Sichuan Mingxing Electric Power Co. Ltd. Class A 600101
SSE · China · Versorger
CNY 7,83+0,05 (+0,64 %)
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 7,83 | +0,64 % | CNY 7,81 | CNY 7,84 | CNY 7,77 | 5,90M |
| 2026-09-29 | CNY 7,78 | +0,13 % | CNY 7,75 | CNY 7,82 | CNY 7,72 | 5,58M |
| 2026-09-28 | CNY 7,77 | -0,38 % | CNY 7,83 | CNY 7,85 | CNY 7,75 | 7,26M |
| 2026-09-24 | CNY 7,80 | -0,26 % | CNY 7,84 | CNY 7,86 | CNY 7,79 | 6,02M |
| 2026-09-23 | CNY 7,82 | -1,88 % | CNY 7,96 | CNY 7,96 | CNY 7,81 | 11,70M |
| 2026-09-22 | CNY 7,97 | -0,87 % | CNY 8,04 | CNY 8,06 | CNY 7,94 | 9,41M |
| 2026-09-21 | CNY 8,04 | +1,26 % | CNY 7,90 | CNY 8,04 | CNY 7,86 | 11,14M |
| 2026-09-18 | CNY 7,94 | +0,63 % | CNY 7,87 | CNY 8,06 | CNY 7,86 | 14,41M |
| 2026-09-17 | CNY 7,89 | -3,07 % | CNY 8,08 | CNY 8,08 | CNY 7,83 | 20,99M |
| 2026-09-16 | CNY 8,14 | +1,37 % | CNY 7,91 | CNY 8,25 | CNY 7,90 | 24,19M |
| 2026-09-15 | CNY 8,03 | -1,59 % | CNY 8,10 | CNY 8,33 | CNY 7,97 | 22,07M |
| 2026-09-14 | CNY 8,16 | -0,49 % | CNY 8,12 | CNY 8,39 | CNY 8,08 | 23,49M |
| 2026-09-11 | CNY 8,20 | -3,42 % | CNY 8,25 | CNY 8,36 | CNY 8,07 | 35,75M |
| 2026-09-10 | CNY 8,49 | +6,79 % | CNY 7,96 | CNY 8,70 | CNY 7,90 | 55,41M |
| 2026-09-09 | CNY 7,95 | +1,02 % | CNY 7,85 | CNY 7,98 | CNY 7,81 | 10,48M |
| 2026-09-08 | CNY 7,87 | +0,77 % | CNY 7,83 | CNY 7,87 | CNY 7,80 | 6,51M |
| 2026-09-07 | CNY 7,81 | -0,64 % | CNY 7,87 | CNY 7,89 | CNY 7,79 | 6,12M |
| 2026-09-04 | CNY 7,86 | +0,26 % | CNY 7,85 | CNY 7,96 | CNY 7,83 | 9,26M |
| 2026-09-03 | CNY 7,84 | -0,13 % | CNY 7,86 | CNY 7,92 | CNY 7,83 | 6,47M |
| 2026-09-02 | CNY 7,85 | -0,38 % | CNY 7,84 | CNY 7,89 | CNY 7,79 | 5,68M |
| 2026-09-01 | CNY 7,88 | +0,51 % | CNY 7,84 | CNY 7,92 | CNY 7,80 | 7,37M |
| 2026-08-31 | CNY 7,84 | -0,76 % | CNY 7,90 | CNY 7,90 | CNY 7,78 | 6,87M |
| 2026-08-28 | CNY 7,90 | -0,25 % | CNY 7,86 | CNY 7,92 | CNY 7,86 | 5,83M |
| 2026-08-27 | CNY 7,92 | -0,50 % | CNY 7,91 | CNY 7,93 | CNY 7,85 | 7,69M |
| 2026-08-26 | CNY 7,96 | +0,25 % | CNY 7,92 | CNY 8,00 | CNY 7,91 | 6,62M |
| 2026-08-25 | CNY 7,94 | +1,15 % | CNY 7,86 | CNY 7,95 | CNY 7,81 | 6,65M |
| 2026-08-24 | CNY 7,85 | +0,51 % | CNY 7,83 | CNY 7,91 | CNY 7,80 | 6,03M |
| 2026-08-21 | CNY 7,81 | -0,51 % | CNY 7,84 | CNY 7,84 | CNY 7,75 | 4,20M |
| 2026-08-20 | CNY 7,85 | +0,38 % | CNY 7,82 | CNY 7,89 | CNY 7,82 | 4,65M |
| 2026-08-19 | CNY 7,82 | -2,25 % | CNY 7,96 | CNY 8,01 | CNY 7,80 | 9,86M |
| 2026-08-18 | CNY 8,00 | -0,62 % | CNY 8,03 | CNY 8,03 | CNY 7,96 | 6,44M |
| 2026-08-17 | CNY 8,05 | +0,50 % | CNY 8,01 | CNY 8,05 | CNY 7,94 | 7,20M |
| 2026-08-14 | CNY 8,01 | -2,32 % | CNY 8,21 | CNY 8,21 | CNY 7,98 | 13,56M |
| 2026-08-13 | CNY 8,20 | 0,00 % | CNY 8,18 | CNY 8,28 | CNY 8,15 | 15,26M |
| 2026-08-12 | CNY 8,20 | -0,12 % | CNY 8,21 | CNY 8,24 | CNY 8,13 | 10,21M |
| 2026-08-11 | CNY 8,21 | -0,85 % | CNY 8,26 | CNY 8,31 | CNY 8,18 | 12,55M |
| 2026-08-10 | CNY 8,28 | +0,61 % | CNY 8,23 | CNY 8,30 | CNY 8,18 | 14,22M |
| 2026-08-07 | CNY 8,23 | 0,00 % | CNY 8,23 | CNY 8,23 | CNY 8,08 | 12,48M |
| 2026-08-06 | CNY 8,23 | -1,08 % | CNY 8,27 | CNY 8,32 | CNY 8,14 | 16,73M |
| 2026-08-05 | CNY 8,32 | -0,48 % | CNY 8,38 | CNY 8,38 | CNY 8,26 | 15,81M |
| 2026-08-04 | CNY 8,36 | -0,59 % | CNY 8,39 | CNY 8,47 | CNY 8,31 | 14,94M |
| 2026-08-03 | CNY 8,41 | +3,19 % | CNY 8,17 | CNY 8,42 | CNY 8,15 | 21,45M |
| 2026-07-31 | CNY 8,15 | +1,75 % | CNY 8,00 | CNY 8,16 | CNY 7,98 | 12,06M |
| 2026-07-30 | CNY 8,01 | -2,32 % | CNY 8,11 | CNY 8,18 | CNY 7,96 | 15,41M |
| 2026-07-29 | CNY 8,20 | +1,86 % | CNY 8,07 | CNY 8,26 | CNY 7,97 | 15,42M |
| 2026-07-28 | CNY 8,05 | -0,37 % | CNY 8,00 | CNY 8,11 | CNY 7,99 | 12,04M |
| 2026-07-27 | CNY 8,08 | +1,89 % | CNY 7,82 | CNY 8,11 | CNY 7,80 | 13,44M |
| 2026-07-24 | CNY 7,93 | -7,14 % | CNY 8,40 | CNY 8,46 | CNY 7,92 | 26,07M |
| 2026-07-23 | CNY 8,54 | -1,27 % | CNY 8,50 | CNY 8,68 | CNY 8,33 | 30,19M |
| 2026-07-22 | CNY 8,65 | +1,41 % | CNY 8,22 | CNY 8,77 | CNY 8,14 | 34,76M |
| 2026-07-21 | CNY 8,53 | -5,85 % | CNY 8,80 | CNY 8,84 | CNY 8,31 | 44,42M |
| 2026-07-20 | CNY 9,06 | +6,84 % | CNY 8,30 | CNY 9,06 | CNY 8,26 | 52,28M |
| 2026-07-17 | CNY 8,48 | +4,82 % | CNY 8,05 | CNY 8,65 | CNY 8,04 | 42,29M |
| 2026-07-16 | CNY 8,09 | +0,12 % | CNY 8,05 | CNY 8,13 | CNY 8,01 | 9,51M |
| 2026-07-15 | CNY 8,08 | +0,25 % | CNY 8,03 | CNY 8,16 | CNY 7,98 | 12,91M |
| 2026-07-14 | CNY 8,06 | +3,47 % | CNY 7,77 | CNY 8,06 | CNY 7,75 | 12,46M |
| 2026-07-13 | CNY 7,79 | -1,77 % | CNY 7,90 | CNY 7,97 | CNY 7,73 | 9,49M |
| 2026-07-10 | CNY 7,93 | +2,85 % | CNY 7,65 | CNY 8,01 | CNY 7,65 | 12,85M |
| 2026-07-09 | CNY 7,71 | -0,64 % | CNY 7,74 | CNY 7,80 | CNY 7,60 | 9,96M |
| 2026-07-08 | CNY 7,76 | -1,27 % | CNY 7,86 | CNY 7,93 | CNY 7,76 | 7,95M |
| 2026-07-07 | CNY 7,86 | -3,79 % | CNY 8,12 | CNY 8,15 | CNY 7,86 | 10,02M |
| 2026-07-06 | CNY 8,17 | -0,73 % | CNY 8,27 | CNY 8,27 | CNY 8,15 | 9,00M |
| 2026-07-03 | CNY 8,23 | +1,11 % | CNY 8,14 | CNY 8,25 | CNY 8,11 | 10,93M |
| 2026-07-02 | CNY 8,14 | -0,61 % | CNY 8,14 | CNY 8,30 | CNY 8,10 | 14,90M |
| 2026-07-01 | CNY 8,19 | +3,80 % | CNY 7,89 | CNY 8,27 | CNY 7,89 | 18,97M |
| 2026-06-30 | CNY 7,89 | -0,88 % | CNY 7,95 | CNY 8,02 | CNY 7,82 | 11,13M |
| 2026-06-29 | CNY 7,96 | +0,13 % | CNY 7,88 | CNY 8,06 | CNY 7,72 | 12,36M |
| 2026-06-26 | CNY 7,95 | -1,73 % | CNY 8,09 | CNY 8,23 | CNY 7,95 | 15,40M |
| 2026-06-25 | CNY 8,09 | -3,23 % | CNY 8,32 | CNY 8,35 | CNY 8,06 | 17,12M |
| 2026-06-24 | CNY 8,36 | -2,90 % | CNY 8,59 | CNY 8,61 | CNY 8,31 | 16,66M |
| 2026-06-23 | CNY 8,61 | -2,16 % | CNY 8,80 | CNY 8,84 | CNY 8,58 | 16,11M |
| 2026-06-22 | CNY 8,80 | +1,27 % | CNY 8,70 | CNY 8,81 | CNY 8,36 | 22,34M |
| 2026-06-18 | CNY 8,69 | -4,30 % | CNY 9,03 | CNY 9,04 | CNY 8,68 | 27,84M |
| 2026-06-17 | CNY 9,08 | -1,20 % | CNY 9,18 | CNY 9,22 | CNY 9,05 | 18,19M |
| 2026-06-16 | CNY 9,19 | -0,43 % | CNY 9,20 | CNY 9,28 | CNY 9,10 | 19,43M |
| 2026-06-15 | CNY 9,23 | +0,87 % | CNY 9,15 | CNY 9,23 | CNY 9,08 | 20,95M |
| 2026-06-12 | CNY 9,15 | +0,66 % | CNY 9,10 | CNY 9,23 | CNY 8,90 | 26,68M |
| 2026-06-11 | CNY 9,09 | -0,98 % | CNY 9,05 | CNY 9,29 | CNY 9,04 | 17,14M |
| 2026-06-10 | CNY 9,18 | -4,87 % | CNY 9,50 | CNY 9,58 | CNY 9,15 | 26,84M |
| 2026-06-09 | CNY 9,65 | -0,82 % | CNY 9,85 | CNY 9,90 | CNY 9,33 | 29,97M |
| 2026-06-08 | CNY 9,73 | -2,21 % | CNY 9,63 | CNY 10,35 | CNY 9,51 | 40,82M |
| 2026-06-05 | CNY 9,95 | -5,15 % | CNY 10,50 | CNY 10,77 | CNY 9,95 | 54,11M |
| 2026-06-04 | CNY 10,49 | -2,33 % | CNY 10,53 | CNY 10,90 | CNY 10,44 | 57,45M |
| 2026-06-03 | CNY 10,74 | +5,40 % | CNY 10,08 | CNY 11,21 | CNY 10,01 | 85,04M |
| 2026-06-02 | CNY 10,19 | -2,49 % | CNY 10,34 | CNY 10,35 | CNY 10,06 | 31,45M |
| 2026-06-01 | CNY 10,45 | +0,97 % | CNY 10,35 | CNY 10,48 | CNY 9,91 | 50,49M |
| 2026-05-29 | CNY 10,35 | +2,58 % | CNY 10,03 | CNY 10,45 | CNY 9,98 | 50,40M |
| 2026-05-28 | CNY 10,09 | +2,13 % | CNY 9,89 | CNY 10,19 | CNY 9,81 | 37,90M |
| 2026-05-27 | CNY 9,88 | +1,86 % | CNY 9,64 | CNY 9,99 | CNY 9,61 | 29,43M |
| 2026-05-26 | CNY 9,70 | -1,22 % | CNY 9,79 | CNY 9,79 | CNY 9,51 | 17,44M |