Guanghui Energy Co., Ltd. Class A 600256
SSE · China · Energierohstoffe
CNY 6,67-0,01 (-0,15 %)
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 6,67 | -0,15 % | CNY 6,65 | CNY 6,78 | CNY 6,62 | 77,22M |
| 2026-09-29 | CNY 6,68 | -1,76 % | CNY 6,76 | CNY 6,82 | CNY 6,57 | 158,58M |
| 2026-09-28 | CNY 6,80 | -0,29 % | CNY 6,81 | CNY 6,89 | CNY 6,70 | 104,34M |
| 2026-09-24 | CNY 6,82 | -0,58 % | CNY 6,90 | CNY 6,97 | CNY 6,79 | 80,84M |
| 2026-09-23 | CNY 6,86 | -2,00 % | CNY 6,95 | CNY 7,02 | CNY 6,83 | 72,94M |
| 2026-09-22 | CNY 7,00 | -0,99 % | CNY 7,00 | CNY 7,07 | CNY 6,81 | 122,83M |
| 2026-09-21 | CNY 7,07 | +5,21 % | CNY 6,78 | CNY 7,08 | CNY 6,70 | 168,01M |
| 2026-09-18 | CNY 6,72 | -1,90 % | CNY 6,79 | CNY 6,89 | CNY 6,69 | 127,03M |
| 2026-09-17 | CNY 6,85 | -0,58 % | CNY 6,85 | CNY 6,89 | CNY 6,71 | 105,54M |
| 2026-09-16 | CNY 6,89 | +0,58 % | CNY 6,88 | CNY 6,95 | CNY 6,73 | 109,41M |
| 2026-09-15 | CNY 6,85 | -0,58 % | CNY 6,93 | CNY 7,02 | CNY 6,80 | 92,82M |
| 2026-09-14 | CNY 6,89 | -1,85 % | CNY 7,05 | CNY 7,11 | CNY 6,84 | 137,52M |
| 2026-09-11 | CNY 7,02 | -2,36 % | CNY 7,30 | CNY 7,35 | CNY 6,92 | 175,64M |
| 2026-09-10 | CNY 7,19 | -3,10 % | CNY 7,50 | CNY 7,53 | CNY 7,15 | 170,54M |
| 2026-09-09 | CNY 7,42 | +2,91 % | CNY 7,24 | CNY 7,48 | CNY 7,17 | 182,29M |
| 2026-09-08 | CNY 7,21 | +7,61 % | CNY 6,79 | CNY 7,23 | CNY 6,79 | 228,53M |
| 2026-09-07 | CNY 6,70 | -0,15 % | CNY 6,70 | CNY 6,85 | CNY 6,58 | 146,03M |
| 2026-09-04 | CNY 6,71 | +0,90 % | CNY 6,66 | CNY 6,77 | CNY 6,58 | 142,65M |
| 2026-09-03 | CNY 6,65 | +0,76 % | CNY 6,61 | CNY 6,78 | CNY 6,58 | 117,40M |
| 2026-09-02 | CNY 6,60 | -2,37 % | CNY 6,90 | CNY 6,93 | CNY 6,56 | 180,72M |
| 2026-09-01 | CNY 6,76 | 0,00 % | CNY 6,71 | CNY 6,96 | CNY 6,69 | 192,82M |
| 2026-08-31 | CNY 6,76 | +3,36 % | CNY 6,59 | CNY 6,78 | CNY 6,49 | 188,91M |
| 2026-08-28 | CNY 6,54 | +2,03 % | CNY 6,45 | CNY 6,57 | CNY 6,38 | 116,05M |
| 2026-08-27 | CNY 6,41 | +4,23 % | CNY 6,13 | CNY 6,46 | CNY 6,12 | 150,72M |
| 2026-08-26 | CNY 6,15 | -0,32 % | CNY 6,05 | CNY 6,21 | CNY 5,90 | 106,17M |
| 2026-08-25 | CNY 6,17 | +0,16 % | CNY 6,14 | CNY 6,30 | CNY 6,14 | 118,72M |
| 2026-08-24 | CNY 6,16 | -1,12 % | CNY 6,18 | CNY 6,30 | CNY 6,08 | 153,84M |
| 2026-08-21 | CNY 6,23 | +1,80 % | CNY 6,20 | CNY 6,29 | CNY 6,13 | 169,81M |
| 2026-08-20 | CNY 6,12 | -0,65 % | CNY 6,10 | CNY 6,28 | CNY 6,07 | 113,67M |
| 2026-08-19 | CNY 6,16 | +0,65 % | CNY 6,15 | CNY 6,28 | CNY 6,11 | 126,50M |
| 2026-08-18 | CNY 6,12 | +3,20 % | CNY 5,97 | CNY 6,13 | CNY 5,95 | 126,48M |
| 2026-08-17 | CNY 5,93 | +0,68 % | CNY 5,93 | CNY 6,08 | CNY 5,89 | 93,52M |
| 2026-08-14 | CNY 5,89 | +1,90 % | CNY 5,77 | CNY 5,91 | CNY 5,76 | 72,10M |
| 2026-08-13 | CNY 5,78 | -1,87 % | CNY 5,88 | CNY 5,89 | CNY 5,75 | 94,50M |
| 2026-08-12 | CNY 5,89 | +0,34 % | CNY 5,85 | CNY 6,00 | CNY 5,81 | 112,72M |
| 2026-08-11 | CNY 5,87 | +1,38 % | CNY 5,89 | CNY 5,94 | CNY 5,73 | 148,32M |
| 2026-08-10 | CNY 5,79 | +2,12 % | CNY 5,68 | CNY 5,87 | CNY 5,68 | 116,53M |
| 2026-08-07 | CNY 5,67 | +1,43 % | CNY 5,63 | CNY 5,72 | CNY 5,58 | 139,07M |
| 2026-08-06 | CNY 5,59 | +4,10 % | CNY 5,39 | CNY 5,65 | CNY 5,38 | 185,34M |
| 2026-08-05 | CNY 5,37 | -0,37 % | CNY 5,33 | CNY 5,43 | CNY 5,30 | 110,02M |
| 2026-08-04 | CNY 5,39 | -0,37 % | CNY 5,42 | CNY 5,47 | CNY 5,35 | 92,68M |
| 2026-08-03 | CNY 5,41 | -0,73 % | CNY 5,40 | CNY 5,52 | CNY 5,35 | 99,27M |
| 2026-07-31 | CNY 5,45 | -0,73 % | CNY 5,39 | CNY 5,50 | CNY 5,37 | 105,93M |
| 2026-07-30 | CNY 5,49 | +0,55 % | CNY 5,53 | CNY 5,54 | CNY 5,38 | 99,26M |
| 2026-07-29 | CNY 5,46 | +3,41 % | CNY 5,32 | CNY 5,50 | CNY 5,31 | 108,99M |
| 2026-07-28 | CNY 5,28 | -2,58 % | CNY 5,33 | CNY 5,35 | CNY 5,19 | 106,21M |
| 2026-07-27 | CNY 5,42 | 0,00 % | CNY 5,32 | CNY 5,45 | CNY 5,16 | 135,55M |
| 2026-07-24 | CNY 5,42 | -6,23 % | CNY 5,86 | CNY 5,90 | CNY 5,40 | 148,00M |
| 2026-07-23 | CNY 5,78 | +3,03 % | CNY 5,60 | CNY 5,80 | CNY 5,59 | 132,44M |
| 2026-07-22 | CNY 5,61 | +2,56 % | CNY 5,54 | CNY 5,64 | CNY 5,46 | 135,96M |
| 2026-07-21 | CNY 5,47 | -1,97 % | CNY 5,48 | CNY 5,58 | CNY 5,43 | 124,69M |
| 2026-07-20 | CNY 5,58 | +5,88 % | CNY 5,38 | CNY 5,63 | CNY 5,37 | 171,44M |
| 2026-07-17 | CNY 5,27 | -2,59 % | CNY 5,39 | CNY 5,45 | CNY 5,26 | 105,77M |
| 2026-07-16 | CNY 5,41 | -2,52 % | CNY 5,52 | CNY 5,64 | CNY 5,38 | 99,98M |
| 2026-07-15 | CNY 5,55 | +1,65 % | CNY 5,40 | CNY 5,61 | CNY 5,34 | 130,10M |
| 2026-07-14 | CNY 5,46 | +5,20 % | CNY 5,29 | CNY 5,49 | CNY 5,26 | 162,33M |
| 2026-07-13 | CNY 5,19 | -0,76 % | CNY 5,32 | CNY 5,39 | CNY 5,17 | 110,17M |
| 2026-07-10 | CNY 5,23 | +1,16 % | CNY 5,09 | CNY 5,27 | CNY 4,99 | 102,41M |
| 2026-07-09 | CNY 5,17 | +0,39 % | CNY 5,20 | CNY 5,28 | CNY 5,12 | 101,36M |
| 2026-07-08 | CNY 5,15 | +0,19 % | CNY 5,22 | CNY 5,26 | CNY 5,12 | 89,16M |
| 2026-07-07 | CNY 5,14 | -4,28 % | CNY 5,35 | CNY 5,39 | CNY 5,13 | 104,62M |
| 2026-07-06 | CNY 5,37 | +3,67 % | CNY 5,17 | CNY 5,40 | CNY 5,09 | 156,48M |
| 2026-07-03 | CNY 5,18 | +0,58 % | CNY 5,16 | CNY 5,25 | CNY 5,15 | 100,81M |
| 2026-07-02 | CNY 5,15 | +0,39 % | CNY 5,07 | CNY 5,25 | CNY 5,04 | 124,48M |
| 2026-07-01 | CNY 5,13 | +3,85 % | CNY 4,91 | CNY 5,19 | CNY 4,90 | 154,93M |
| 2026-06-30 | CNY 4,94 | +2,28 % | CNY 5,10 | CNY 5,22 | CNY 4,91 | 220,59M |
| 2026-06-29 | CNY 4,83 | +2,33 % | CNY 4,79 | CNY 4,85 | CNY 4,65 | 109,46M |
| 2026-06-26 | CNY 4,72 | -2,68 % | CNY 4,90 | CNY 4,90 | CNY 4,67 | 109,92M |
| 2026-06-25 | CNY 4,85 | -2,02 % | CNY 4,90 | CNY 4,99 | CNY 4,77 | 144,83M |
| 2026-06-24 | CNY 4,95 | -3,70 % | CNY 5,12 | CNY 5,12 | CNY 4,95 | 134,73M |
| 2026-06-23 | CNY 5,14 | -1,91 % | CNY 5,20 | CNY 5,33 | CNY 5,10 | 100,26M |
| 2026-06-22 | CNY 5,24 | +1,16 % | CNY 5,27 | CNY 5,27 | CNY 5,09 | 121,26M |
| 2026-06-18 | CNY 5,18 | -4,07 % | CNY 5,35 | CNY 5,38 | CNY 5,15 | 163,54M |
| 2026-06-17 | CNY 5,40 | -3,57 % | CNY 5,55 | CNY 5,55 | CNY 5,35 | 146,46M |
| 2026-06-16 | CNY 5,60 | -7,44 % | CNY 6,00 | CNY 6,00 | CNY 5,58 | 258,46M |
| 2026-06-15 | CNY 6,05 | -8,33 % | CNY 6,39 | CNY 6,39 | CNY 5,99 | 333,54M |
| 2026-06-12 | CNY 6,60 | +4,27 % | CNY 6,23 | CNY 6,63 | CNY 6,21 | 407,59M |
| 2026-06-11 | CNY 6,33 | +5,15 % | CNY 6,08 | CNY 6,37 | CNY 6,05 | 223,41M |
| 2026-06-10 | CNY 6,02 | -2,59 % | CNY 6,13 | CNY 6,23 | CNY 5,91 | 156,44M |
| 2026-06-09 | CNY 6,18 | -5,65 % | CNY 6,44 | CNY 6,60 | CNY 6,10 | 182,57M |
| 2026-06-08 | CNY 6,55 | -2,82 % | CNY 6,69 | CNY 6,90 | CNY 6,51 | 152,50M |
| 2026-06-05 | CNY 6,74 | +0,60 % | CNY 6,64 | CNY 6,94 | CNY 6,60 | 155,47M |
| 2026-06-04 | CNY 6,70 | -0,15 % | CNY 6,65 | CNY 6,79 | CNY 6,50 | 152,57M |
| 2026-06-03 | CNY 6,71 | +1,67 % | CNY 6,56 | CNY 6,73 | CNY 6,47 | 149,52M |
| 2026-06-02 | CNY 6,60 | -2,22 % | CNY 6,75 | CNY 6,79 | CNY 6,53 | 165,44M |
| 2026-06-01 | CNY 6,75 | +6,97 % | CNY 6,43 | CNY 6,80 | CNY 6,36 | 264,12M |
| 2026-05-29 | CNY 6,31 | -0,94 % | CNY 6,32 | CNY 6,38 | CNY 6,26 | 132,16M |
| 2026-05-28 | CNY 6,37 | +3,75 % | CNY 6,14 | CNY 6,48 | CNY 6,14 | 181,12M |
| 2026-05-27 | CNY 6,14 | -1,60 % | CNY 6,19 | CNY 6,29 | CNY 6,05 | 109,15M |
| 2026-05-26 | CNY 6,24 | +1,13 % | CNY 6,12 | CNY 6,26 | CNY 6,00 | 129,04M |