,67 | 9,51M |
| 2026-06-30 | CNY 25,66 | +5,03 % | CNY 24,80 | CNY 26,35 | CNY 24,11 | 6,21M |
| 2026-06-29 | CNY 24,43 | -8,91 % | CNY 26,30 | CNY 26,56 | CNY 23,62 | 7,84M |
| 2026-06-26 | CNY 26,82 | +7,19 % | CNY 25,26 | CNY 27,35 | CNY 24,88 | 10,31M |
| 2026-06-25 | CNY 25,02 | -6,64 % | CNY 27,25 | CNY 27,37 | CNY 24,82 | 6,80M |
| 2026-06-24 | CNY 26,80 | -2,83 % | CNY 27,30 | CNY 27,40 | CNY 25,22 | 6,98M |
| 2026-06-23 | CNY 27,58 | -5,09 % | CNY 28,23 | CNY 28,80 | CNY 27,30 | 6,14M |
| 2026-06-22 | CNY 29,06 | +1,25 % | CNY 28,51 | CNY 29,20 | CNY 27,71 | 5,95M |
| 2026-06-18 | CNY 28,70 | -0,97 % | CNY 29,43 | CNY 29,43 | CNY 28,11 | 5,54M |
| 2026-06-17 | CNY 28,98 | 0,00 % | CNY 28,65 | CNY 29,85 | CNY 28,30 | 6,60M |
| 2026-06-16 | CNY 28,98 | -2,91 % | CNY 29,95 | CNY 31,30 | CNY 28,51 | 16,55M |
| 2026-06-15 | CNY 29,85 | +6,15 % | CNY 28,58 | CNY 30,40 | CNY 28,18 | 13,11M |
| 2026-06-12 | CNY 28,12 | +10,23 % | CNY 25,89 | CNY 28,68 | CNY 25,89 | 9,44M |
| 2026-06-11 | CNY 25,51 | -1,51 % | CNY 25,63 | CNY 25,99 | CNY 24,60 | 4,07M |
| 2026-06-10 | CNY 25,90 | -0,35 % | CNY 25,83 | CNY 26,09 | CNY 24,89 | 3,51M |
| 2026-06-09 | CNY 25,99 | +2,24 % | CNY 25,99 | CNY 27,28 | CNY 25,31 | 4,96M |
| 2026-06-08 | CNY 25,42 | -7,26 % | CNY 26,20 | CNY 27,42 | CNY 25,22 | 4,62M |
| 2026-06-05 | CNY 27,41 | +5,67 % | CNY 25,73 | CNY 28,20 | CNY 24,81 | 5,78M |
| 2026-06-04 | CNY 25,94 | -5,40 % | CNY 27,03 | CNY 28,00 | CNY 25,44 | 5,53M |
| 2026-06-03 | CNY 27,42 | -4,73 % | CNY 28,78 | CNY 29,50 | CNY 26,98 | 6,54M |
| 2026-06-02 | CNY 28,78 | +8,64 % | CNY 26,52 | CNY 29,09 | CNY 26,52 | 8,60M |
| 2026-06-01 | CNY 26,49 | -0,45 % | CNY 26,50 | CNY 27,25 | CNY 26,26 | 3,38M |
| 2026-05-29 | CNY 26,61 | -5,81 % | CNY 28,23 | CNY 28,67 | CNY 26,52 | 4,76M |
| 2026-05-28 | CNY 28,25 | +1,15 % | CNY 27,97 | CNY 28,73 | CNY 27,34 | 4,79M |
| 2026-05-27 | CNY 27,93 | -3,69 % | CNY 28,98 | CNY 29,00 | CNY 27,80 | 4,57M |
| 2026-05-26 | CNY 29,00 | +2,18 % | CNY 28,44 | CNY 29,26 | CNY 27,91 | 5,69M |