Huaneng Lancang River Hydropower Co Ltd Class A 600025
SSE · China · Versorger
CNY 9,89+0,11 (+1,12 %)
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 9,89 | +1,12 % | CNY 9,80 | CNY 9,97 | CNY 9,76 | 28,04M |
| 2026-09-29 | CNY 9,78 | -0,91 % | CNY 9,87 | CNY 9,94 | CNY 9,76 | 27,97M |
| 2026-09-28 | CNY 9,87 | +1,23 % | CNY 9,77 | CNY 9,90 | CNY 9,73 | 36,04M |
| 2026-09-24 | CNY 9,75 | +1,56 % | CNY 9,60 | CNY 9,80 | CNY 9,57 | 32,98M |
| 2026-09-23 | CNY 9,60 | -0,21 % | CNY 9,60 | CNY 9,62 | CNY 9,55 | 21,12M |
| 2026-09-22 | CNY 9,62 | -0,41 % | CNY 9,65 | CNY 9,69 | CNY 9,54 | 29,67M |
| 2026-09-21 | CNY 9,66 | -0,21 % | CNY 9,68 | CNY 9,70 | CNY 9,54 | 28,73M |
| 2026-09-18 | CNY 9,68 | -0,51 % | CNY 9,72 | CNY 9,79 | CNY 9,67 | 20,47M |
| 2026-09-17 | CNY 9,73 | -0,82 % | CNY 9,80 | CNY 9,83 | CNY 9,70 | 17,87M |
| 2026-09-16 | CNY 9,81 | +0,31 % | CNY 9,78 | CNY 9,88 | CNY 9,75 | 20,67M |
| 2026-09-15 | CNY 9,78 | -1,11 % | CNY 9,89 | CNY 9,97 | CNY 9,77 | 23,22M |
| 2026-09-14 | CNY 9,89 | +0,61 % | CNY 9,84 | CNY 10,04 | CNY 9,82 | 33,25M |
| 2026-09-11 | CNY 9,83 | +1,13 % | CNY 9,75 | CNY 9,95 | CNY 9,66 | 39,86M |
| 2026-09-10 | CNY 9,72 | -0,31 % | CNY 9,75 | CNY 9,80 | CNY 9,67 | 19,93M |
| 2026-09-09 | CNY 9,75 | +1,46 % | CNY 9,62 | CNY 9,76 | CNY 9,56 | 29,18M |
| 2026-09-08 | CNY 9,61 | +0,31 % | CNY 9,57 | CNY 9,64 | CNY 9,51 | 24,13M |
| 2026-09-07 | CNY 9,58 | -1,84 % | CNY 9,76 | CNY 9,78 | CNY 9,50 | 39,91M |
| 2026-09-04 | CNY 9,76 | -0,61 % | CNY 9,82 | CNY 9,88 | CNY 9,71 | 26,56M |
| 2026-09-03 | CNY 9,82 | -0,81 % | CNY 9,89 | CNY 10,02 | CNY 9,80 | 32,35M |
| 2026-09-02 | CNY 9,90 | +1,96 % | CNY 9,72 | CNY 9,95 | CNY 9,71 | 41,60M |
| 2026-09-01 | CNY 9,71 | +1,68 % | CNY 9,57 | CNY 9,74 | CNY 9,53 | 32,76M |
| 2026-08-31 | CNY 9,55 | -0,10 % | CNY 9,58 | CNY 9,60 | CNY 9,51 | 23,19M |
| 2026-08-28 | CNY 9,56 | -0,83 % | CNY 9,60 | CNY 9,61 | CNY 9,50 | 27,23M |
| 2026-08-27 | CNY 9,64 | -1,23 % | CNY 9,77 | CNY 9,80 | CNY 9,55 | 34,26M |
| 2026-08-26 | CNY 9,76 | -0,31 % | CNY 9,70 | CNY 9,84 | CNY 9,69 | 30,90M |
| 2026-08-25 | CNY 9,79 | +1,14 % | CNY 9,72 | CNY 9,84 | CNY 9,66 | 31,74M |
| 2026-08-24 | CNY 9,68 | +1,04 % | CNY 9,57 | CNY 9,74 | CNY 9,56 | 28,03M |
| 2026-08-21 | CNY 9,58 | -0,73 % | CNY 9,67 | CNY 9,76 | CNY 9,58 | 19,93M |
| 2026-08-20 | CNY 9,65 | -1,13 % | CNY 9,71 | CNY 9,84 | CNY 9,58 | 33,42M |
| 2026-08-19 | CNY 9,76 | +1,14 % | CNY 9,67 | CNY 9,80 | CNY 9,61 | 35,48M |
| 2026-08-18 | CNY 9,65 | +0,94 % | CNY 9,58 | CNY 9,67 | CNY 9,56 | 18,34M |
| 2026-08-17 | CNY 9,56 | -0,52 % | CNY 9,58 | CNY 9,63 | CNY 9,53 | 21,37M |
| 2026-08-14 | CNY 9,61 | -1,03 % | CNY 9,68 | CNY 9,68 | CNY 9,57 | 16,07M |
| 2026-08-13 | CNY 9,71 | +0,21 % | CNY 9,68 | CNY 9,72 | CNY 9,62 | 21,83M |
| 2026-08-12 | CNY 9,69 | -0,92 % | CNY 9,79 | CNY 9,83 | CNY 9,69 | 20,53M |
| 2026-08-11 | CNY 9,78 | +0,41 % | CNY 9,77 | CNY 9,90 | CNY 9,75 | 20,05M |
| 2026-08-10 | CNY 9,74 | +0,72 % | CNY 9,65 | CNY 9,81 | CNY 9,65 | 21,38M |
| 2026-08-07 | CNY 9,67 | -0,82 % | CNY 9,74 | CNY 9,79 | CNY 9,64 | 21,87M |
| 2026-08-06 | CNY 9,75 | 0,00 % | CNY 9,79 | CNY 9,80 | CNY 9,65 | 21,24M |
| 2026-08-05 | CNY 9,75 | -1,91 % | CNY 9,94 | CNY 9,96 | CNY 9,66 | 33,52M |
| 2026-08-04 | CNY 9,94 | -1,78 % | CNY 10,12 | CNY 10,16 | CNY 9,91 | 26,24M |
| 2026-08-03 | CNY 10,12 | 0,00 % | CNY 10,10 | CNY 10,25 | CNY 10,07 | 23,38M |
| 2026-07-31 | CNY 10,12 | -0,20 % | CNY 10,03 | CNY 10,15 | CNY 9,88 | 30,56M |
| 2026-07-30 | CNY 10,14 | +1,40 % | CNY 10,04 | CNY 10,18 | CNY 10,01 | 33,13M |
| 2026-07-29 | CNY 10,00 | +0,30 % | CNY 9,97 | CNY 10,12 | CNY 9,94 | 27,78M |
| 2026-07-28 | CNY 9,97 | +0,81 % | CNY 9,90 | CNY 10,03 | CNY 9,81 | 28,08M |
| 2026-07-27 | CNY 9,89 | -1,49 % | CNY 10,01 | CNY 10,12 | CNY 9,84 | 40,43M |
| 2026-07-24 | CNY 10,04 | -1,28 % | CNY 10,22 | CNY 10,25 | CNY 10,02 | 30,11M |
| 2026-07-23 | CNY 10,17 | -0,49 % | CNY 10,15 | CNY 10,28 | CNY 10,12 | 30,69M |
| 2026-07-22 | CNY 10,22 | +0,29 % | CNY 10,08 | CNY 10,23 | CNY 9,98 | 42,43M |
| 2026-07-21 | CNY 10,19 | +0,49 % | CNY 10,13 | CNY 10,38 | CNY 10,06 | 62,61M |
| 2026-07-20 | CNY 10,14 | +3,05 % | CNY 9,80 | CNY 10,16 | CNY 9,78 | 65,71M |
| 2026-07-17 | CNY 9,84 | +1,55 % | CNY 9,72 | CNY 9,95 | CNY 9,67 | 60,60M |
| 2026-07-16 | CNY 9,69 | -1,22 % | CNY 9,77 | CNY 9,86 | CNY 9,65 | 35,35M |
| 2026-07-15 | CNY 9,81 | 0,00 % | CNY 9,75 | CNY 9,92 | CNY 9,71 | 45,46M |
| 2026-07-14 | CNY 9,81 | 0,00 % | CNY 9,79 | CNY 9,95 | CNY 9,75 | 45,10M |
| 2026-07-13 | CNY 9,81 | +1,98 % | CNY 9,59 | CNY 9,84 | CNY 9,55 | 50,08M |
| 2026-07-10 | CNY 9,62 | +0,21 % | CNY 9,61 | CNY 9,65 | CNY 9,47 | 35,53M |
| 2026-07-09 | CNY 9,60 | +1,16 % | CNY 9,43 | CNY 9,65 | CNY 9,42 | 36,31M |
| 2026-07-08 | CNY 9,49 | +2,59 % | CNY 9,24 | CNY 9,50 | CNY 9,15 | 41,59M |
| 2026-07-07 | CNY 9,25 | +0,22 % | CNY 9,19 | CNY 9,32 | CNY 9,09 | 27,11M |
| 2026-07-06 | CNY 9,23 | +0,44 % | CNY 9,17 | CNY 9,26 | CNY 9,02 | 22,74M |
| 2026-07-03 | CNY 9,19 | +0,66 % | CNY 9,13 | CNY 9,28 | CNY 9,10 | 23,36M |
| 2026-07-02 | CNY 9,13 | +1,56 % | CNY 9,00 | CNY 9,17 | CNY 8,87 | 34,63M |
| 2026-07-01 | CNY 8,99 | +1,12 % | CNY 8,87 | CNY 9,07 | CNY 8,84 | 25,00M |
| 2026-06-30 | CNY 8,89 | -0,78 % | CNY 8,95 | CNY 8,97 | CNY 8,79 | 22,22M |
| 2026-06-29 | CNY 8,96 | -0,55 % | CNY 8,81 | CNY 9,01 | CNY 8,66 | 31,30M |
| 2026-06-26 | CNY 9,01 | +1,35 % | CNY 8,91 | CNY 9,07 | CNY 8,85 | 31,24M |
| 2026-06-25 | CNY 8,89 | -2,74 % | CNY 9,13 | CNY 9,13 | CNY 8,89 | 39,13M |
| 2026-06-24 | CNY 9,14 | -2,56 % | CNY 9,39 | CNY 9,39 | CNY 9,13 | 32,09M |
| 2026-06-23 | CNY 9,38 | +0,11 % | CNY 9,37 | CNY 9,57 | CNY 9,31 | 31,41M |
| 2026-06-22 | CNY 9,37 | +0,75 % | CNY 9,29 | CNY 9,39 | CNY 9,10 | 43,55M |
| 2026-06-18 | CNY 9,30 | -1,48 % | CNY 9,40 | CNY 9,47 | CNY 9,25 | 34,87M |
| 2026-06-17 | CNY 9,44 | -1,05 % | CNY 9,56 | CNY 9,57 | CNY 9,40 | 29,22M |
| 2026-06-16 | CNY 9,54 | -1,04 % | CNY 9,57 | CNY 9,69 | CNY 9,50 | 32,80M |
| 2026-06-15 | CNY 9,64 | -2,23 % | CNY 9,83 | CNY 9,84 | CNY 9,48 | 54,48M |
| 2026-06-12 | CNY 9,86 | +1,65 % | CNY 9,69 | CNY 9,86 | CNY 9,61 | 30,52M |
| 2026-06-11 | CNY 9,70 | +1,25 % | CNY 9,56 | CNY 9,74 | CNY 9,51 | 23,72M |
| 2026-06-10 | CNY 9,58 | -1,03 % | CNY 9,63 | CNY 9,77 | CNY 9,58 | 24,61M |
| 2026-06-09 | CNY 9,68 | +0,10 % | CNY 9,68 | CNY 9,73 | CNY 9,55 | 24,34M |
| 2026-06-08 | CNY 9,67 | -0,62 % | CNY 9,71 | CNY 9,76 | CNY 9,55 | 37,40M |
| 2026-06-05 | CNY 9,73 | -2,51 % | CNY 10,01 | CNY 10,12 | CNY 9,67 | 36,37M |
| 2026-06-04 | CNY 9,98 | -1,48 % | CNY 10,08 | CNY 10,18 | CNY 9,94 | 32,95M |
| 2026-06-03 | CNY 10,13 | -0,49 % | CNY 10,11 | CNY 10,18 | CNY 9,97 | 47,24M |
| 2026-06-02 | CNY 10,18 | +0,79 % | CNY 10,07 | CNY 10,25 | CNY 9,98 | 56,46M |
| 2026-06-01 | CNY 10,10 | +2,02 % | CNY 9,91 | CNY 10,11 | CNY 9,72 | 65,89M |
| 2026-05-29 | CNY 9,90 | +2,91 % | CNY 9,59 | CNY 9,92 | CNY 9,58 | 59,63M |
| 2026-05-28 | CNY 9,62 | 0,00 % | CNY 9,66 | CNY 9,80 | CNY 9,60 | 45,22M |
| 2026-05-27 | CNY 9,62 | +1,26 % | CNY 9,44 | CNY 9,65 | CNY 9,43 | 34,08M |
| 2026-05-26 | CNY 9,50 | +1,93 % | CNY 9,31 | CNY 9,54 | CNY 9,27 | 37,26M |