Huadian Power International Corp. Ltd. Class A 600027
SSE · China · Versorger
CNY 4,95+0,09 (+1,85 %)
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 4,95 | +1,85 % | CNY 4,87 | CNY 5,01 | CNY 4,85 | 94,55M |
| 2026-09-29 | CNY 4,86 | -0,61 % | CNY 4,85 | CNY 4,92 | CNY 4,84 | 64,34M |
| 2026-09-28 | CNY 4,89 | +1,24 % | CNY 4,82 | CNY 4,90 | CNY 4,82 | 73,00M |
| 2026-09-24 | CNY 4,83 | +0,62 % | CNY 4,81 | CNY 4,87 | CNY 4,76 | 67,65M |
| 2026-09-23 | CNY 4,80 | 0,00 % | CNY 4,79 | CNY 4,82 | CNY 4,77 | 46,30M |
| 2026-09-22 | CNY 4,80 | +0,21 % | CNY 4,78 | CNY 4,83 | CNY 4,71 | 57,76M |
| 2026-09-21 | CNY 4,79 | -0,42 % | CNY 4,79 | CNY 4,82 | CNY 4,74 | 50,47M |
| 2026-09-18 | CNY 4,81 | +0,63 % | CNY 4,78 | CNY 4,87 | CNY 4,76 | 54,58M |
| 2026-09-17 | CNY 4,78 | -2,25 % | CNY 4,86 | CNY 4,86 | CNY 4,76 | 47,55M |
| 2026-09-16 | CNY 4,89 | +0,41 % | CNY 4,87 | CNY 4,91 | CNY 4,84 | 71,49M |
| 2026-09-15 | CNY 4,87 | -1,22 % | CNY 4,93 | CNY 4,96 | CNY 4,85 | 64,53M |
| 2026-09-14 | CNY 4,93 | +1,02 % | CNY 4,88 | CNY 4,95 | CNY 4,86 | 68,01M |
| 2026-09-11 | CNY 4,88 | 0,00 % | CNY 4,87 | CNY 4,90 | CNY 4,79 | 76,42M |
| 2026-09-10 | CNY 4,88 | -0,41 % | CNY 4,89 | CNY 4,91 | CNY 4,85 | 60,92M |
| 2026-09-09 | CNY 4,90 | +1,24 % | CNY 4,84 | CNY 4,91 | CNY 4,81 | 83,89M |
| 2026-09-08 | CNY 4,84 | +0,41 % | CNY 4,82 | CNY 4,88 | CNY 4,79 | 69,60M |
| 2026-09-07 | CNY 4,82 | -0,41 % | CNY 4,83 | CNY 4,86 | CNY 4,76 | 84,00M |
| 2026-09-04 | CNY 4,84 | +1,04 % | CNY 4,78 | CNY 4,87 | CNY 4,78 | 98,75M |
| 2026-09-03 | CNY 4,79 | +2,57 % | CNY 4,66 | CNY 4,83 | CNY 4,66 | 173,94M |
| 2026-09-02 | CNY 4,67 | +0,21 % | CNY 4,65 | CNY 4,69 | CNY 4,62 | 59,54M |
| 2026-09-01 | CNY 4,66 | +1,53 % | CNY 4,59 | CNY 4,67 | CNY 4,58 | 70,31M |
| 2026-08-31 | CNY 4,59 | -2,34 % | CNY 4,68 | CNY 4,68 | CNY 4,58 | 76,99M |
| 2026-08-28 | CNY 4,70 | +1,95 % | CNY 4,63 | CNY 4,71 | CNY 4,61 | 82,46M |
| 2026-08-27 | CNY 4,61 | -0,86 % | CNY 4,64 | CNY 4,65 | CNY 4,57 | 65,95M |
| 2026-08-26 | CNY 4,65 | +1,09 % | CNY 4,60 | CNY 4,67 | CNY 4,59 | 72,18M |
| 2026-08-25 | CNY 4,60 | +1,10 % | CNY 4,53 | CNY 4,62 | CNY 4,53 | 59,62M |
| 2026-08-24 | CNY 4,55 | +2,02 % | CNY 4,47 | CNY 4,56 | CNY 4,46 | 72,88M |
| 2026-08-21 | CNY 4,46 | -1,11 % | CNY 4,51 | CNY 4,52 | CNY 4,45 | 55,13M |
| 2026-08-20 | CNY 4,51 | +0,22 % | CNY 4,51 | CNY 4,56 | CNY 4,50 | 47,60M |
| 2026-08-19 | CNY 4,50 | -1,10 % | CNY 4,52 | CNY 4,57 | CNY 4,49 | 74,11M |
| 2026-08-18 | CNY 4,55 | 0,00 % | CNY 4,54 | CNY 4,57 | CNY 4,53 | 41,74M |
| 2026-08-17 | CNY 4,55 | +0,22 % | CNY 4,55 | CNY 4,56 | CNY 4,51 | 34,94M |
| 2026-08-14 | CNY 4,54 | -1,30 % | CNY 4,58 | CNY 4,59 | CNY 4,52 | 50,63M |
| 2026-08-13 | CNY 4,60 | -0,65 % | CNY 4,62 | CNY 4,62 | CNY 4,57 | 71,86M |
| 2026-08-12 | CNY 4,63 | -0,64 % | CNY 4,66 | CNY 4,67 | CNY 4,61 | 58,29M |
| 2026-08-11 | CNY 4,66 | -0,21 % | CNY 4,67 | CNY 4,71 | CNY 4,65 | 56,61M |
| 2026-08-10 | CNY 4,67 | 0,00 % | CNY 4,66 | CNY 4,69 | CNY 4,65 | 61,50M |
| 2026-08-07 | CNY 4,67 | -0,43 % | CNY 4,69 | CNY 4,70 | CNY 4,64 | 55,82M |
| 2026-08-06 | CNY 4,69 | -0,64 % | CNY 4,71 | CNY 4,72 | CNY 4,63 | 73,43M |
| 2026-08-05 | CNY 4,72 | -1,26 % | CNY 4,77 | CNY 4,78 | CNY 4,69 | 68,41M |
| 2026-08-04 | CNY 4,78 | -1,65 % | CNY 4,86 | CNY 4,89 | CNY 4,76 | 72,74M |
| 2026-08-03 | CNY 4,86 | +1,04 % | CNY 4,80 | CNY 4,86 | CNY 4,78 | 72,86M |
| 2026-07-31 | CNY 4,81 | +0,21 % | CNY 4,77 | CNY 4,82 | CNY 4,74 | 66,47M |
| 2026-07-30 | CNY 4,80 | +1,05 % | CNY 4,75 | CNY 4,81 | CNY 4,74 | 84,68M |
| 2026-07-29 | CNY 4,75 | +2,37 % | CNY 4,65 | CNY 4,75 | CNY 4,64 | 90,98M |
| 2026-07-28 | CNY 4,64 | -0,85 % | CNY 4,68 | CNY 4,69 | CNY 4,59 | 66,48M |
| 2026-07-27 | CNY 4,68 | -0,21 % | CNY 4,68 | CNY 4,74 | CNY 4,65 | 71,61M |
| 2026-07-24 | CNY 4,69 | -3,50 % | CNY 4,83 | CNY 4,88 | CNY 4,68 | 91,45M |
| 2026-07-23 | CNY 4,86 | +1,46 % | CNY 4,77 | CNY 4,88 | CNY 4,75 | 89,66M |
| 2026-07-22 | CNY 4,79 | +1,05 % | CNY 4,72 | CNY 4,80 | CNY 4,69 | 97,14M |
| 2026-07-21 | CNY 4,74 | -1,46 % | CNY 4,75 | CNY 4,82 | CNY 4,71 | 125,51M |
| 2026-07-20 | CNY 4,81 | +3,44 % | CNY 4,60 | CNY 4,81 | CNY 4,58 | 162,32M |
| 2026-07-17 | CNY 4,65 | +1,53 % | CNY 4,60 | CNY 4,71 | CNY 4,58 | 125,74M |
| 2026-07-16 | CNY 4,58 | -1,08 % | CNY 4,61 | CNY 4,64 | CNY 4,54 | 72,47M |
| 2026-07-15 | CNY 4,63 | +0,22 % | CNY 4,59 | CNY 4,64 | CNY 4,55 | 77,70M |
| 2026-07-14 | CNY 4,62 | +1,76 % | CNY 4,51 | CNY 4,62 | CNY 4,50 | 74,89M |
| 2026-07-13 | CNY 4,54 | +0,89 % | CNY 4,48 | CNY 4,54 | CNY 4,46 | 64,84M |
| 2026-07-10 | CNY 4,50 | +1,58 % | CNY 4,43 | CNY 4,54 | CNY 4,39 | 78,91M |
| 2026-07-09 | CNY 4,43 | -0,67 % | CNY 4,47 | CNY 4,47 | CNY 4,40 | 48,28M |
| 2026-07-08 | CNY 4,46 | +0,22 % | CNY 4,44 | CNY 4,49 | CNY 4,42 | 39,04M |
| 2026-07-07 | CNY 4,45 | -1,98 % | CNY 4,54 | CNY 4,54 | CNY 4,44 | 61,36M |
| 2026-07-06 | CNY 4,54 | 0,00 % | CNY 4,53 | CNY 4,56 | CNY 4,47 | 65,35M |
| 2026-07-03 | CNY 4,54 | -0,44 % | CNY 4,57 | CNY 4,58 | CNY 4,51 | 67,22M |
| 2026-07-02 | CNY 4,56 | -0,44 % | CNY 4,57 | CNY 4,65 | CNY 4,50 | 90,62M |
| 2026-07-01 | CNY 4,58 | +2,92 % | CNY 4,42 | CNY 4,65 | CNY 4,42 | 102,66M |
| 2026-06-30 | CNY 4,45 | -1,77 % | CNY 4,52 | CNY 4,54 | CNY 4,40 | 87,79M |
| 2026-06-29 | CNY 4,53 | +1,57 % | CNY 4,43 | CNY 4,54 | CNY 4,34 | 102,91M |
| 2026-06-26 | CNY 4,46 | -4,09 % | CNY 4,53 | CNY 4,61 | CNY 4,46 | 92,48M |
| 2026-06-25 | CNY 4,65 | -0,64 % | CNY 4,67 | CNY 4,71 | CNY 4,63 | 75,87M |
| 2026-06-24 | CNY 4,68 | -1,68 % | CNY 4,77 | CNY 4,78 | CNY 4,65 | 84,29M |
| 2026-06-23 | CNY 4,76 | -0,42 % | CNY 4,76 | CNY 4,89 | CNY 4,74 | 101,87M |
| 2026-06-22 | CNY 4,78 | +0,21 % | CNY 4,75 | CNY 4,80 | CNY 4,69 | 98,32M |
| 2026-06-18 | CNY 4,77 | -3,83 % | CNY 4,92 | CNY 4,98 | CNY 4,76 | 120,02M |
| 2026-06-17 | CNY 4,96 | +0,40 % | CNY 4,94 | CNY 4,97 | CNY 4,85 | 105,10M |
| 2026-06-16 | CNY 4,94 | -2,37 % | CNY 5,06 | CNY 5,09 | CNY 4,94 | 141,45M |
| 2026-06-15 | CNY 5,06 | -1,17 % | CNY 5,15 | CNY 5,15 | CNY 5,03 | 119,43M |
| 2026-06-12 | CNY 5,12 | +0,99 % | CNY 5,08 | CNY 5,16 | CNY 5,03 | 124,19M |
| 2026-06-11 | CNY 5,07 | 0,00 % | CNY 5,04 | CNY 5,13 | CNY 5,01 | 104,22M |
| 2026-06-10 | CNY 5,07 | -2,12 % | CNY 5,16 | CNY 5,16 | CNY 5,01 | 136,94M |
| 2026-06-09 | CNY 5,18 | +0,78 % | CNY 5,16 | CNY 5,19 | CNY 5,01 | 144,69M |
| 2026-06-08 | CNY 5,14 | -1,15 % | CNY 5,10 | CNY 5,25 | CNY 5,05 | 156,16M |
| 2026-06-05 | CNY 5,20 | -4,41 % | CNY 5,45 | CNY 5,60 | CNY 5,18 | 252,68M |
| 2026-06-04 | CNY 5,44 | -2,68 % | CNY 5,55 | CNY 5,60 | CNY 5,43 | 197,56M |
| 2026-06-03 | CNY 5,59 | -0,18 % | CNY 5,50 | CNY 5,70 | CNY 5,40 | 302,92M |
| 2026-06-02 | CNY 5,60 | -5,41 % | CNY 5,77 | CNY 5,79 | CNY 5,55 | 354,94M |
| 2026-06-01 | CNY 5,92 | +6,47 % | CNY 5,62 | CNY 6,08 | CNY 5,41 | 525,80M |
| 2026-05-29 | CNY 5,56 | +4,91 % | CNY 5,30 | CNY 5,66 | CNY 5,28 | 343,91M |
| 2026-05-28 | CNY 5,30 | +0,19 % | CNY 5,30 | CNY 5,43 | CNY 5,25 | 195,45M |
| 2026-05-27 | CNY 5,29 | +2,12 % | CNY 5,15 | CNY 5,32 | CNY 5,11 | 171,79M |
| 2026-05-26 | CNY 5,18 | +0,19 % | CNY 5,19 | CNY 5,22 | CNY 5,11 | 100,25M |