SPIC Hydropower Co., Ltd. Class A 600292
SSE · China · Versorger
CNY 11,42+0,29 (+2,61 %)
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 11,42 | +2,61 % | CNY 11,15 | CNY 11,44 | CNY 11,15 | 7,40M |
| 2026-09-29 | CNY 11,13 | +0,82 % | CNY 11,02 | CNY 11,18 | CNY 11,01 | 4,50M |
| 2026-09-28 | CNY 11,04 | -1,95 % | CNY 11,26 | CNY 11,28 | CNY 11,02 | 9,61M |
| 2026-09-24 | CNY 11,26 | -1,05 % | CNY 11,37 | CNY 11,48 | CNY 11,25 | 6,58M |
| 2026-09-23 | CNY 11,38 | -1,81 % | CNY 11,62 | CNY 11,62 | CNY 11,38 | 8,58M |
| 2026-09-22 | CNY 11,59 | -0,17 % | CNY 11,68 | CNY 11,74 | CNY 11,57 | 6,39M |
| 2026-09-21 | CNY 11,61 | -1,61 % | CNY 11,77 | CNY 11,83 | CNY 11,58 | 10,61M |
| 2026-09-18 | CNY 11,80 | +0,43 % | CNY 11,77 | CNY 11,92 | CNY 11,75 | 5,90M |
| 2026-09-17 | CNY 11,75 | -1,51 % | CNY 11,89 | CNY 11,90 | CNY 11,67 | 7,85M |
| 2026-09-16 | CNY 11,93 | +0,85 % | CNY 11,86 | CNY 12,00 | CNY 11,78 | 7,70M |
| 2026-09-15 | CNY 11,83 | -0,84 % | CNY 11,90 | CNY 12,00 | CNY 11,80 | 7,04M |
| 2026-09-14 | CNY 11,93 | -1,16 % | CNY 12,00 | CNY 12,19 | CNY 11,89 | 9,07M |
| 2026-09-11 | CNY 12,07 | -0,74 % | CNY 12,10 | CNY 12,15 | CNY 11,87 | 9,15M |
| 2026-09-10 | CNY 12,16 | +1,42 % | CNY 11,93 | CNY 12,22 | CNY 11,91 | 9,15M |
| 2026-09-09 | CNY 11,99 | +0,50 % | CNY 11,92 | CNY 12,04 | CNY 11,84 | 6,57M |
| 2026-09-08 | CNY 11,93 | +0,25 % | CNY 11,91 | CNY 11,99 | CNY 11,88 | 6,04M |
| 2026-09-07 | CNY 11,90 | -1,24 % | CNY 12,08 | CNY 12,12 | CNY 11,87 | 10,39M |
| 2026-09-04 | CNY 12,05 | -0,17 % | CNY 12,13 | CNY 12,23 | CNY 12,03 | 7,60M |
| 2026-09-03 | CNY 12,07 | -0,49 % | CNY 12,13 | CNY 12,18 | CNY 12,03 | 6,22M |
| 2026-09-02 | CNY 12,13 | -1,86 % | CNY 12,28 | CNY 12,29 | CNY 12,09 | 8,73M |
| 2026-09-01 | CNY 12,36 | +0,32 % | CNY 12,32 | CNY 12,57 | CNY 12,29 | 10,42M |
| 2026-08-31 | CNY 12,32 | -1,91 % | CNY 12,56 | CNY 12,62 | CNY 12,10 | 12,55M |
| 2026-08-28 | CNY 12,56 | +0,32 % | CNY 12,50 | CNY 12,62 | CNY 12,41 | 7,34M |
| 2026-08-27 | CNY 12,52 | +0,08 % | CNY 12,40 | CNY 12,52 | CNY 12,30 | 8,67M |
| 2026-08-26 | CNY 12,51 | +3,22 % | CNY 12,12 | CNY 12,62 | CNY 12,09 | 13,66M |
| 2026-08-25 | CNY 12,12 | -0,25 % | CNY 12,15 | CNY 12,20 | CNY 12,00 | 6,01M |
| 2026-08-24 | CNY 12,15 | +0,50 % | CNY 12,02 | CNY 12,15 | CNY 11,93 | 8,58M |
| 2026-08-21 | CNY 12,09 | -1,14 % | CNY 12,20 | CNY 12,20 | CNY 12,02 | 5,97M |
| 2026-08-20 | CNY 12,23 | +2,51 % | CNY 12,00 | CNY 12,53 | CNY 11,95 | 11,68M |
| 2026-08-19 | CNY 11,93 | -1,57 % | CNY 12,12 | CNY 12,21 | CNY 11,92 | 10,75M |
| 2026-08-18 | CNY 12,12 | -1,54 % | CNY 12,28 | CNY 12,38 | CNY 12,10 | 8,23M |
| 2026-08-17 | CNY 12,31 | -0,16 % | CNY 12,35 | CNY 12,39 | CNY 12,18 | 7,51M |
| 2026-08-14 | CNY 12,33 | -1,75 % | CNY 12,55 | CNY 12,55 | CNY 12,28 | 8,97M |
| 2026-08-13 | CNY 12,55 | -0,71 % | CNY 12,64 | CNY 12,79 | CNY 12,47 | 11,60M |
| 2026-08-12 | CNY 12,64 | -0,39 % | CNY 12,60 | CNY 12,72 | CNY 12,53 | 9,30M |
| 2026-08-11 | CNY 12,69 | +1,36 % | CNY 12,54 | CNY 12,98 | CNY 12,42 | 16,00M |
| 2026-08-10 | CNY 12,52 | +0,32 % | CNY 12,60 | CNY 12,75 | CNY 12,45 | 9,62M |
| 2026-08-07 | CNY 12,48 | -1,27 % | CNY 12,65 | CNY 12,65 | CNY 12,38 | 8,65M |
| 2026-08-06 | CNY 12,64 | -2,17 % | CNY 12,90 | CNY 12,90 | CNY 12,56 | 10,51M |
| 2026-08-05 | CNY 12,92 | +0,62 % | CNY 12,82 | CNY 12,98 | CNY 12,64 | 11,12M |
| 2026-08-04 | CNY 12,84 | +1,18 % | CNY 12,68 | CNY 12,89 | CNY 12,65 | 9,71M |
| 2026-08-03 | CNY 12,69 | +0,55 % | CNY 12,70 | CNY 12,80 | CNY 12,54 | 11,17M |
| 2026-07-31 | CNY 12,62 | +0,64 % | CNY 12,51 | CNY 12,69 | CNY 12,44 | 10,11M |
| 2026-07-30 | CNY 12,54 | +0,64 % | CNY 12,52 | CNY 12,80 | CNY 12,44 | 11,15M |
| 2026-07-29 | CNY 12,46 | +1,38 % | CNY 12,32 | CNY 12,50 | CNY 12,17 | 9,62M |
| 2026-07-28 | CNY 12,29 | +0,57 % | CNY 12,20 | CNY 12,55 | CNY 12,03 | 12,49M |
| 2026-07-27 | CNY 12,22 | +1,83 % | CNY 12,00 | CNY 12,24 | CNY 11,91 | 9,63M |
| 2026-07-24 | CNY 12,00 | -5,51 % | CNY 12,61 | CNY 12,61 | CNY 11,97 | 17,15M |
| 2026-07-23 | CNY 12,70 | +0,79 % | CNY 12,55 | CNY 12,78 | CNY 12,40 | 15,81M |
| 2026-07-22 | CNY 12,60 | +1,53 % | CNY 12,35 | CNY 12,72 | CNY 12,26 | 16,08M |
| 2026-07-21 | CNY 12,41 | -2,13 % | CNY 12,60 | CNY 12,64 | CNY 12,15 | 18,52M |
| 2026-07-20 | CNY 12,68 | +1,52 % | CNY 12,30 | CNY 12,87 | CNY 12,01 | 23,24M |
| 2026-07-17 | CNY 12,49 | -2,65 % | CNY 12,79 | CNY 13,14 | CNY 12,36 | 23,28M |
| 2026-07-16 | CNY 12,83 | +2,64 % | CNY 12,61 | CNY 13,16 | CNY 12,46 | 22,01M |
| 2026-07-15 | CNY 12,50 | +1,30 % | CNY 12,38 | CNY 12,97 | CNY 12,22 | 21,64M |
| 2026-07-14 | CNY 12,34 | +6,75 % | CNY 12,42 | CNY 12,66 | CNY 11,97 | 25,75M |
| 2026-07-13 | CNY 11,56 | -4,54 % | CNY 12,05 | CNY 12,18 | CNY 11,55 | 11,69M |
| 2026-07-10 | CNY 12,11 | +0,67 % | CNY 12,02 | CNY 12,32 | CNY 11,76 | 10,86M |
| 2026-07-09 | CNY 12,03 | -0,17 % | CNY 12,00 | CNY 12,10 | CNY 11,70 | 12,58M |
| 2026-07-08 | CNY 12,05 | +0,17 % | CNY 12,05 | CNY 12,21 | CNY 11,90 | 9,83M |
| 2026-07-07 | CNY 12,03 | -5,28 % | CNY 12,85 | CNY 12,85 | CNY 12,02 | 12,90M |
| 2026-07-06 | CNY 12,70 | +1,76 % | CNY 12,61 | CNY 13,14 | CNY 12,44 | 17,63M |
| 2026-07-03 | CNY 12,48 | -0,24 % | CNY 12,61 | CNY 12,94 | CNY 12,35 | 14,54M |
| 2026-07-02 | CNY 12,51 | +0,16 % | CNY 12,50 | CNY 12,85 | CNY 12,38 | 14,55M |
| 2026-07-01 | CNY 12,49 | +3,74 % | CNY 12,25 | CNY 12,78 | CNY 11,85 | 20,98M |
| 2026-06-30 | CNY 12,04 | -1,23 % | CNY 12,16 | CNY 12,18 | CNY 11,82 | 14,64M |
| 2026-06-29 | CNY 12,19 | -5,36 % | CNY 12,89 | CNY 12,90 | CNY 12,06 | 23,77M |
| 2026-06-26 | CNY 12,88 | -5,08 % | CNY 13,63 | CNY 13,66 | CNY 12,87 | 17,39M |
| 2026-06-25 | CNY 13,57 | -2,79 % | CNY 13,96 | CNY 14,08 | CNY 13,55 | 14,37M |
| 2026-06-24 | CNY 13,96 | -2,17 % | CNY 14,35 | CNY 14,83 | CNY 13,90 | 17,33M |
| 2026-06-23 | CNY 14,27 | -3,58 % | CNY 14,75 | CNY 15,10 | CNY 14,26 | 17,03M |
| 2026-06-22 | CNY 14,80 | +3,93 % | CNY 14,23 | CNY 14,84 | CNY 13,83 | 25,57M |
| 2026-06-18 | CNY 14,24 | +2,15 % | CNY 13,85 | CNY 14,55 | CNY 13,75 | 19,27M |
| 2026-06-17 | CNY 13,94 | -1,97 % | CNY 14,35 | CNY 14,39 | CNY 13,80 | 15,86M |
| 2026-06-16 | CNY 14,22 | -3,00 % | CNY 14,59 | CNY 14,77 | CNY 14,15 | 22,54M |
| 2026-06-15 | CNY 14,66 | +1,03 % | CNY 14,71 | CNY 14,86 | CNY 14,30 | 39,33M |
| 2026-06-12 | CNY 14,51 | +10,01 % | CNY 13,21 | CNY 14,51 | CNY 13,03 | 32,16M |
| 2026-06-11 | CNY 13,19 | +1,31 % | CNY 13,14 | CNY 13,53 | CNY 13,02 | 12,73M |
| 2026-06-10 | CNY 13,02 | -0,08 % | CNY 12,97 | CNY 13,11 | CNY 12,69 | 12,13M |
| 2026-06-09 | CNY 13,03 | -0,84 % | CNY 13,14 | CNY 13,22 | CNY 13,00 | 9,97M |
| 2026-06-08 | CNY 13,14 | -3,95 % | CNY 13,52 | CNY 13,72 | CNY 13,00 | 17,43M |
| 2026-06-05 | CNY 13,68 | -2,15 % | CNY 13,88 | CNY 14,01 | CNY 13,61 | 13,76M |
| 2026-06-04 | CNY 13,98 | +1,45 % | CNY 13,79 | CNY 14,32 | CNY 13,72 | 18,73M |
| 2026-06-03 | CNY 13,78 | -1,99 % | CNY 14,11 | CNY 14,15 | CNY 13,67 | 16,40M |
| 2026-06-02 | CNY 14,06 | +0,29 % | CNY 14,02 | CNY 14,30 | CNY 13,68 | 17,80M |
| 2026-06-01 | CNY 14,02 | -3,38 % | CNY 14,60 | CNY 14,75 | CNY 14,00 | 21,30M |
| 2026-05-29 | CNY 14,51 | -1,29 % | CNY 14,71 | CNY 14,83 | CNY 14,44 | 16,98M |
| 2026-05-28 | CNY 14,70 | +0,34 % | CNY 14,60 | CNY 14,89 | CNY 14,51 | 13,19M |
| 2026-05-27 | CNY 14,65 | -0,41 % | CNY 14,68 | CNY 14,99 | CNY 14,50 | 15,85M |
| 2026-05-26 | CNY 14,71 | -1,21 % | CNY 14,90 | CNY 15,00 | CNY 14,62 | 18,89M |