Huaneng Power International, Inc. Class A 600011
SSE · China · Versorger
CNY 7,04+0,09 (+1,29 %)
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 7,04 | +1,29 % | CNY 6,95 | CNY 7,06 | CNY 6,94 | 82,07M |
| 2026-09-29 | CNY 6,95 | +0,14 % | CNY 6,91 | CNY 7,00 | CNY 6,89 | 86,08M |
| 2026-09-28 | CNY 6,94 | +2,97 % | CNY 6,75 | CNY 6,96 | CNY 6,73 | 127,77M |
| 2026-09-24 | CNY 6,74 | -0,30 % | CNY 6,76 | CNY 6,79 | CNY 6,73 | 35,72M |
| 2026-09-23 | CNY 6,76 | -0,59 % | CNY 6,78 | CNY 6,79 | CNY 6,74 | 32,59M |
| 2026-09-22 | CNY 6,80 | +0,15 % | CNY 6,78 | CNY 6,82 | CNY 6,72 | 60,52M |
| 2026-09-21 | CNY 6,79 | -0,15 % | CNY 6,80 | CNY 6,82 | CNY 6,75 | 35,81M |
| 2026-09-18 | CNY 6,80 | +0,44 % | CNY 6,77 | CNY 6,86 | CNY 6,75 | 45,54M |
| 2026-09-17 | CNY 6,77 | -1,31 % | CNY 6,84 | CNY 6,85 | CNY 6,73 | 61,98M |
| 2026-09-16 | CNY 6,86 | -1,29 % | CNY 6,92 | CNY 6,99 | CNY 6,84 | 62,84M |
| 2026-09-15 | CNY 6,95 | -0,29 % | CNY 6,96 | CNY 7,00 | CNY 6,88 | 49,51M |
| 2026-09-14 | CNY 6,97 | +0,29 % | CNY 6,94 | CNY 7,05 | CNY 6,92 | 53,51M |
| 2026-09-11 | CNY 6,95 | 0,00 % | CNY 6,95 | CNY 6,99 | CNY 6,82 | 66,75M |
| 2026-09-10 | CNY 6,95 | -1,28 % | CNY 7,03 | CNY 7,05 | CNY 6,93 | 66,73M |
| 2026-09-09 | CNY 7,04 | +2,03 % | CNY 6,91 | CNY 7,05 | CNY 6,87 | 117,17M |
| 2026-09-08 | CNY 6,90 | +0,88 % | CNY 6,84 | CNY 6,90 | CNY 6,81 | 44,92M |
| 2026-09-07 | CNY 6,84 | -0,29 % | CNY 6,86 | CNY 6,88 | CNY 6,78 | 57,18M |
| 2026-09-04 | CNY 6,86 | -0,15 % | CNY 6,88 | CNY 6,92 | CNY 6,84 | 59,51M |
| 2026-09-03 | CNY 6,87 | +1,33 % | CNY 6,77 | CNY 6,91 | CNY 6,77 | 79,13M |
| 2026-09-02 | CNY 6,78 | -0,29 % | CNY 6,78 | CNY 6,82 | CNY 6,75 | 42,02M |
| 2026-09-01 | CNY 6,80 | +1,80 % | CNY 6,68 | CNY 6,82 | CNY 6,68 | 74,06M |
| 2026-08-31 | CNY 6,68 | -1,47 % | CNY 6,75 | CNY 6,77 | CNY 6,68 | 52,97M |
| 2026-08-28 | CNY 6,78 | +0,30 % | CNY 6,72 | CNY 6,81 | CNY 6,71 | 51,67M |
| 2026-08-27 | CNY 6,76 | +0,45 % | CNY 6,71 | CNY 6,76 | CNY 6,66 | 58,04M |
| 2026-08-26 | CNY 6,73 | +0,60 % | CNY 6,69 | CNY 6,75 | CNY 6,68 | 55,57M |
| 2026-08-25 | CNY 6,69 | +0,75 % | CNY 6,63 | CNY 6,69 | CNY 6,61 | 45,51M |
| 2026-08-24 | CNY 6,64 | +0,61 % | CNY 6,58 | CNY 6,65 | CNY 6,56 | 52,50M |
| 2026-08-21 | CNY 6,60 | -0,90 % | CNY 6,66 | CNY 6,66 | CNY 6,54 | 77,54M |
| 2026-08-20 | CNY 6,66 | -0,30 % | CNY 6,66 | CNY 6,70 | CNY 6,65 | 59,86M |
| 2026-08-19 | CNY 6,68 | -3,05 % | CNY 6,70 | CNY 6,74 | CNY 6,65 | 138,46M |
| 2026-08-18 | CNY 6,89 | 0,00 % | CNY 6,88 | CNY 6,92 | CNY 6,85 | 57,63M |
| 2026-08-17 | CNY 6,89 | +0,73 % | CNY 6,84 | CNY 6,90 | CNY 6,80 | 63,64M |
| 2026-08-14 | CNY 6,84 | -1,16 % | CNY 6,92 | CNY 6,93 | CNY 6,84 | 72,30M |
| 2026-08-13 | CNY 6,92 | -0,43 % | CNY 6,93 | CNY 6,97 | CNY 6,90 | 91,11M |
| 2026-08-12 | CNY 6,95 | -0,43 % | CNY 6,96 | CNY 7,00 | CNY 6,93 | 70,39M |
| 2026-08-11 | CNY 6,98 | -0,14 % | CNY 6,99 | CNY 7,07 | CNY 6,97 | 94,25M |
| 2026-08-10 | CNY 6,99 | 0,00 % | CNY 6,98 | CNY 7,02 | CNY 6,96 | 77,75M |
| 2026-08-07 | CNY 6,99 | -0,29 % | CNY 7,02 | CNY 7,04 | CNY 6,92 | 116,09M |
| 2026-08-06 | CNY 7,01 | -1,54 % | CNY 7,09 | CNY 7,12 | CNY 6,97 | 135,84M |
| 2026-08-05 | CNY 7,12 | -1,25 % | CNY 7,17 | CNY 7,18 | CNY 7,09 | 117,18M |
| 2026-08-04 | CNY 7,21 | -1,10 % | CNY 7,31 | CNY 7,36 | CNY 7,17 | 123,31M |
| 2026-08-03 | CNY 7,29 | +1,39 % | CNY 7,19 | CNY 7,30 | CNY 7,18 | 121,11M |
| 2026-07-31 | CNY 7,19 | +0,28 % | CNY 7,12 | CNY 7,20 | CNY 7,10 | 99,97M |
| 2026-07-30 | CNY 7,17 | -0,42 % | CNY 7,19 | CNY 7,27 | CNY 7,12 | 109,87M |
| 2026-07-29 | CNY 7,20 | +0,56 % | CNY 7,16 | CNY 7,22 | CNY 7,11 | 102,11M |
| 2026-07-28 | CNY 7,16 | +0,28 % | CNY 7,08 | CNY 7,18 | CNY 7,05 | 94,01M |
| 2026-07-27 | CNY 7,14 | +0,71 % | CNY 7,01 | CNY 7,15 | CNY 6,98 | 103,40M |
| 2026-07-24 | CNY 7,09 | -4,58 % | CNY 7,35 | CNY 7,39 | CNY 7,05 | 173,75M |
| 2026-07-23 | CNY 7,43 | +1,92 % | CNY 7,22 | CNY 7,63 | CNY 7,16 | 219,74M |
| 2026-07-22 | CNY 7,29 | +0,83 % | CNY 7,12 | CNY 7,37 | CNY 7,11 | 182,33M |
| 2026-07-21 | CNY 7,23 | -2,69 % | CNY 7,39 | CNY 7,43 | CNY 7,11 | 250,88M |
| 2026-07-20 | CNY 7,43 | +7,37 % | CNY 6,95 | CNY 7,44 | CNY 6,87 | 302,08M |
| 2026-07-17 | CNY 6,92 | +2,52 % | CNY 6,75 | CNY 7,02 | CNY 6,73 | 214,18M |
| 2026-07-16 | CNY 6,75 | -2,17 % | CNY 6,85 | CNY 6,88 | CNY 6,73 | 112,70M |
| 2026-07-15 | CNY 6,90 | -0,14 % | CNY 6,83 | CNY 6,91 | CNY 6,76 | 100,76M |
| 2026-07-14 | CNY 6,91 | +2,22 % | CNY 6,77 | CNY 6,92 | CNY 6,73 | 98,99M |
| 2026-07-13 | CNY 6,76 | -1,17 % | CNY 6,82 | CNY 6,84 | CNY 6,72 | 89,52M |
| 2026-07-10 | CNY 6,84 | +2,09 % | CNY 6,70 | CNY 6,92 | CNY 6,62 | 137,35M |
| 2026-07-09 | CNY 6,70 | -0,89 % | CNY 6,76 | CNY 6,79 | CNY 6,64 | 116,52M |
| 2026-07-08 | CNY 6,76 | -0,59 % | CNY 6,76 | CNY 6,87 | CNY 6,72 | 91,53M |
| 2026-07-07 | CNY 6,80 | -3,00 % | CNY 7,01 | CNY 7,01 | CNY 6,78 | 122,44M |
| 2026-07-06 | CNY 7,01 | -1,27 % | CNY 7,07 | CNY 7,08 | CNY 6,95 | 112,12M |
| 2026-07-03 | CNY 7,10 | -6,70 % | CNY 7,15 | CNY 7,22 | CNY 7,07 | 157,73M |
| 2026-07-02 | CNY 7,61 | +0,26 % | CNY 7,63 | CNY 7,80 | CNY 7,42 | 263,86M |
| 2026-07-01 | CNY 7,59 | 0,00 % | CNY 7,54 | CNY 7,67 | CNY 7,43 | 181,25M |
| 2026-06-30 | CNY 7,59 | +1,47 % | CNY 7,47 | CNY 7,69 | CNY 7,42 | 151,64M |
| 2026-06-29 | CNY 7,48 | +2,33 % | CNY 7,27 | CNY 7,55 | CNY 7,14 | 164,57M |
| 2026-06-26 | CNY 7,31 | -1,22 % | CNY 7,40 | CNY 7,56 | CNY 7,29 | 148,97M |
| 2026-06-25 | CNY 7,40 | -0,54 % | CNY 7,40 | CNY 7,49 | CNY 7,27 | 161,20M |
| 2026-06-24 | CNY 7,44 | -4,37 % | CNY 7,79 | CNY 7,82 | CNY 7,40 | 191,95M |
| 2026-06-23 | CNY 7,78 | +0,78 % | CNY 7,66 | CNY 8,02 | CNY 7,64 | 196,42M |
| 2026-06-22 | CNY 7,72 | +1,05 % | CNY 7,64 | CNY 7,72 | CNY 7,46 | 186,19M |
| 2026-06-18 | CNY 7,64 | -3,54 % | CNY 7,86 | CNY 8,15 | CNY 7,61 | 234,56M |
| 2026-06-17 | CNY 7,92 | +0,51 % | CNY 7,86 | CNY 7,94 | CNY 7,73 | 175,42M |
| 2026-06-16 | CNY 7,88 | -2,23 % | CNY 8,06 | CNY 8,15 | CNY 7,86 | 203,43M |
| 2026-06-15 | CNY 8,06 | +0,12 % | CNY 8,05 | CNY 8,06 | CNY 7,92 | 198,46M |
| 2026-06-12 | CNY 8,05 | -1,47 % | CNY 8,11 | CNY 8,24 | CNY 8,01 | 195,28M |
| 2026-06-11 | CNY 8,17 | +0,12 % | CNY 8,11 | CNY 8,32 | CNY 8,00 | 170,55M |
| 2026-06-10 | CNY 8,16 | -3,55 % | CNY 8,36 | CNY 8,50 | CNY 8,10 | 208,05M |
| 2026-06-09 | CNY 8,46 | +0,59 % | CNY 8,45 | CNY 8,46 | CNY 8,19 | 213,27M |
| 2026-06-08 | CNY 8,41 | +0,24 % | CNY 8,15 | CNY 8,72 | CNY 8,14 | 266,12M |
| 2026-06-05 | CNY 8,39 | -4,11 % | CNY 8,61 | CNY 8,90 | CNY 8,28 | 344,64M |
| 2026-06-04 | CNY 8,75 | -4,16 % | CNY 8,91 | CNY 9,06 | CNY 8,70 | 329,17M |
| 2026-06-03 | CNY 9,13 | +0,44 % | CNY 8,83 | CNY 9,56 | CNY 8,58 | 563,63M |
| 2026-06-02 | CNY 9,09 | -6,86 % | CNY 9,39 | CNY 9,39 | CNY 8,89 | 532,97M |
| 2026-06-01 | CNY 9,76 | +10,03 % | CNY 9,00 | CNY 9,76 | CNY 8,70 | 712,49M |
| 2026-05-29 | CNY 8,87 | +10,05 % | CNY 8,08 | CNY 8,87 | CNY 7,95 | 455,15M |
| 2026-05-28 | CNY 8,06 | +4,54 % | CNY 7,72 | CNY 8,30 | CNY 7,71 | 358,33M |
| 2026-05-27 | CNY 7,71 | +2,66 % | CNY 7,49 | CNY 7,77 | CNY 7,47 | 202,81M |
| 2026-05-26 | CNY 7,51 | +0,67 % | CNY 7,46 | CNY 7,56 | CNY 7,35 | 129,61M |