Zhongmin Energy Co. Ltd. Class A 600163
SSE · China · Prozessindustrie
CNY 5,60+0,05 (+0,90 %)
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 5,60 | +0,90 % | CNY 5,55 | CNY 5,64 | CNY 5,50 | 55,62M |
| 2026-09-29 | CNY 5,55 | +3,16 % | CNY 5,42 | CNY 5,75 | CNY 5,40 | 77,36M |
| 2026-09-28 | CNY 5,38 | -2,71 % | CNY 5,40 | CNY 5,48 | CNY 5,30 | 46,94M |
| 2026-09-24 | CNY 5,53 | +2,98 % | CNY 5,34 | CNY 5,59 | CNY 5,28 | 72,64M |
| 2026-09-23 | CNY 5,37 | -5,79 % | CNY 5,59 | CNY 5,60 | CNY 5,35 | 71,61M |
| 2026-09-22 | CNY 5,70 | -3,55 % | CNY 5,86 | CNY 5,89 | CNY 5,58 | 112,27M |
| 2026-09-21 | CNY 5,91 | -4,37 % | CNY 6,00 | CNY 6,14 | CNY 5,89 | 118,29M |
| 2026-09-18 | CNY 6,18 | +4,22 % | CNY 6,04 | CNY 6,52 | CNY 5,86 | 165,08M |
| 2026-09-17 | CNY 5,93 | -5,57 % | CNY 5,97 | CNY 6,20 | CNY 5,65 | 110,14M |
| 2026-09-16 | CNY 6,28 | -0,16 % | CNY 6,10 | CNY 6,48 | CNY 5,96 | 161,69M |
| 2026-09-15 | CNY 6,29 | +9,97 % | CNY 5,60 | CNY 6,29 | CNY 5,51 | 194,94M |
| 2026-09-14 | CNY 5,72 | +3,25 % | CNY 5,53 | CNY 5,80 | CNY 5,50 | 77,57M |
| 2026-09-11 | CNY 5,54 | +1,65 % | CNY 5,59 | CNY 5,67 | CNY 5,33 | 72,98M |
| 2026-09-10 | CNY 5,45 | +0,93 % | CNY 5,38 | CNY 5,64 | CNY 5,33 | 53,98M |
| 2026-09-09 | CNY 5,40 | +2,66 % | CNY 5,25 | CNY 5,41 | CNY 5,21 | 27,76M |
| 2026-09-08 | CNY 5,26 | +1,54 % | CNY 5,19 | CNY 5,27 | CNY 5,17 | 12,90M |
| 2026-09-07 | CNY 5,18 | -1,52 % | CNY 5,26 | CNY 5,30 | CNY 5,17 | 13,43M |
| 2026-09-04 | CNY 5,26 | +1,54 % | CNY 5,19 | CNY 5,31 | CNY 5,18 | 19,26M |
| 2026-09-03 | CNY 5,18 | +0,78 % | CNY 5,12 | CNY 5,25 | CNY 5,10 | 15,45M |
| 2026-09-02 | CNY 5,14 | -0,39 % | CNY 5,15 | CNY 5,19 | CNY 5,10 | 15,36M |
| 2026-09-01 | CNY 5,16 | +2,18 % | CNY 5,05 | CNY 5,18 | CNY 5,02 | 19,54M |
| 2026-08-31 | CNY 5,05 | -3,81 % | CNY 5,20 | CNY 5,20 | CNY 5,03 | 24,23M |
| 2026-08-28 | CNY 5,25 | +3,55 % | CNY 5,08 | CNY 5,29 | CNY 5,07 | 27,96M |
| 2026-08-27 | CNY 5,07 | +1,00 % | CNY 4,99 | CNY 5,07 | CNY 4,94 | 13,83M |
| 2026-08-26 | CNY 5,02 | +0,80 % | CNY 4,94 | CNY 5,04 | CNY 4,94 | 9,84M |
| 2026-08-25 | CNY 4,98 | +1,43 % | CNY 4,89 | CNY 4,99 | CNY 4,89 | 10,12M |
| 2026-08-24 | CNY 4,91 | +0,20 % | CNY 4,91 | CNY 4,94 | CNY 4,87 | 10,55M |
| 2026-08-21 | CNY 4,90 | -0,81 % | CNY 4,94 | CNY 4,94 | CNY 4,87 | 9,93M |
| 2026-08-20 | CNY 4,94 | +0,20 % | CNY 4,94 | CNY 4,98 | CNY 4,91 | 9,71M |
| 2026-08-19 | CNY 4,93 | -2,38 % | CNY 5,05 | CNY 5,09 | CNY 4,90 | 17,71M |
| 2026-08-18 | CNY 5,05 | -1,17 % | CNY 5,09 | CNY 5,12 | CNY 5,04 | 12,94M |
| 2026-08-17 | CNY 5,11 | +0,99 % | CNY 5,08 | CNY 5,13 | CNY 5,03 | 14,81M |
| 2026-08-14 | CNY 5,06 | -3,07 % | CNY 5,23 | CNY 5,24 | CNY 5,03 | 22,54M |
| 2026-08-13 | CNY 5,22 | -0,38 % | CNY 5,24 | CNY 5,28 | CNY 5,20 | 17,63M |
| 2026-08-12 | CNY 5,24 | -0,19 % | CNY 5,26 | CNY 5,28 | CNY 5,19 | 15,54M |
| 2026-08-11 | CNY 5,25 | -1,32 % | CNY 5,32 | CNY 5,34 | CNY 5,21 | 17,28M |
| 2026-08-10 | CNY 5,32 | +1,33 % | CNY 5,26 | CNY 5,33 | CNY 5,23 | 19,19M |
| 2026-08-07 | CNY 5,25 | -0,19 % | CNY 5,26 | CNY 5,29 | CNY 5,16 | 19,18M |
| 2026-08-06 | CNY 5,26 | -0,94 % | CNY 5,28 | CNY 5,30 | CNY 5,18 | 22,52M |
| 2026-08-05 | CNY 5,31 | -1,12 % | CNY 5,36 | CNY 5,36 | CNY 5,27 | 22,61M |
| 2026-08-04 | CNY 5,37 | -0,74 % | CNY 5,42 | CNY 5,46 | CNY 5,36 | 16,31M |
| 2026-08-03 | CNY 5,41 | +1,50 % | CNY 5,36 | CNY 5,43 | CNY 5,33 | 18,19M |
| 2026-07-31 | CNY 5,33 | 0,00 % | CNY 5,32 | CNY 5,40 | CNY 5,29 | 19,61M |
| 2026-07-30 | CNY 5,33 | -0,19 % | CNY 5,30 | CNY 5,42 | CNY 5,27 | 20,53M |
| 2026-07-29 | CNY 5,34 | +1,52 % | CNY 5,26 | CNY 5,37 | CNY 5,19 | 24,39M |
| 2026-07-28 | CNY 5,26 | -0,75 % | CNY 5,23 | CNY 5,30 | CNY 5,18 | 19,46M |
| 2026-07-27 | CNY 5,30 | +4,13 % | CNY 5,02 | CNY 5,32 | CNY 5,01 | 30,94M |
| 2026-07-24 | CNY 5,09 | -5,57 % | CNY 5,31 | CNY 5,36 | CNY 5,07 | 37,69M |
| 2026-07-23 | CNY 5,39 | +2,08 % | CNY 5,19 | CNY 5,45 | CNY 5,13 | 46,83M |
| 2026-07-22 | CNY 5,28 | +2,52 % | CNY 5,08 | CNY 5,28 | CNY 5,06 | 44,37M |
| 2026-07-21 | CNY 5,15 | -0,77 % | CNY 5,10 | CNY 5,20 | CNY 5,03 | 38,02M |
| 2026-07-20 | CNY 5,19 | +5,92 % | CNY 4,88 | CNY 5,22 | CNY 4,88 | 48,02M |
| 2026-07-17 | CNY 4,90 | +0,82 % | CNY 4,83 | CNY 5,03 | CNY 4,81 | 36,05M |
| 2026-07-16 | CNY 4,86 | -0,82 % | CNY 4,94 | CNY 4,94 | CNY 4,83 | 18,65M |
| 2026-07-15 | CNY 4,90 | +1,45 % | CNY 4,81 | CNY 4,91 | CNY 4,78 | 18,08M |
| 2026-07-14 | CNY 4,83 | +2,11 % | CNY 4,72 | CNY 4,85 | CNY 4,70 | 17,03M |
| 2026-07-13 | CNY 4,73 | -1,66 % | CNY 4,82 | CNY 4,85 | CNY 4,69 | 18,70M |
| 2026-07-10 | CNY 4,81 | +1,91 % | CNY 4,76 | CNY 4,90 | CNY 4,69 | 21,95M |
| 2026-07-09 | CNY 4,72 | -1,05 % | CNY 4,78 | CNY 4,82 | CNY 4,64 | 22,41M |
| 2026-07-08 | CNY 4,77 | -2,45 % | CNY 4,87 | CNY 4,88 | CNY 4,75 | 16,34M |
| 2026-07-07 | CNY 4,89 | -3,36 % | CNY 5,05 | CNY 5,06 | CNY 4,89 | 19,29M |
| 2026-07-06 | CNY 5,06 | -1,36 % | CNY 5,14 | CNY 5,15 | CNY 5,04 | 17,58M |
| 2026-07-03 | CNY 5,13 | 0,00 % | CNY 5,12 | CNY 5,18 | CNY 5,09 | 18,72M |
| 2026-07-02 | CNY 5,13 | -0,58 % | CNY 5,13 | CNY 5,29 | CNY 5,10 | 22,70M |
| 2026-07-01 | CNY 5,16 | +0,19 % | CNY 5,10 | CNY 5,22 | CNY 5,06 | 29,41M |
| 2026-06-30 | CNY 5,15 | +1,78 % | CNY 5,30 | CNY 5,30 | CNY 5,08 | 28,82M |
| 2026-06-29 | CNY 5,06 | +1,40 % | CNY 4,90 | CNY 5,07 | CNY 4,87 | 23,85M |
| 2026-06-26 | CNY 4,99 | -2,92 % | CNY 5,23 | CNY 5,31 | CNY 4,98 | 41,48M |
| 2026-06-25 | CNY 5,14 | -2,10 % | CNY 5,20 | CNY 5,22 | CNY 5,11 | 24,87M |
| 2026-06-24 | CNY 5,25 | -4,20 % | CNY 5,46 | CNY 5,46 | CNY 5,18 | 34,78M |
| 2026-06-23 | CNY 5,48 | -1,08 % | CNY 5,54 | CNY 5,63 | CNY 5,42 | 27,23M |
| 2026-06-22 | CNY 5,54 | -1,60 % | CNY 5,58 | CNY 5,58 | CNY 5,38 | 33,50M |
| 2026-06-18 | CNY 5,63 | -3,76 % | CNY 5,82 | CNY 5,83 | CNY 5,58 | 38,09M |
| 2026-06-17 | CNY 5,85 | -2,66 % | CNY 5,96 | CNY 6,00 | CNY 5,79 | 39,19M |
| 2026-06-16 | CNY 6,01 | +0,50 % | CNY 5,99 | CNY 6,09 | CNY 5,94 | 41,14M |
| 2026-06-15 | CNY 5,98 | -4,01 % | CNY 6,07 | CNY 6,14 | CNY 5,95 | 72,66M |
| 2026-06-12 | CNY 6,23 | +9,68 % | CNY 5,68 | CNY 6,25 | CNY 5,66 | 97,28M |
| 2026-06-11 | CNY 5,68 | +1,25 % | CNY 5,53 | CNY 5,74 | CNY 5,50 | 35,28M |
| 2026-06-10 | CNY 5,61 | -7,12 % | CNY 5,94 | CNY 5,94 | CNY 5,56 | 54,93M |
| 2026-06-09 | CNY 6,04 | +0,50 % | CNY 6,03 | CNY 6,05 | CNY 5,78 | 46,54M |
| 2026-06-08 | CNY 6,01 | -8,10 % | CNY 6,28 | CNY 6,50 | CNY 5,94 | 67,45M |
| 2026-06-05 | CNY 6,54 | -6,97 % | CNY 6,95 | CNY 7,16 | CNY 6,54 | 86,46M |
| 2026-06-04 | CNY 7,03 | -3,30 % | CNY 7,14 | CNY 7,52 | CNY 6,98 | 103,09M |
| 2026-06-03 | CNY 7,27 | +5,21 % | CNY 6,83 | CNY 7,28 | CNY 6,75 | 114,44M |
| 2026-06-02 | CNY 6,91 | -3,22 % | CNY 7,00 | CNY 7,00 | CNY 6,73 | 71,16M |
| 2026-06-01 | CNY 7,14 | +3,18 % | CNY 6,91 | CNY 7,14 | CNY 6,56 | 104,26M |
| 2026-05-29 | CNY 6,92 | -0,43 % | CNY 6,86 | CNY 7,13 | CNY 6,83 | 106,91M |
| 2026-05-28 | CNY 6,95 | +2,96 % | CNY 6,75 | CNY 6,99 | CNY 6,63 | 94,84M |
| 2026-05-27 | CNY 6,75 | +3,37 % | CNY 6,47 | CNY 6,82 | CNY 6,40 | 76,32M |
| 2026-05-26 | CNY 6,53 | -0,15 % | CNY 6,48 | CNY 6,60 | CNY 6,27 | 51,52M |