Shanghai Electric Power Co., Ltd. Class A 600021
SSE · China · Versorger
CNY 13,25+0,47 (+3,68 %)
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 13,25 | +3,68 % | CNY 12,81 | CNY 13,44 | CNY 12,75 | 33,53M |
| 2026-09-29 | CNY 12,78 | +0,08 % | CNY 12,77 | CNY 12,88 | CNY 12,74 | 10,34M |
| 2026-09-28 | CNY 12,77 | -2,37 % | CNY 13,06 | CNY 13,06 | CNY 12,71 | 19,70M |
| 2026-09-24 | CNY 13,08 | -1,80 % | CNY 13,32 | CNY 13,32 | CNY 13,05 | 20,91M |
| 2026-09-23 | CNY 13,32 | -0,97 % | CNY 13,44 | CNY 13,47 | CNY 13,31 | 14,55M |
| 2026-09-22 | CNY 13,45 | +0,15 % | CNY 13,43 | CNY 13,56 | CNY 13,37 | 19,33M |
| 2026-09-21 | CNY 13,43 | +0,30 % | CNY 13,38 | CNY 13,44 | CNY 13,33 | 15,81M |
| 2026-09-18 | CNY 13,39 | +0,68 % | CNY 13,33 | CNY 13,47 | CNY 13,31 | 17,45M |
| 2026-09-17 | CNY 13,30 | -1,85 % | CNY 13,56 | CNY 13,56 | CNY 13,29 | 25,54M |
| 2026-09-16 | CNY 13,55 | -0,51 % | CNY 13,50 | CNY 13,80 | CNY 13,40 | 28,13M |
| 2026-09-15 | CNY 13,62 | -3,95 % | CNY 14,05 | CNY 14,19 | CNY 13,60 | 43,67M |
| 2026-09-14 | CNY 14,18 | +2,16 % | CNY 13,79 | CNY 14,59 | CNY 13,75 | 66,65M |
| 2026-09-11 | CNY 13,88 | +0,95 % | CNY 13,74 | CNY 14,11 | CNY 13,41 | 53,36M |
| 2026-09-10 | CNY 13,75 | +0,66 % | CNY 13,70 | CNY 13,81 | CNY 13,52 | 35,55M |
| 2026-09-09 | CNY 13,66 | +1,19 % | CNY 13,47 | CNY 13,67 | CNY 13,41 | 27,58M |
| 2026-09-08 | CNY 13,50 | +0,82 % | CNY 13,40 | CNY 13,54 | CNY 13,35 | 18,36M |
| 2026-09-07 | CNY 13,39 | -0,59 % | CNY 13,46 | CNY 13,52 | CNY 13,36 | 17,10M |
| 2026-09-04 | CNY 13,47 | +1,05 % | CNY 13,34 | CNY 13,65 | CNY 13,34 | 32,55M |
| 2026-09-03 | CNY 13,33 | -0,07 % | CNY 13,35 | CNY 13,65 | CNY 13,30 | 18,64M |
| 2026-09-02 | CNY 13,34 | -1,40 % | CNY 13,48 | CNY 13,51 | CNY 13,33 | 16,53M |
| 2026-09-01 | CNY 13,53 | +1,65 % | CNY 13,35 | CNY 13,61 | CNY 13,31 | 25,00M |
| 2026-08-31 | CNY 13,31 | -2,92 % | CNY 13,50 | CNY 13,51 | CNY 13,18 | 38,57M |
| 2026-08-28 | CNY 13,71 | -0,36 % | CNY 13,76 | CNY 13,79 | CNY 13,67 | 15,34M |
| 2026-08-27 | CNY 13,76 | +0,29 % | CNY 13,73 | CNY 13,77 | CNY 13,57 | 21,34M |
| 2026-08-26 | CNY 13,72 | +0,15 % | CNY 13,65 | CNY 13,78 | CNY 13,57 | 18,67M |
| 2026-08-25 | CNY 13,70 | +1,26 % | CNY 13,53 | CNY 13,84 | CNY 13,47 | 21,74M |
| 2026-08-24 | CNY 13,53 | -0,95 % | CNY 13,66 | CNY 13,75 | CNY 13,42 | 20,46M |
| 2026-08-21 | CNY 13,66 | +0,22 % | CNY 13,59 | CNY 13,66 | CNY 13,48 | 15,59M |
| 2026-08-20 | CNY 13,63 | 0,00 % | CNY 13,65 | CNY 13,76 | CNY 13,58 | 19,98M |
| 2026-08-19 | CNY 13,63 | -2,43 % | CNY 13,97 | CNY 14,12 | CNY 13,62 | 34,97M |
| 2026-08-18 | CNY 13,97 | -1,13 % | CNY 14,12 | CNY 14,12 | CNY 13,90 | 27,89M |
| 2026-08-17 | CNY 14,13 | -0,21 % | CNY 14,10 | CNY 14,14 | CNY 13,96 | 29,97M |
| 2026-08-14 | CNY 14,16 | -2,55 % | CNY 14,49 | CNY 14,49 | CNY 14,05 | 43,67M |
| 2026-08-13 | CNY 14,53 | +0,21 % | CNY 14,47 | CNY 14,80 | CNY 14,44 | 46,43M |
| 2026-08-12 | CNY 14,50 | -0,21 % | CNY 14,52 | CNY 14,63 | CNY 14,37 | 28,65M |
| 2026-08-11 | CNY 14,53 | -1,82 % | CNY 14,76 | CNY 14,87 | CNY 14,52 | 39,03M |
| 2026-08-10 | CNY 14,80 | -0,47 % | CNY 14,88 | CNY 14,95 | CNY 14,63 | 35,21M |
| 2026-08-07 | CNY 14,87 | +0,68 % | CNY 14,70 | CNY 14,88 | CNY 14,58 | 36,01M |
| 2026-08-06 | CNY 14,77 | -1,07 % | CNY 14,89 | CNY 14,90 | CNY 14,56 | 41,74M |
| 2026-08-05 | CNY 14,93 | +0,13 % | CNY 14,89 | CNY 14,98 | CNY 14,76 | 43,17M |
| 2026-08-04 | CNY 14,91 | +0,61 % | CNY 14,88 | CNY 15,05 | CNY 14,67 | 43,78M |
| 2026-08-03 | CNY 14,82 | +2,42 % | CNY 14,49 | CNY 14,85 | CNY 14,49 | 41,63M |
| 2026-07-31 | CNY 14,47 | +1,33 % | CNY 14,21 | CNY 14,58 | CNY 14,20 | 41,72M |
| 2026-07-30 | CNY 14,28 | -1,92 % | CNY 14,58 | CNY 14,82 | CNY 14,21 | 42,42M |
| 2026-07-29 | CNY 14,56 | +2,61 % | CNY 14,19 | CNY 14,65 | CNY 14,01 | 48,38M |
| 2026-07-28 | CNY 14,19 | -1,66 % | CNY 14,28 | CNY 14,32 | CNY 14,11 | 31,98M |
| 2026-07-27 | CNY 14,43 | +1,55 % | CNY 13,90 | CNY 14,48 | CNY 13,90 | 43,27M |
| 2026-07-24 | CNY 14,21 | -7,37 % | CNY 15,10 | CNY 15,11 | CNY 14,20 | 78,92M |
| 2026-07-23 | CNY 15,34 | -1,98 % | CNY 15,28 | CNY 15,65 | CNY 15,05 | 83,37M |
| 2026-07-22 | CNY 15,65 | +0,38 % | CNY 15,11 | CNY 15,85 | CNY 15,10 | 101,27M |
| 2026-07-21 | CNY 15,59 | -4,65 % | CNY 16,00 | CNY 16,31 | CNY 15,06 | 137,07M |
| 2026-07-20 | CNY 16,35 | +9,66 % | CNY 14,72 | CNY 16,37 | CNY 14,26 | 154,88M |
| 2026-07-17 | CNY 14,91 | +7,19 % | CNY 13,81 | CNY 15,29 | CNY 13,76 | 115,84M |
| 2026-07-16 | CNY 13,91 | -1,28 % | CNY 13,98 | CNY 14,18 | CNY 13,82 | 39,58M |
| 2026-07-15 | CNY 14,09 | +3,68 % | CNY 13,60 | CNY 14,26 | CNY 13,50 | 55,56M |
| 2026-07-14 | CNY 13,59 | +0,97 % | CNY 13,46 | CNY 13,60 | CNY 13,26 | 30,28M |
| 2026-07-13 | CNY 13,46 | -3,86 % | CNY 14,06 | CNY 14,06 | CNY 13,44 | 33,02M |
| 2026-07-10 | CNY 14,00 | +1,01 % | CNY 13,84 | CNY 14,25 | CNY 13,67 | 39,02M |
| 2026-07-09 | CNY 13,86 | +0,80 % | CNY 13,77 | CNY 13,90 | CNY 13,28 | 44,87M |
| 2026-07-08 | CNY 13,75 | -2,14 % | CNY 13,97 | CNY 14,10 | CNY 13,74 | 34,07M |
| 2026-07-07 | CNY 14,05 | -4,94 % | CNY 14,79 | CNY 14,81 | CNY 14,01 | 43,65M |
| 2026-07-06 | CNY 14,78 | -1,14 % | CNY 14,96 | CNY 15,11 | CNY 14,75 | 29,56M |
| 2026-07-03 | CNY 14,95 | +1,56 % | CNY 14,73 | CNY 15,05 | CNY 14,66 | 36,04M |
| 2026-07-02 | CNY 14,72 | -2,52 % | CNY 15,11 | CNY 15,22 | CNY 14,70 | 46,26M |
| 2026-07-01 | CNY 15,10 | +0,20 % | CNY 15,00 | CNY 15,25 | CNY 14,95 | 40,09M |
| 2026-06-30 | CNY 15,07 | +2,10 % | CNY 14,67 | CNY 15,12 | CNY 14,44 | 39,93M |
| 2026-06-29 | CNY 14,76 | -1,86 % | CNY 14,99 | CNY 15,18 | CNY 14,46 | 52,21M |
| 2026-06-26 | CNY 15,04 | -6,58 % | CNY 15,78 | CNY 15,93 | CNY 15,03 | 56,85M |
| 2026-06-25 | CNY 16,10 | +0,31 % | CNY 15,95 | CNY 16,41 | CNY 15,68 | 45,81M |
| 2026-06-24 | CNY 16,05 | -1,47 % | CNY 16,20 | CNY 16,27 | CNY 15,79 | 53,47M |
| 2026-06-23 | CNY 16,29 | -2,69 % | CNY 16,75 | CNY 16,95 | CNY 16,26 | 54,59M |
| 2026-06-22 | CNY 16,74 | -0,53 % | CNY 16,59 | CNY 16,75 | CNY 16,11 | 88,50M |
| 2026-06-18 | CNY 16,83 | -2,15 % | CNY 17,13 | CNY 17,17 | CNY 16,68 | 73,24M |
| 2026-06-17 | CNY 17,20 | -1,49 % | CNY 17,43 | CNY 17,56 | CNY 17,03 | 60,02M |
| 2026-06-16 | CNY 17,46 | -0,46 % | CNY 17,54 | CNY 17,76 | CNY 17,16 | 69,07M |
| 2026-06-15 | CNY 17,54 | +1,98 % | CNY 17,24 | CNY 17,62 | CNY 17,20 | 61,56M |
| 2026-06-12 | CNY 17,20 | +0,35 % | CNY 17,29 | CNY 17,64 | CNY 17,09 | 65,26M |
| 2026-06-11 | CNY 17,14 | -0,75 % | CNY 17,01 | CNY 17,40 | CNY 16,97 | 46,32M |
| 2026-06-10 | CNY 17,27 | -5,21 % | CNY 17,87 | CNY 18,00 | CNY 17,23 | 72,98M |
| 2026-06-09 | CNY 18,22 | +2,88 % | CNY 17,80 | CNY 18,30 | CNY 17,32 | 79,20M |
| 2026-06-08 | CNY 17,71 | -8,71 % | CNY 18,72 | CNY 19,27 | CNY 17,69 | 107,45M |
| 2026-06-05 | CNY 19,40 | -2,02 % | CNY 19,61 | CNY 20,39 | CNY 19,31 | 105,74M |
| 2026-06-04 | CNY 19,80 | -5,08 % | CNY 20,40 | CNY 20,63 | CNY 19,79 | 119,67M |
| 2026-06-03 | CNY 20,86 | +4,82 % | CNY 19,39 | CNY 20,89 | CNY 19,16 | 172,40M |
| 2026-06-02 | CNY 19,90 | -3,35 % | CNY 20,11 | CNY 20,50 | CNY 19,30 | 145,28M |
| 2026-06-01 | CNY 20,59 | -7,59 % | CNY 22,08 | CNY 22,08 | CNY 20,05 | 175,93M |
| 2026-05-29 | CNY 22,28 | +5,19 % | CNY 21,00 | CNY 22,35 | CNY 20,75 | 239,26M |
| 2026-05-28 | CNY 21,18 | +2,87 % | CNY 20,59 | CNY 21,45 | CNY 19,90 | 195,14M |
| 2026-05-27 | CNY 20,59 | +0,98 % | CNY 20,39 | CNY 21,60 | CNY 19,97 | 271,12M |
| 2026-05-26 | CNY 20,39 | +9,98 % | CNY 18,48 | CNY 20,39 | CNY 18,37 | 159,39M |