Guangxi Energy Co., Ltd. Class A 600310
SSE · China · Versorger
CNY 4,52-0,04 (-0,88 %)
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 4,52 | -0,88 % | CNY 4,60 | CNY 4,60 | CNY 4,50 | 38,80M |
| 2026-09-29 | CNY 4,56 | +0,88 % | CNY 4,49 | CNY 4,84 | CNY 4,47 | 63,69M |
| 2026-09-28 | CNY 4,52 | +1,57 % | CNY 4,45 | CNY 4,62 | CNY 4,38 | 47,03M |
| 2026-09-24 | CNY 4,45 | +0,68 % | CNY 4,40 | CNY 4,48 | CNY 4,32 | 34,21M |
| 2026-09-23 | CNY 4,42 | -4,74 % | CNY 4,63 | CNY 4,65 | CNY 4,40 | 44,24M |
| 2026-09-22 | CNY 4,64 | -1,69 % | CNY 4,73 | CNY 4,75 | CNY 4,60 | 44,34M |
| 2026-09-21 | CNY 4,72 | 0,00 % | CNY 4,68 | CNY 4,81 | CNY 4,65 | 38,72M |
| 2026-09-18 | CNY 4,72 | +1,94 % | CNY 4,63 | CNY 4,79 | CNY 4,59 | 52,14M |
| 2026-09-17 | CNY 4,63 | -3,54 % | CNY 4,75 | CNY 4,77 | CNY 4,56 | 75,16M |
| 2026-09-16 | CNY 4,80 | +1,69 % | CNY 4,72 | CNY 4,83 | CNY 4,67 | 81,33M |
| 2026-09-15 | CNY 4,72 | -2,68 % | CNY 4,83 | CNY 4,98 | CNY 4,69 | 108,84M |
| 2026-09-14 | CNY 4,85 | -1,02 % | CNY 4,92 | CNY 5,15 | CNY 4,74 | 129,92M |
| 2026-09-11 | CNY 4,90 | +1,66 % | CNY 4,70 | CNY 5,04 | CNY 4,60 | 174,53M |
| 2026-09-10 | CNY 4,82 | +4,10 % | CNY 4,60 | CNY 4,85 | CNY 4,58 | 130,15M |
| 2026-09-09 | CNY 4,63 | +2,21 % | CNY 4,51 | CNY 4,63 | CNY 4,48 | 43,22M |
| 2026-09-08 | CNY 4,53 | +1,57 % | CNY 4,48 | CNY 4,54 | CNY 4,45 | 35,29M |
| 2026-09-07 | CNY 4,46 | -0,45 % | CNY 4,48 | CNY 4,49 | CNY 4,43 | 26,66M |
| 2026-09-04 | CNY 4,48 | +0,67 % | CNY 4,43 | CNY 4,54 | CNY 4,43 | 39,82M |
| 2026-09-03 | CNY 4,45 | +1,14 % | CNY 4,40 | CNY 4,49 | CNY 4,38 | 43,79M |
| 2026-09-02 | CNY 4,40 | +0,23 % | CNY 4,38 | CNY 4,43 | CNY 4,33 | 37,12M |
| 2026-09-01 | CNY 4,39 | +2,33 % | CNY 4,28 | CNY 4,41 | CNY 4,27 | 48,12M |
| 2026-08-31 | CNY 4,29 | -0,46 % | CNY 4,33 | CNY 4,37 | CNY 4,24 | 31,15M |
| 2026-08-28 | CNY 4,31 | +1,17 % | CNY 4,27 | CNY 4,33 | CNY 4,22 | 34,61M |
| 2026-08-27 | CNY 4,26 | -0,70 % | CNY 4,27 | CNY 4,28 | CNY 4,18 | 36,09M |
| 2026-08-26 | CNY 4,29 | +2,88 % | CNY 4,15 | CNY 4,33 | CNY 4,14 | 57,36M |
| 2026-08-25 | CNY 4,17 | +1,46 % | CNY 4,07 | CNY 4,19 | CNY 4,06 | 32,36M |
| 2026-08-24 | CNY 4,11 | +0,49 % | CNY 4,09 | CNY 4,13 | CNY 4,04 | 27,92M |
| 2026-08-21 | CNY 4,09 | -0,73 % | CNY 4,07 | CNY 4,10 | CNY 4,03 | 22,07M |
| 2026-08-20 | CNY 4,12 | +0,73 % | CNY 4,10 | CNY 4,12 | CNY 4,05 | 28,82M |
| 2026-08-19 | CNY 4,09 | -2,39 % | CNY 4,16 | CNY 4,22 | CNY 4,06 | 39,79M |
| 2026-08-18 | CNY 4,19 | -2,10 % | CNY 4,29 | CNY 4,29 | CNY 4,16 | 46,34M |
| 2026-08-17 | CNY 4,28 | -1,15 % | CNY 4,26 | CNY 4,30 | CNY 4,22 | 45,57M |
| 2026-08-14 | CNY 4,33 | -5,66 % | CNY 4,56 | CNY 4,58 | CNY 4,25 | 100,70M |
| 2026-08-13 | CNY 4,59 | +0,44 % | CNY 4,57 | CNY 4,68 | CNY 4,53 | 78,85M |
| 2026-08-12 | CNY 4,57 | 0,00 % | CNY 4,55 | CNY 4,63 | CNY 4,47 | 50,55M |
| 2026-08-11 | CNY 4,57 | 0,00 % | CNY 4,52 | CNY 4,61 | CNY 4,48 | 57,91M |
| 2026-08-10 | CNY 4,57 | +3,39 % | CNY 4,42 | CNY 4,58 | CNY 4,40 | 83,28M |
| 2026-08-07 | CNY 4,42 | -1,12 % | CNY 4,43 | CNY 4,45 | CNY 4,37 | 44,91M |
| 2026-08-06 | CNY 4,47 | 0,00 % | CNY 4,44 | CNY 4,47 | CNY 4,35 | 53,87M |
| 2026-08-05 | CNY 4,47 | +0,22 % | CNY 4,46 | CNY 4,49 | CNY 4,38 | 61,35M |
| 2026-08-04 | CNY 4,46 | +0,22 % | CNY 4,46 | CNY 4,53 | CNY 4,42 | 55,96M |
| 2026-08-03 | CNY 4,45 | +2,06 % | CNY 4,39 | CNY 4,46 | CNY 4,36 | 56,35M |
| 2026-07-31 | CNY 4,36 | +2,35 % | CNY 4,23 | CNY 4,39 | CNY 4,23 | 62,44M |
| 2026-07-30 | CNY 4,26 | -3,62 % | CNY 4,39 | CNY 4,43 | CNY 4,22 | 67,91M |
| 2026-07-29 | CNY 4,42 | +2,31 % | CNY 4,32 | CNY 4,44 | CNY 4,23 | 73,26M |
| 2026-07-28 | CNY 4,32 | -1,37 % | CNY 4,33 | CNY 4,41 | CNY 4,30 | 58,39M |
| 2026-07-27 | CNY 4,38 | +5,04 % | CNY 4,13 | CNY 4,49 | CNY 4,11 | 84,36M |
| 2026-07-24 | CNY 4,17 | -7,13 % | CNY 4,37 | CNY 4,44 | CNY 4,16 | 93,42M |
| 2026-07-23 | CNY 4,49 | -0,88 % | CNY 4,44 | CNY 4,64 | CNY 4,29 | 118,51M |
| 2026-07-22 | CNY 4,53 | +2,03 % | CNY 4,30 | CNY 4,60 | CNY 4,30 | 118,84M |
| 2026-07-21 | CNY 4,44 | -8,07 % | CNY 4,65 | CNY 4,69 | CNY 4,35 | 158,11M |
| 2026-07-20 | CNY 4,83 | +7,33 % | CNY 4,31 | CNY 4,91 | CNY 4,26 | 184,71M |
| 2026-07-17 | CNY 4,50 | +9,76 % | CNY 4,07 | CNY 4,50 | CNY 4,06 | 159,38M |
| 2026-07-16 | CNY 4,10 | -0,73 % | CNY 4,13 | CNY 4,23 | CNY 4,08 | 61,00M |
| 2026-07-15 | CNY 4,13 | +4,82 % | CNY 4,07 | CNY 4,22 | CNY 3,99 | 83,78M |
| 2026-07-14 | CNY 3,94 | +1,81 % | CNY 3,83 | CNY 3,94 | CNY 3,82 | 34,15M |
| 2026-07-13 | CNY 3,87 | -2,52 % | CNY 3,96 | CNY 3,98 | CNY 3,83 | 49,64M |
| 2026-07-10 | CNY 3,97 | +3,39 % | CNY 3,82 | CNY 4,07 | CNY 3,81 | 68,11M |
| 2026-07-09 | CNY 3,84 | +2,13 % | CNY 3,74 | CNY 3,85 | CNY 3,70 | 49,24M |
| 2026-07-08 | CNY 3,76 | -1,57 % | CNY 3,80 | CNY 3,83 | CNY 3,73 | 35,42M |
| 2026-07-07 | CNY 3,82 | -4,50 % | CNY 3,99 | CNY 4,00 | CNY 3,80 | 57,13M |
| 2026-07-06 | CNY 4,00 | -1,72 % | CNY 4,07 | CNY 4,08 | CNY 3,97 | 42,52M |
| 2026-07-03 | CNY 4,07 | -1,21 % | CNY 4,09 | CNY 4,16 | CNY 4,03 | 47,21M |
| 2026-07-02 | CNY 4,12 | -3,29 % | CNY 4,23 | CNY 4,35 | CNY 4,10 | 80,19M |
| 2026-07-01 | CNY 4,26 | +0,95 % | CNY 4,22 | CNY 4,29 | CNY 4,18 | 73,22M |
| 2026-06-30 | CNY 4,22 | +3,94 % | CNY 4,01 | CNY 4,38 | CNY 3,93 | 106,06M |
| 2026-06-29 | CNY 4,06 | +2,53 % | CNY 3,92 | CNY 4,27 | CNY 3,92 | 115,29M |
| 2026-06-26 | CNY 3,96 | -3,65 % | CNY 4,13 | CNY 4,24 | CNY 3,96 | 83,82M |
| 2026-06-25 | CNY 4,11 | -2,14 % | CNY 4,21 | CNY 4,21 | CNY 4,07 | 51,74M |
| 2026-06-24 | CNY 4,20 | -0,94 % | CNY 4,23 | CNY 4,23 | CNY 4,07 | 61,65M |
| 2026-06-23 | CNY 4,24 | -0,47 % | CNY 4,20 | CNY 4,33 | CNY 4,16 | 66,53M |
| 2026-06-22 | CNY 4,26 | -2,74 % | CNY 4,38 | CNY 4,40 | CNY 4,17 | 80,94M |
| 2026-06-18 | CNY 4,38 | -6,21 % | CNY 4,67 | CNY 4,67 | CNY 4,36 | 98,32M |
| 2026-06-17 | CNY 4,67 | -3,51 % | CNY 4,84 | CNY 4,86 | CNY 4,61 | 82,42M |
| 2026-06-16 | CNY 4,84 | -1,83 % | CNY 4,93 | CNY 4,96 | CNY 4,81 | 83,22M |
| 2026-06-15 | CNY 4,93 | +6,48 % | CNY 4,74 | CNY 5,08 | CNY 4,73 | 136,94M |
| 2026-06-12 | CNY 4,63 | -2,73 % | CNY 4,71 | CNY 4,80 | CNY 4,60 | 99,55M |
| 2026-06-11 | CNY 4,76 | +0,21 % | CNY 4,65 | CNY 4,85 | CNY 4,60 | 80,57M |
| 2026-06-10 | CNY 4,75 | -6,50 % | CNY 5,00 | CNY 5,01 | CNY 4,68 | 111,90M |
| 2026-06-09 | CNY 5,08 | -2,87 % | CNY 5,20 | CNY 5,23 | CNY 4,94 | 116,62M |
| 2026-06-08 | CNY 5,23 | -7,60 % | CNY 5,31 | CNY 5,65 | CNY 5,19 | 149,30M |
| 2026-06-05 | CNY 5,66 | -10,02 % | CNY 6,19 | CNY 6,46 | CNY 5,66 | 235,75M |
| 2026-06-04 | CNY 6,29 | -0,94 % | CNY 6,79 | CNY 6,99 | CNY 6,22 | 350,66M |
| 2026-06-03 | CNY 6,35 | +10,05 % | CNY 5,98 | CNY 6,35 | CNY 5,98 | 110,16M |
| 2026-06-02 | CNY 5,77 | -1,20 % | CNY 5,70 | CNY 5,95 | CNY 5,49 | 150,99M |
| 2026-06-01 | CNY 5,84 | -2,34 % | CNY 5,98 | CNY 6,03 | CNY 5,41 | 188,79M |
| 2026-05-29 | CNY 5,98 | +3,10 % | CNY 5,74 | CNY 6,25 | CNY 5,72 | 237,85M |
| 2026-05-28 | CNY 5,80 | -0,34 % | CNY 5,90 | CNY 6,16 | CNY 5,64 | 247,11M |
| 2026-05-27 | CNY 5,82 | +5,24 % | CNY 5,47 | CNY 5,90 | CNY 5,47 | 232,88M |
| 2026-05-26 | CNY 5,53 | -1,43 % | CNY 5,74 | CNY 5,97 | CNY 5,51 | 241,36M |