Sichuan Qiaoyuan Gas Co. Ltd. Class A 301286
SZSE · China · Prozessindustrie
CNY 44,10-1,51 (-3,31 %)
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 44,10 | -3,31 % | CNY 46,77 | CNY 46,77 | CNY 43,98 | 1,37M |
| 2026-09-29 | CNY 45,61 | +4,13 % | CNY 43,99 | CNY 46,03 | CNY 43,60 | 1,50M |
| 2026-09-28 | CNY 43,80 | -7,10 % | CNY 47,63 | CNY 47,63 | CNY 43,51 | 1,31M |
| 2026-09-24 | CNY 47,15 | -1,93 % | CNY 47,86 | CNY 48,18 | CNY 47,11 |
| 906,84K |
| 2026-09-23 | CNY 48,08 | +0,50 % | CNY 48,06 | CNY 48,48 | CNY 47,39 | 900,80K |
| 2026-09-22 | CNY 47,84 | -1,12 % | CNY 48,93 | CNY 49,50 | CNY 47,69 | 1,34M |
| 2026-09-21 | CNY 48,38 | +3,35 % | CNY 46,85 | CNY 48,48 | CNY 46,70 | 2,13M |
| 2026-09-18 | CNY 46,81 | +2,27 % | CNY 46,23 | CNY 47,10 | CNY 45,82 | 2,02M |
| 2026-09-17 | CNY 45,77 | +6,00 % | CNY 42,96 | CNY 47,05 | CNY 42,32 | 3,09M |
| 2026-09-16 | CNY 43,18 | +0,98 % | CNY 42,75 | CNY 43,95 | CNY 42,10 | 942,40K |
| 2026-09-15 | CNY 42,76 | -0,72 % | CNY 43,06 | CNY 43,77 | CNY 42,60 | 928,56K |
| 2026-09-14 | CNY 43,07 | -1,28 % | CNY 43,07 | CNY 43,51 | CNY 42,68 | 1,18M |
| 2026-09-11 | CNY 43,63 | -5,38 % | CNY 45,93 | CNY 45,93 | CNY 42,87 | 2,17M |
| 2026-09-10 | CNY 46,11 | +2,92 % | CNY 44,00 | CNY 46,80 | CNY 44,00 | 2,28M |
| 2026-09-09 | CNY 44,80 | -0,18 % | CNY 44,43 | CNY 45,45 | CNY 44,43 | 1,03M |
| 2026-09-08 | CNY 44,88 | +0,85 % | CNY 44,50 | CNY 45,74 | CNY 44,16 | 1,47M |
| 2026-09-07 | CNY 44,50 | +0,59 % | CNY 43,37 | CNY 45,39 | CNY 43,37 | 1,61M |
| 2026-09-04 | CNY 44,24 | -3,19 % | CNY 45,70 | CNY 45,91 | CNY 43,89 | 2,09M |
| 2026-09-03 | CNY 45,70 | +1,22 % | CNY 45,67 | CNY 46,58 | CNY 44,78 | 2,29M |
| 2026-09-02 | CNY 45,15 | -3,30 % | CNY 45,99 | CNY 46,30 | CNY 44,70 | 1,55M |
| 2026-09-01 | CNY 46,69 | +1,61 % | CNY 46,26 | CNY 47,12 | CNY 45,25 | 2,10M |
| 2026-08-31 | CNY 45,95 | -0,24 % | CNY 45,37 | CNY 46,14 | CNY 45,11 | 1,42M |
| 2026-08-28 | CNY 46,06 | -3,54 % | CNY 47,52 | CNY 48,00 | CNY 46,03 | 2,26M |
| 2026-08-27 | CNY 47,75 | +3,69 % | CNY 45,96 | CNY 48,74 | CNY 45,01 | 3,58M |
| 2026-08-26 | CNY 46,05 | +3,58 % | CNY 45,00 | CNY 47,40 | CNY 44,01 | 2,27M |
| 2026-08-25 | CNY 44,46 | +2,77 % | CNY 43,07 | CNY 44,66 | CNY 41,28 | 1,60M |
| 2026-08-24 | CNY 43,26 | +0,46 % | CNY 42,63 | CNY 43,49 | CNY 41,75 | 1,47M |
| 2026-08-21 | CNY 43,06 | -0,19 % | CNY 42,65 | CNY 44,35 | CNY 42,40 | 1,47M |
| 2026-08-20 | CNY 43,14 | +0,79 % | CNY 43,50 | CNY 43,80 | CNY 42,56 | 1,80M |
| 2026-08-19 | CNY 42,80 | -5,87 % | CNY 44,78 | CNY 46,20 | CNY 42,41 | 2,75M |
| 2026-08-18 | CNY 45,47 | +5,04 % | CNY 44,05 | CNY 47,03 | CNY 43,71 | 3,66M |
| 2026-08-17 | CNY 43,29 | +3,10 % | CNY 42,00 | CNY 43,49 | CNY 42,00 | 1,35M |
| 2026-08-14 | CNY 41,99 | -0,21 % | CNY 42,26 | CNY 42,53 | CNY 41,46 | 1,11M |
| 2026-08-13 | CNY 42,08 | -3,71 % | CNY 44,41 | CNY 44,72 | CNY 42,00 | 2,05M |
| 2026-08-12 | CNY 43,70 | +6,56 % | CNY 41,01 | CNY 44,15 | CNY 41,01 | 2,18M |
| 2026-08-11 | CNY 41,01 | -0,29 % | CNY 40,66 | CNY 42,00 | CNY 40,15 | 1,14M |
| 2026-08-10 | CNY 41,13 | +0,34 % | CNY 41,88 | CNY 41,88 | CNY 39,90 | 1,28M |
| 2026-08-07 | CNY 40,99 | +0,79 % | CNY 41,43 | CNY 41,74 | CNY 39,80 | 1,64M |
| 2026-08-06 | CNY 40,67 | +2,52 % | CNY 39,31 | CNY 40,88 | CNY 38,81 | 1,83M |
| 2026-08-05 | CNY 39,67 | +3,47 % | CNY 38,22 | CNY 40,08 | CNY 37,71 | 1,62M |
| 2026-08-04 | CNY 38,34 | +5,04 % | CNY 36,89 | CNY 38,88 | CNY 36,50 | 1,44M |
| 2026-08-03 | CNY 36,50 | +2,64 % | CNY 36,27 | CNY 36,75 | CNY 35,33 | 2,06M |
| 2026-07-31 | CNY 35,56 | +2,36 % | CNY 36,20 | CNY 37,69 | CNY 35,31 | 2,24M |
| 2026-07-30 | CNY 34,74 | -5,90 % | CNY 36,56 | CNY 37,70 | CNY 34,27 | 1,81M |
| 2026-07-29 | CNY 36,92 | -0,51 % | CNY 36,92 | CNY 37,32 | CNY 35,58 | 1,76M |
| 2026-07-28 | CNY 37,11 | -7,02 % | CNY 39,34 | CNY 39,70 | CNY 36,86 | 1,45M |
| 2026-07-27 | CNY 39,91 | +5,86 % | CNY 36,85 | CNY 40,00 | CNY 36,85 | 2,23M |
| 2026-07-24 | CNY 37,70 | -4,36 % | CNY 38,62 | CNY 39,42 | CNY 37,49 | 1,46M |
| 2026-07-23 | CNY 39,42 | +3,38 % | CNY 37,60 | CNY 39,49 | CNY 37,60 | 1,89M |
| 2026-07-22 | CNY 38,13 | -0,13 % | CNY 38,11 | CNY 40,00 | CNY 37,20 | 2,13M |
| 2026-07-21 | CNY 38,18 | +2,36 % | CNY 37,97 | CNY 38,24 | CNY 33,59 | 3,42M |
| 2026-07-20 | CNY 37,30 | -6,91 % | CNY 40,79 | CNY 41,50 | CNY 35,87 | 3,74M |
| 2026-07-17 | CNY 40,07 | -9,55 % | CNY 44,14 | CNY 44,59 | CNY 39,66 | 2,52M |
| 2026-07-16 | CNY 44,30 | -7,07 % | CNY 47,19 | CNY 47,58 | CNY 43,91 | 2,18M |
| 2026-07-15 | CNY 47,67 | +1,02 % | CNY 47,25 | CNY 49,30 | CNY 46,30 | 2,50M |
| 2026-07-14 | CNY 47,19 | -0,99 % | CNY 47,08 | CNY 48,25 | CNY 45,88 | 1,76M |
| 2026-07-13 | CNY 47,66 | -7,10 % | CNY 50,79 | CNY 53,23 | CNY 47,56 | 2,39M |
| 2026-07-10 | CNY 51,30 | -0,37 % | CNY 51,07 | CNY 54,37 | CNY 51,07 | 2,79M |
| 2026-07-09 | CNY 51,49 | +1,32 % | CNY 49,80 | CNY 52,59 | CNY 48,80 | 1,92M |
| 2026-07-08 | CNY 50,82 | -5,27 % | CNY 53,66 | CNY 55,35 | CNY 49,50 | 2,30M |
| 2026-07-07 | CNY 53,65 | -6,27 % | CNY 56,76 | CNY 56,76 | CNY 53,51 | 2,65M |
| 2026-07-06 | CNY 57,24 | +0,72 % | CNY 59,00 | CNY 62,00 | CNY 56,79 | 4,07M |
| 2026-07-03 | CNY 56,83 | -6,30 % | CNY 60,12 | CNY 60,45 | CNY 56,70 | 3,25M |
| 2026-07-02 | CNY 60,65 | +0,95 % | CNY 58,11 | CNY 62,60 | CNY 55,42 | 4,42M |
| 2026-07-01 | CNY 60,08 | +3,60 % | CNY 57,57 | CNY 63,00 | CNY 57,00 | 4,32M |
| 2026-06-30 | CNY 57,99 | +3,42 % | CNY 54,75 | CNY 58,30 | CNY 54,63 | 3,11M |
| 2026-06-29 | CNY 56,07 | +0,12 % | CNY 58,83 | CNY 59,00 | CNY 53,51 | 3,34M |
| 2026-06-26 | CNY 56,00 | -1,77 % | CNY 56,55 | CNY 57,33 | CNY 55,40 | 1,70M |
| 2026-06-25 | CNY 57,01 | -3,41 % | CNY 58,70 | CNY 59,88 | CNY 56,52 | 2,51M |
| 2026-06-24 | CNY 59,02 | -2,61 % | CNY 59,71 | CNY 60,15 | CNY 55,76 | 3,54M |
| 2026-06-23 | CNY 60,60 | +3,32 % | CNY 58,62 | CNY 60,80 | CNY 57,80 | 3,08M |
| 2026-06-22 | CNY 58,65 | -1,01 % | CNY 59,14 | CNY 60,41 | CNY 57,38 | 2,74M |
| 2026-06-18 | CNY 59,25 | -2,15 % | CNY 60,00 | CNY 61,52 | CNY 59,00 | 2,95M |
| 2026-06-17 | CNY 60,55 | -0,96 % | CNY 60,00 | CNY 61,61 | CNY 59,11 | 2,52M |
| 2026-06-16 | CNY 61,14 | +0,61 % | CNY 60,80 | CNY 61,83 | CNY 59,25 | 3,24M |
| 2026-06-15 | CNY 60,77 | -2,13 % | CNY 62,25 | CNY 62,50 | CNY 60,12 | 3,52M |
| 2026-06-12 | CNY 62,09 | -4,08 % | CNY 64,20 | CNY 64,44 | CNY 61,70 | 3,86M |
| 2026-06-11 | CNY 64,73 | +0,15 % | CNY 63,76 | CNY 65,00 | CNY 62,30 | 3,59M |
| 2026-06-10 | CNY 64,63 | +0,39 % | CNY 63,50 | CNY 65,55 | CNY 61,67 | 5,15M |
| 2026-06-09 | CNY 64,38 | +10,41 % | CNY 59,40 | CNY 64,99 | CNY 56,60 | 5,34M |
| 2026-06-08 | CNY 58,31 | -6,00 % | CNY 59,00 | CNY 61,11 | CNY 58,19 | 2,88M |
| 2026-06-05 | CNY 62,03 | +0,81 % | CNY 61,25 | CNY 63,20 | CNY 59,90 | 5,11M |
| 2026-06-04 | CNY 61,53 | +12,90 % | CNY 54,00 | CNY 63,30 | CNY 53,99 | 5,87M |
| 2026-06-03 | CNY 54,50 | +1,13 % | CNY 53,08 | CNY 55,78 | CNY 52,96 | 2,08M |
| 2026-06-02 | CNY 53,89 | +1,01 % | CNY 53,27 | CNY 54,50 | CNY 51,54 | 2,27M |
| 2026-06-01 | CNY 53,35 | -1,35 % | CNY 53,76 | CNY 54,99 | CNY 53,00 | 1,97M |
| 2026-05-29 | CNY 54,08 | -6,47 % | CNY 57,99 | CNY 57,99 | CNY 53,00 | 2,94M |
| 2026-05-28 | CNY 57,82 | +2,59 % | CNY 56,40 | CNY 58,31 | CNY 55,01 | 2,81M |
| 2026-05-27 | CNY 56,36 | -3,58 % | CNY 58,02 | CNY 58,73 | CNY 56,08 | 2,51M |
| 2026-05-26 | CNY 58,45 | +0,17 % | CNY 59,39 | CNY 60,78 | CNY 57,13 | 3,56M |