Guangxi Guiguan Electric Power Co., Ltd. Class A 600236
SSE · China · Versorger
CNY 9,27+0,09 (+0,98 %)
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 9,27 | +0,98 % | CNY 9,23 | CNY 9,34 | CNY 9,20 | 6,85M |
| 2026-09-29 | CNY 9,18 | -1,92 % | CNY 9,35 | CNY 9,49 | CNY 9,16 | 9,03M |
| 2026-09-28 | CNY 9,36 | +1,30 % | CNY 9,25 | CNY 9,53 | CNY 9,18 | 14,50M |
| 2026-09-24 | CNY 9,24 | -0,54 % | CNY 9,36 | CNY 9,36 | CNY 9,23 |
| 5,33M |
| 2026-09-23 | CNY 9,29 | -1,59 % | CNY 9,45 | CNY 9,45 | CNY 9,25 | 6,76M |
| 2026-09-22 | CNY 9,44 | -1,67 % | CNY 9,62 | CNY 9,62 | CNY 9,41 | 10,92M |
| 2026-09-21 | CNY 9,60 | -1,44 % | CNY 9,64 | CNY 9,68 | CNY 9,54 | 5,73M |
| 2026-09-18 | CNY 9,74 | +0,93 % | CNY 9,68 | CNY 9,78 | CNY 9,56 | 9,25M |
| 2026-09-17 | CNY 9,65 | -1,83 % | CNY 9,78 | CNY 9,78 | CNY 9,50 | 10,74M |
| 2026-09-16 | CNY 9,83 | +0,72 % | CNY 9,74 | CNY 9,91 | CNY 9,69 | 9,74M |
| 2026-09-15 | CNY 9,76 | -1,71 % | CNY 9,90 | CNY 10,00 | CNY 9,68 | 14,05M |
| 2026-09-14 | CNY 9,93 | -1,39 % | CNY 10,07 | CNY 10,22 | CNY 9,90 | 16,13M |
| 2026-09-11 | CNY 10,07 | +1,72 % | CNY 9,92 | CNY 10,15 | CNY 9,78 | 21,76M |
| 2026-09-10 | CNY 9,90 | -0,50 % | CNY 9,92 | CNY 10,00 | CNY 9,86 | 11,45M |
| 2026-09-09 | CNY 9,95 | +2,79 % | CNY 9,66 | CNY 9,98 | CNY 9,63 | 13,23M |
| 2026-09-08 | CNY 9,68 | +1,26 % | CNY 9,54 | CNY 9,71 | CNY 9,51 | 11,64M |
| 2026-09-07 | CNY 9,56 | -3,24 % | CNY 9,87 | CNY 9,87 | CNY 9,49 | 18,17M |
| 2026-09-04 | CNY 9,88 | -1,59 % | CNY 10,02 | CNY 10,06 | CNY 9,86 | 11,02M |
| 2026-09-03 | CNY 10,04 | -1,47 % | CNY 10,17 | CNY 10,33 | CNY 9,97 | 16,43M |
| 2026-09-02 | CNY 10,19 | +3,14 % | CNY 9,92 | CNY 10,34 | CNY 9,84 | 27,83M |
| 2026-09-01 | CNY 9,88 | +0,41 % | CNY 9,80 | CNY 10,01 | CNY 9,80 | 13,66M |
| 2026-08-31 | CNY 9,84 | -0,61 % | CNY 9,91 | CNY 9,91 | CNY 9,70 | 10,74M |
| 2026-08-28 | CNY 9,90 | -0,20 % | CNY 9,92 | CNY 9,93 | CNY 9,82 | 7,89M |
| 2026-08-27 | CNY 9,92 | +0,81 % | CNY 9,85 | CNY 9,95 | CNY 9,72 | 11,50M |
| 2026-08-26 | CNY 9,84 | -0,51 % | CNY 9,86 | CNY 9,94 | CNY 9,82 | 11,29M |
| 2026-08-25 | CNY 9,89 | 0,00 % | CNY 9,88 | CNY 9,90 | CNY 9,74 | 7,11M |
| 2026-08-24 | CNY 9,89 | -0,10 % | CNY 9,91 | CNY 9,95 | CNY 9,82 | 7,43M |
| 2026-08-21 | CNY 9,90 | +0,20 % | CNY 9,84 | CNY 9,95 | CNY 9,70 | 8,77M |
| 2026-08-20 | CNY 9,88 | -1,79 % | CNY 10,06 | CNY 10,16 | CNY 9,81 | 14,18M |
| 2026-08-19 | CNY 10,06 | -2,99 % | CNY 10,28 | CNY 10,35 | CNY 9,99 | 13,85M |
| 2026-08-18 | CNY 10,37 | +1,87 % | CNY 10,17 | CNY 10,38 | CNY 10,15 | 15,05M |
| 2026-08-17 | CNY 10,18 | +0,69 % | CNY 10,11 | CNY 10,19 | CNY 10,01 | 14,05M |
| 2026-08-14 | CNY 10,11 | -3,07 % | CNY 10,43 | CNY 10,45 | CNY 10,02 | 24,92M |
| 2026-08-13 | CNY 10,43 | -1,32 % | CNY 10,53 | CNY 10,73 | CNY 10,42 | 24,93M |
| 2026-08-12 | CNY 10,57 | -0,94 % | CNY 10,56 | CNY 10,73 | CNY 10,42 | 20,39M |
| 2026-08-11 | CNY 10,67 | -2,02 % | CNY 10,80 | CNY 10,98 | CNY 10,66 | 26,57M |
| 2026-08-10 | CNY 10,89 | +0,83 % | CNY 10,77 | CNY 10,96 | CNY 10,66 | 29,05M |
| 2026-08-07 | CNY 10,80 | -1,55 % | CNY 10,95 | CNY 10,96 | CNY 10,68 | 30,51M |
| 2026-08-06 | CNY 10,97 | -1,44 % | CNY 11,17 | CNY 11,28 | CNY 10,72 | 29,23M |
| 2026-08-05 | CNY 11,13 | +0,45 % | CNY 11,00 | CNY 11,13 | CNY 10,65 | 32,07M |
| 2026-08-04 | CNY 11,08 | +0,27 % | CNY 11,06 | CNY 11,25 | CNY 10,90 | 33,80M |
| 2026-08-03 | CNY 11,05 | +2,13 % | CNY 10,95 | CNY 11,35 | CNY 10,87 | 42,20M |
| 2026-07-31 | CNY 10,82 | +1,12 % | CNY 10,55 | CNY 10,98 | CNY 10,55 | 33,05M |
| 2026-07-30 | CNY 10,70 | -2,01 % | CNY 11,05 | CNY 11,37 | CNY 10,51 | 54,59M |
| 2026-07-29 | CNY 10,92 | +9,97 % | CNY 9,94 | CNY 10,92 | CNY 9,94 | 33,35M |
| 2026-07-28 | CNY 9,93 | -5,97 % | CNY 10,37 | CNY 10,56 | CNY 9,90 | 35,61M |
| 2026-07-27 | CNY 10,56 | -1,31 % | CNY 10,39 | CNY 10,64 | CNY 10,13 | 36,53M |
| 2026-07-24 | CNY 10,70 | -5,81 % | CNY 10,90 | CNY 10,97 | CNY 10,22 | 54,04M |
| 2026-07-23 | CNY 11,36 | -7,19 % | CNY 11,56 | CNY 12,25 | CNY 11,11 | 71,07M |
| 2026-07-22 | CNY 12,24 | +8,80 % | CNY 10,81 | CNY 12,38 | CNY 10,78 | 78,88M |
| 2026-07-21 | CNY 11,25 | -3,68 % | CNY 11,68 | CNY 11,79 | CNY 10,65 | 75,02M |
| 2026-07-20 | CNY 11,68 | +9,98 % | CNY 10,95 | CNY 11,68 | CNY 10,74 | 74,29M |
| 2026-07-17 | CNY 10,62 | +10,05 % | CNY 9,65 | CNY 10,62 | CNY 9,65 | 37,33M |
| 2026-07-16 | CNY 9,65 | -3,50 % | CNY 9,90 | CNY 10,01 | CNY 9,62 | 11,62M |
| 2026-07-15 | CNY 10,00 | +0,70 % | CNY 9,84 | CNY 10,06 | CNY 9,73 | 16,77M |
| 2026-07-14 | CNY 9,93 | +4,42 % | CNY 9,42 | CNY 9,93 | CNY 9,38 | 20,07M |
| 2026-07-13 | CNY 9,51 | +0,21 % | CNY 9,46 | CNY 9,66 | CNY 9,45 | 16,14M |
| 2026-07-10 | CNY 9,49 | -0,11 % | CNY 9,53 | CNY 9,62 | CNY 9,34 | 13,77M |
| 2026-07-09 | CNY 9,50 | -0,11 % | CNY 9,43 | CNY 9,60 | CNY 9,39 | 12,09M |
| 2026-07-08 | CNY 9,51 | +1,17 % | CNY 9,29 | CNY 9,61 | CNY 9,19 | 12,61M |
| 2026-07-07 | CNY 9,40 | -0,11 % | CNY 9,47 | CNY 9,58 | CNY 9,19 | 13,70M |
| 2026-07-06 | CNY 9,41 | -1,36 % | CNY 9,48 | CNY 9,61 | CNY 9,35 | 10,91M |
| 2026-07-03 | CNY 9,54 | +1,49 % | CNY 9,41 | CNY 9,67 | CNY 9,32 | 16,69M |
| 2026-07-02 | CNY 9,40 | +1,73 % | CNY 9,25 | CNY 9,56 | CNY 9,20 | 20,11M |
| 2026-07-01 | CNY 9,24 | +5,24 % | CNY 8,77 | CNY 9,37 | CNY 8,73 | 19,75M |
| 2026-06-30 | CNY 8,78 | -0,79 % | CNY 8,81 | CNY 8,90 | CNY 8,65 | 12,65M |
| 2026-06-29 | CNY 8,85 | +0,11 % | CNY 8,84 | CNY 8,96 | CNY 8,66 | 12,87M |
| 2026-06-26 | CNY 8,84 | -1,12 % | CNY 8,93 | CNY 9,08 | CNY 8,84 | 14,22M |
| 2026-06-25 | CNY 8,94 | -1,76 % | CNY 9,15 | CNY 9,20 | CNY 8,91 | 13,93M |
| 2026-06-24 | CNY 9,10 | -2,05 % | CNY 9,21 | CNY 9,22 | CNY 8,89 | 16,33M |
| 2026-06-23 | CNY 9,29 | +0,87 % | CNY 9,16 | CNY 9,47 | CNY 9,08 | 13,88M |
| 2026-06-22 | CNY 9,21 | +0,11 % | CNY 9,21 | CNY 9,34 | CNY 9,02 | 15,76M |
| 2026-06-18 | CNY 9,20 | -6,22 % | CNY 9,77 | CNY 9,87 | CNY 9,01 | 34,78M |
| 2026-06-17 | CNY 9,81 | +2,40 % | CNY 9,50 | CNY 9,92 | CNY 9,30 | 23,75M |
| 2026-06-16 | CNY 9,58 | -4,20 % | CNY 9,74 | CNY 9,81 | CNY 9,54 | 16,28M |
| 2026-06-15 | CNY 10,00 | +1,01 % | CNY 9,87 | CNY 10,07 | CNY 9,82 | 15,90M |
| 2026-06-12 | CNY 9,90 | +1,12 % | CNY 9,84 | CNY 9,94 | CNY 9,60 | 18,14M |
| 2026-06-11 | CNY 9,79 | -0,51 % | CNY 9,76 | CNY 9,94 | CNY 9,60 | 15,84M |
| 2026-06-10 | CNY 9,84 | -7,17 % | CNY 10,48 | CNY 10,58 | CNY 9,74 | 28,73M |
| 2026-06-09 | CNY 10,60 | +0,19 % | CNY 10,68 | CNY 10,78 | CNY 10,32 | 16,55M |
| 2026-06-08 | CNY 10,58 | -1,76 % | CNY 10,33 | CNY 10,85 | CNY 10,26 | 18,03M |
| 2026-06-05 | CNY 10,77 | -6,18 % | CNY 11,30 | CNY 11,73 | CNY 10,74 | 29,78M |
| 2026-06-04 | CNY 11,48 | -2,88 % | CNY 11,74 | CNY 11,98 | CNY 11,43 | 27,84M |
| 2026-06-03 | CNY 11,82 | +3,78 % | CNY 11,18 | CNY 11,98 | CNY 11,06 | 41,24M |
| 2026-06-02 | CNY 11,39 | -6,18 % | CNY 11,92 | CNY 11,92 | CNY 11,35 | 39,72M |
| 2026-06-01 | CNY 12,14 | +4,30 % | CNY 11,64 | CNY 12,30 | CNY 10,72 | 49,35M |
| 2026-05-29 | CNY 11,64 | +1,57 % | CNY 11,25 | CNY 11,89 | CNY 11,15 | 42,81M |
| 2026-05-28 | CNY 11,46 | +1,87 % | CNY 11,35 | CNY 12,00 | CNY 11,06 | 47,20M |
| 2026-05-27 | CNY 11,25 | +5,34 % | CNY 10,59 | CNY 11,27 | CNY 10,46 | 44,96M |
| 2026-05-26 | CNY 10,68 | -0,93 % | CNY 10,63 | CNY 10,86 | CNY 10,20 | 24,89M |