Wintime Energy Group Co. Ltd. Class A 600157
SSE · China · Versorger
CNY 1,450,00 (0,00 %)
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 1,45 | 0,00 % | CNY 1,45 | CNY 1,46 | CNY 1,44 | 214,58M |
| 2026-09-29 | CNY 1,45 | +1,40 % | CNY 1,43 | CNY 1,46 | CNY 1,42 | 355,18M |
| 2026-09-28 | CNY 1,43 | -2,72 % | CNY 1,47 | CNY 1,48 | CNY 1,42 | 413,02M |
| 2026-09-24 | CNY 1,47 | -2,65 % | CNY 1,51 | CNY 1,52 | CNY 1,47 | 493,18M |
| 2026-09-23 | CNY 1,51 | -0,66 % | CNY 1,52 | CNY 1,53 | CNY 1,51 | 284,31M |
| 2026-09-22 | CNY 1,52 | 0,00 % | CNY 1,53 | CNY 1,53 | CNY 1,52 | 144,28M |
| 2026-09-21 | CNY 1,52 | 0,00 % | CNY 1,52 | CNY 1,54 | CNY 1,51 | 341,77M |
| 2026-09-18 | CNY 1,52 | 0,00 % | CNY 1,52 | CNY 1,53 | CNY 1,51 | 218,05M |
| 2026-09-17 | CNY 1,52 | -0,65 % | CNY 1,53 | CNY 1,53 | CNY 1,51 | 352,28M |
| 2026-09-16 | CNY 1,53 | +0,66 % | CNY 1,52 | CNY 1,54 | CNY 1,51 | 325,08M |
| 2026-09-15 | CNY 1,52 | -0,65 % | CNY 1,53 | CNY 1,54 | CNY 1,52 | 286,49M |
| 2026-09-14 | CNY 1,53 | -1,29 % | CNY 1,54 | CNY 1,56 | CNY 1,53 | 407,70M |
| 2026-09-11 | CNY 1,55 | -1,27 % | CNY 1,57 | CNY 1,58 | CNY 1,54 | 527,21M |
| 2026-09-10 | CNY 1,57 | 0,00 % | CNY 1,57 | CNY 1,59 | CNY 1,56 | 430,23M |
| 2026-09-09 | CNY 1,57 | 0,00 % | CNY 1,56 | CNY 1,59 | CNY 1,55 | 437,72M |
| 2026-09-08 | CNY 1,57 | +1,29 % | CNY 1,54 | CNY 1,57 | CNY 1,54 | 413,52M |
| 2026-09-07 | CNY 1,55 | 0,00 % | CNY 1,55 | CNY 1,56 | CNY 1,54 | 218,37M |
| 2026-09-04 | CNY 1,55 | 0,00 % | CNY 1,55 | CNY 1,57 | CNY 1,55 | 305,75M |
| 2026-09-03 | CNY 1,55 | +0,65 % | CNY 1,55 | CNY 1,56 | CNY 1,54 | 325,43M |
| 2026-09-02 | CNY 1,54 | -1,91 % | CNY 1,57 | CNY 1,58 | CNY 1,54 | 481,65M |
| 2026-09-01 | CNY 1,57 | 0,00 % | CNY 1,57 | CNY 1,59 | CNY 1,56 | 384,78M |
| 2026-08-31 | CNY 1,57 | -1,87 % | CNY 1,59 | CNY 1,60 | CNY 1,55 | 435,57M |
| 2026-08-28 | CNY 1,60 | 0,00 % | CNY 1,59 | CNY 1,61 | CNY 1,58 | 374,26M |
| 2026-08-27 | CNY 1,60 | +0,63 % | CNY 1,59 | CNY 1,60 | CNY 1,57 | 418,97M |
| 2026-08-26 | CNY 1,59 | +1,27 % | CNY 1,57 | CNY 1,60 | CNY 1,56 | 494,78M |
| 2026-08-25 | CNY 1,57 | 0,00 % | CNY 1,56 | CNY 1,58 | CNY 1,56 | 270,21M |
| 2026-08-24 | CNY 1,57 | +1,29 % | CNY 1,55 | CNY 1,57 | CNY 1,54 | 346,11M |
| 2026-08-21 | CNY 1,55 | 0,00 % | CNY 1,55 | CNY 1,56 | CNY 1,54 | 237,68M |
| 2026-08-20 | CNY 1,55 | +0,65 % | CNY 1,55 | CNY 1,56 | CNY 1,54 | 261,26M |
| 2026-08-19 | CNY 1,54 | -1,28 % | CNY 1,55 | CNY 1,57 | CNY 1,54 | 347,72M |
| 2026-08-18 | CNY 1,56 | -0,64 % | CNY 1,57 | CNY 1,58 | CNY 1,55 | 362,82M |
| 2026-08-17 | CNY 1,57 | -0,63 % | CNY 1,58 | CNY 1,59 | CNY 1,56 | 255,48M |
| 2026-08-14 | CNY 1,58 | 0,00 % | CNY 1,58 | CNY 1,59 | CNY 1,57 | 237,25M |
| 2026-08-13 | CNY 1,58 | -1,86 % | CNY 1,61 | CNY 1,61 | CNY 1,58 | 408,73M |
| 2026-08-12 | CNY 1,61 | +0,62 % | CNY 1,60 | CNY 1,61 | CNY 1,59 | 359,83M |
| 2026-08-11 | CNY 1,60 | 0,00 % | CNY 1,60 | CNY 1,62 | CNY 1,59 | 421,48M |
| 2026-08-10 | CNY 1,60 | 0,00 % | CNY 1,59 | CNY 1,61 | CNY 1,59 | 385,01M |
| 2026-08-07 | CNY 1,60 | -0,62 % | CNY 1,60 | CNY 1,61 | CNY 1,58 | 338,57M |
| 2026-08-06 | CNY 1,61 | +1,26 % | CNY 1,59 | CNY 1,62 | CNY 1,56 | 705,86M |
| 2026-08-05 | CNY 1,59 | -0,62 % | CNY 1,59 | CNY 1,60 | CNY 1,58 | 429,87M |
| 2026-08-04 | CNY 1,60 | 0,00 % | CNY 1,61 | CNY 1,62 | CNY 1,59 | 333,19M |
| 2026-08-03 | CNY 1,60 | +1,27 % | CNY 1,58 | CNY 1,61 | CNY 1,58 | 392,65M |
| 2026-07-31 | CNY 1,58 | 0,00 % | CNY 1,59 | CNY 1,60 | CNY 1,58 | 323,70M |
| 2026-07-30 | CNY 1,58 | -1,25 % | CNY 1,59 | CNY 1,62 | CNY 1,57 | 460,83M |
| 2026-07-29 | CNY 1,60 | +2,56 % | CNY 1,56 | CNY 1,61 | CNY 1,56 | 521,36M |
| 2026-07-28 | CNY 1,56 | -1,27 % | CNY 1,58 | CNY 1,58 | CNY 1,56 | 293,89M |
| 2026-07-27 | CNY 1,58 | +1,28 % | CNY 1,56 | CNY 1,59 | CNY 1,55 | 427,68M |
| 2026-07-24 | CNY 1,56 | -3,70 % | CNY 1,61 | CNY 1,62 | CNY 1,56 | 517,55M |
| 2026-07-23 | CNY 1,62 | +1,89 % | CNY 1,60 | CNY 1,63 | CNY 1,59 | 542,57M |
| 2026-07-22 | CNY 1,59 | +0,63 % | CNY 1,57 | CNY 1,61 | CNY 1,57 | 521,72M |
| 2026-07-21 | CNY 1,58 | +0,64 % | CNY 1,57 | CNY 1,59 | CNY 1,55 | 567,51M |
| 2026-07-20 | CNY 1,57 | +2,61 % | CNY 1,54 | CNY 1,58 | CNY 1,54 | 655,50M |
| 2026-07-17 | CNY 1,53 | -1,29 % | CNY 1,55 | CNY 1,58 | CNY 1,52 | 553,73M |
| 2026-07-16 | CNY 1,55 | -1,27 % | CNY 1,56 | CNY 1,58 | CNY 1,54 | 355,65M |
| 2026-07-15 | CNY 1,57 | +1,29 % | CNY 1,55 | CNY 1,58 | CNY 1,54 | 404,91M |
| 2026-07-14 | CNY 1,55 | +1,31 % | CNY 1,52 | CNY 1,56 | CNY 1,52 | 446,42M |
| 2026-07-13 | CNY 1,53 | -1,29 % | CNY 1,55 | CNY 1,56 | CNY 1,52 | 426,29M |
| 2026-07-10 | CNY 1,55 | +1,31 % | CNY 1,54 | CNY 1,57 | CNY 1,52 | 454,26M |
| 2026-07-09 | CNY 1,53 | -1,29 % | CNY 1,54 | CNY 1,56 | CNY 1,51 | 407,00M |
| 2026-07-08 | CNY 1,55 | +1,31 % | CNY 1,53 | CNY 1,55 | CNY 1,52 | 373,88M |
| 2026-07-07 | CNY 1,53 | -2,55 % | CNY 1,56 | CNY 1,57 | CNY 1,53 | 336,48M |
| 2026-07-06 | CNY 1,57 | 0,00 % | CNY 1,57 | CNY 1,58 | CNY 1,55 | 352,77M |
| 2026-07-03 | CNY 1,57 | 0,00 % | CNY 1,57 | CNY 1,59 | CNY 1,56 | 351,60M |
| 2026-07-02 | CNY 1,57 | -1,87 % | CNY 1,59 | CNY 1,62 | CNY 1,57 | 446,58M |
| 2026-07-01 | CNY 1,60 | -0,62 % | CNY 1,60 | CNY 1,63 | CNY 1,59 | 471,53M |
| 2026-06-30 | CNY 1,61 | +3,87 % | CNY 1,56 | CNY 1,62 | CNY 1,53 | 676,46M |
| 2026-06-29 | CNY 1,55 | +1,31 % | CNY 1,53 | CNY 1,56 | CNY 1,51 | 584,09M |
| 2026-06-26 | CNY 1,53 | -1,92 % | CNY 1,56 | CNY 1,58 | CNY 1,52 | 605,44M |
| 2026-06-25 | CNY 1,56 | -1,89 % | CNY 1,58 | CNY 1,59 | CNY 1,55 | 526,36M |
| 2026-06-24 | CNY 1,59 | -2,45 % | CNY 1,64 | CNY 1,64 | CNY 1,58 | 603,20M |
| 2026-06-23 | CNY 1,63 | -2,40 % | CNY 1,66 | CNY 1,69 | CNY 1,63 | 531,96M |
| 2026-06-22 | CNY 1,67 | +1,83 % | CNY 1,63 | CNY 1,68 | CNY 1,62 | 622,38M |
| 2026-06-18 | CNY 1,64 | -1,80 % | CNY 1,66 | CNY 1,67 | CNY 1,63 | 571,95M |
| 2026-06-17 | CNY 1,67 | -1,76 % | CNY 1,70 | CNY 1,70 | CNY 1,66 | 548,77M |
| 2026-06-16 | CNY 1,70 | 0,00 % | CNY 1,70 | CNY 1,71 | CNY 1,68 | 372,46M |
| 2026-06-15 | CNY 1,70 | 0,00 % | CNY 1,70 | CNY 1,73 | CNY 1,69 | 529,67M |
| 2026-06-12 | CNY 1,70 | +2,41 % | CNY 1,66 | CNY 1,72 | CNY 1,64 | 685,03M |
| 2026-06-11 | CNY 1,66 | +0,61 % | CNY 1,64 | CNY 1,67 | CNY 1,63 | 481,98M |
| 2026-06-10 | CNY 1,65 | -3,51 % | CNY 1,70 | CNY 1,70 | CNY 1,64 | 814,63M |
| 2026-06-09 | CNY 1,71 | -1,16 % | CNY 1,73 | CNY 1,74 | CNY 1,68 | 713,62M |
| 2026-06-08 | CNY 1,73 | -3,89 % | CNY 1,77 | CNY 1,79 | CNY 1,72 | 909,89M |
| 2026-06-05 | CNY 1,80 | -2,17 % | CNY 1,83 | CNY 1,86 | CNY 1,79 | 969,47M |
| 2026-06-04 | CNY 1,84 | -0,54 % | CNY 1,84 | CNY 1,87 | CNY 1,83 | 950,80M |
| 2026-06-03 | CNY 1,85 | +0,54 % | CNY 1,83 | CNY 1,87 | CNY 1,81 | 1,07B |
| 2026-06-02 | CNY 1,84 | -1,60 % | CNY 1,85 | CNY 1,86 | CNY 1,81 | 1,10B |
| 2026-06-01 | CNY 1,87 | +2,75 % | CNY 1,84 | CNY 1,89 | CNY 1,79 | 1,47B |
| 2026-05-29 | CNY 1,82 | +2,82 % | CNY 1,76 | CNY 1,85 | CNY 1,76 | 1,46B |
| 2026-05-28 | CNY 1,77 | +0,57 % | CNY 1,75 | CNY 1,79 | CNY 1,73 | 799,10M |
| 2026-05-27 | CNY 1,76 | +0,57 % | CNY 1,74 | CNY 1,80 | CNY 1,73 | 871,55M |
| 2026-05-26 | CNY 1,75 | -1,13 % | CNY 1,76 | CNY 1,77 | CNY 1,73 | 590,53M |