301638 Historische Daten - CSG Digital Power Grid Research Institute Co., Ltd. Class A | Makkler

301638 Historische Daten - CSG Digital Power Grid Research Institute Co., Ltd. Class A | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

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