Changchun Gas Co. Ltd. Class A 600333
SSE · China · Prozessindustrie
CNY 6,82+0,09 (+1,34 %)
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 6,82 | +1,34 % | CNY 6,71 | CNY 6,84 | CNY 6,71 | 11,52M |
| 2026-09-29 | CNY 6,73 | +0,45 % | CNY 6,76 | CNY 6,82 | CNY 6,70 | 7,97M |
| 2026-09-28 | CNY 6,70 | -0,45 % | CNY 6,73 | CNY 6,78 | CNY 6,66 | 7,76M |
| 2026-09-24 | CNY 6,73 | -0,74 % | CNY 6,80 | CNY 6,85 | CNY 6,68 | 7,54M |
| 2026-09-23 | CNY 6,78 | -1,02 % | CNY 6,85 | CNY 6,86 | CNY 6,76 | 7,32M |
| 2026-09-22 | CNY 6,85 | +0,59 % | CNY 6,79 | CNY 6,87 | CNY 6,74 | 10,22M |
| 2026-09-21 | CNY 6,81 | +1,79 % | CNY 6,66 | CNY 6,84 | CNY 6,60 | 9,71M |
| 2026-09-18 | CNY 6,69 | -0,45 % | CNY 6,72 | CNY 6,78 | CNY 6,63 | 11,21M |
| 2026-09-17 | CNY 6,72 | +2,60 % | CNY 6,55 | CNY 6,73 | CNY 6,45 | 14,80M |
| 2026-09-16 | CNY 6,55 | +1,08 % | CNY 6,47 | CNY 6,63 | CNY 6,40 | 11,43M |
| 2026-09-15 | CNY 6,48 | -4,99 % | CNY 6,85 | CNY 6,85 | CNY 6,43 | 19,89M |
| 2026-09-14 | CNY 6,82 | -1,73 % | CNY 6,97 | CNY 7,02 | CNY 6,78 | 12,43M |
| 2026-09-11 | CNY 6,94 | -2,66 % | CNY 7,12 | CNY 7,15 | CNY 6,88 | 19,02M |
| 2026-09-10 | CNY 7,13 | -0,56 % | CNY 7,15 | CNY 7,31 | CNY 7,11 | 19,13M |
| 2026-09-09 | CNY 7,17 | +1,99 % | CNY 7,03 | CNY 7,27 | CNY 6,96 | 15,49M |
| 2026-09-08 | CNY 7,03 | +3,84 % | CNY 6,75 | CNY 7,05 | CNY 6,75 | 14,98M |
| 2026-09-07 | CNY 6,77 | -0,73 % | CNY 6,85 | CNY 6,86 | CNY 6,75 | 7,83M |
| 2026-09-04 | CNY 6,82 | +1,34 % | CNY 6,75 | CNY 6,99 | CNY 6,73 | 10,78M |
| 2026-09-03 | CNY 6,73 | -2,04 % | CNY 6,86 | CNY 6,94 | CNY 6,67 | 13,49M |
| 2026-09-02 | CNY 6,87 | +0,73 % | CNY 6,85 | CNY 6,92 | CNY 6,76 | 12,18M |
| 2026-09-01 | CNY 6,82 | +1,04 % | CNY 6,72 | CNY 6,87 | CNY 6,72 | 13,01M |
| 2026-08-31 | CNY 6,75 | +3,05 % | CNY 6,58 | CNY 6,78 | CNY 6,51 | 14,63M |
| 2026-08-28 | CNY 6,55 | +4,47 % | CNY 6,27 | CNY 6,59 | CNY 6,27 | 16,96M |
| 2026-08-27 | CNY 6,27 | 0,00 % | CNY 6,22 | CNY 6,29 | CNY 6,20 | 8,66M |
| 2026-08-26 | CNY 6,27 | -0,16 % | CNY 6,27 | CNY 6,31 | CNY 6,26 | 6,57M |
| 2026-08-25 | CNY 6,28 | +0,32 % | CNY 6,25 | CNY 6,34 | CNY 6,24 | 6,91M |
| 2026-08-24 | CNY 6,26 | -0,79 % | CNY 6,29 | CNY 6,31 | CNY 6,15 | 11,25M |
| 2026-08-21 | CNY 6,31 | +0,96 % | CNY 6,25 | CNY 6,34 | CNY 6,20 | 10,43M |
| 2026-08-20 | CNY 6,25 | 0,00 % | CNY 6,25 | CNY 6,31 | CNY 6,20 | 9,07M |
| 2026-08-19 | CNY 6,25 | -2,50 % | CNY 6,42 | CNY 6,42 | CNY 6,21 | 13,99M |
| 2026-08-18 | CNY 6,41 | +2,23 % | CNY 6,28 | CNY 6,42 | CNY 6,27 | 9,84M |
| 2026-08-17 | CNY 6,27 | +0,97 % | CNY 6,18 | CNY 6,29 | CNY 6,17 | 7,36M |
| 2026-08-14 | CNY 6,21 | 0,00 % | CNY 6,19 | CNY 6,24 | CNY 6,13 | 7,75M |
| 2026-08-13 | CNY 6,21 | 0,00 % | CNY 6,21 | CNY 6,26 | CNY 6,09 | 10,60M |
| 2026-08-12 | CNY 6,21 | -0,64 % | CNY 6,21 | CNY 6,25 | CNY 6,15 | 8,24M |
| 2026-08-11 | CNY 6,25 | +0,81 % | CNY 6,25 | CNY 6,31 | CNY 6,19 | 11,25M |
| 2026-08-10 | CNY 6,20 | +2,65 % | CNY 6,04 | CNY 6,20 | CNY 6,02 | 10,35M |
| 2026-08-07 | CNY 6,04 | -1,31 % | CNY 6,15 | CNY 6,15 | CNY 5,98 | 10,19M |
| 2026-08-06 | CNY 6,12 | +0,66 % | CNY 6,09 | CNY 6,17 | CNY 6,01 | 12,19M |
| 2026-08-05 | CNY 6,08 | +1,84 % | CNY 5,99 | CNY 6,08 | CNY 5,97 | 12,04M |
| 2026-08-04 | CNY 5,97 | +0,51 % | CNY 5,98 | CNY 6,00 | CNY 5,93 | 11,32M |
| 2026-08-03 | CNY 5,94 | +2,95 % | CNY 5,75 | CNY 5,94 | CNY 5,75 | 13,80M |
| 2026-07-31 | CNY 5,77 | +0,87 % | CNY 5,71 | CNY 5,77 | CNY 5,70 | 8,28M |
| 2026-07-30 | CNY 5,72 | -0,69 % | CNY 5,77 | CNY 5,84 | CNY 5,71 | 9,96M |
| 2026-07-29 | CNY 5,76 | +0,17 % | CNY 5,76 | CNY 5,82 | CNY 5,73 | 9,36M |
| 2026-07-28 | CNY 5,75 | +0,70 % | CNY 5,68 | CNY 5,87 | CNY 5,67 | 12,96M |
| 2026-07-27 | CNY 5,71 | +2,33 % | CNY 5,53 | CNY 5,74 | CNY 5,37 | 16,00M |
| 2026-07-24 | CNY 5,58 | +0,54 % | CNY 5,56 | CNY 5,65 | CNY 5,49 | 12,85M |
| 2026-07-23 | CNY 5,55 | +2,97 % | CNY 5,36 | CNY 5,55 | CNY 5,36 | 12,20M |
| 2026-07-22 | CNY 5,39 | +0,37 % | CNY 5,34 | CNY 5,43 | CNY 5,33 | 6,77M |
| 2026-07-21 | CNY 5,37 | -1,65 % | CNY 5,46 | CNY 5,47 | CNY 5,24 | 17,75M |
| 2026-07-20 | CNY 5,46 | +0,92 % | CNY 5,39 | CNY 5,53 | CNY 5,39 | 12,56M |
| 2026-07-17 | CNY 5,41 | -1,64 % | CNY 5,48 | CNY 5,58 | CNY 5,36 | 11,23M |
| 2026-07-16 | CNY 5,50 | -1,08 % | CNY 5,55 | CNY 5,58 | CNY 5,48 | 8,05M |
| 2026-07-15 | CNY 5,56 | -1,24 % | CNY 5,58 | CNY 5,61 | CNY 5,49 | 12,65M |
| 2026-07-14 | CNY 5,63 | +2,36 % | CNY 5,50 | CNY 5,63 | CNY 5,44 | 10,49M |
| 2026-07-13 | CNY 5,50 | -1,43 % | CNY 5,60 | CNY 5,79 | CNY 5,45 | 13,74M |
| 2026-07-10 | CNY 5,58 | +1,64 % | CNY 5,50 | CNY 5,63 | CNY 5,44 | 12,23M |
| 2026-07-09 | CNY 5,49 | +0,55 % | CNY 5,45 | CNY 5,55 | CNY 5,43 | 10,05M |
| 2026-07-08 | CNY 5,46 | +1,30 % | CNY 5,44 | CNY 5,51 | CNY 5,31 | 11,98M |
| 2026-07-07 | CNY 5,39 | -1,28 % | CNY 5,42 | CNY 5,47 | CNY 5,29 | 13,39M |
| 2026-07-06 | CNY 5,46 | -0,55 % | CNY 5,50 | CNY 5,52 | CNY 5,42 | 11,23M |
| 2026-07-03 | CNY 5,49 | +4,57 % | CNY 5,24 | CNY 5,53 | CNY 5,23 | 17,51M |
| 2026-07-02 | CNY 5,25 | +1,35 % | CNY 5,19 | CNY 5,36 | CNY 5,16 | 13,11M |
| 2026-07-01 | CNY 5,18 | +3,19 % | CNY 5,00 | CNY 5,23 | CNY 4,99 | 14,11M |
| 2026-06-30 | CNY 5,02 | -0,99 % | CNY 5,03 | CNY 5,09 | CNY 4,94 | 10,10M |
| 2026-06-29 | CNY 5,07 | 0,00 % | CNY 5,05 | CNY 5,12 | CNY 4,96 | 9,10M |
| 2026-06-26 | CNY 5,07 | -1,55 % | CNY 5,19 | CNY 5,20 | CNY 4,98 | 12,32M |
| 2026-06-25 | CNY 5,15 | -2,09 % | CNY 5,24 | CNY 5,26 | CNY 5,09 | 11,54M |
| 2026-06-24 | CNY 5,26 | -4,71 % | CNY 5,51 | CNY 5,55 | CNY 5,22 | 19,94M |
| 2026-06-23 | CNY 5,52 | +2,60 % | CNY 5,37 | CNY 5,58 | CNY 5,35 | 18,37M |
| 2026-06-22 | CNY 5,38 | 0,00 % | CNY 5,39 | CNY 5,40 | CNY 5,19 | 15,02M |
| 2026-06-18 | CNY 5,38 | -3,41 % | CNY 5,57 | CNY 5,60 | CNY 5,36 | 14,91M |
| 2026-06-17 | CNY 5,57 | +1,27 % | CNY 5,50 | CNY 5,61 | CNY 5,45 | 11,60M |
| 2026-06-16 | CNY 5,50 | +0,18 % | CNY 5,46 | CNY 5,53 | CNY 5,39 | 9,95M |
| 2026-06-15 | CNY 5,49 | +0,18 % | CNY 5,46 | CNY 5,55 | CNY 5,43 | 14,82M |
| 2026-06-12 | CNY 5,48 | +0,74 % | CNY 5,42 | CNY 5,56 | CNY 5,33 | 15,42M |
| 2026-06-11 | CNY 5,44 | -0,18 % | CNY 5,46 | CNY 5,64 | CNY 5,36 | 12,53M |
| 2026-06-10 | CNY 5,45 | -0,73 % | CNY 5,45 | CNY 5,53 | CNY 5,36 | 15,30M |
| 2026-06-09 | CNY 5,49 | -1,96 % | CNY 5,58 | CNY 5,62 | CNY 5,43 | 13,02M |
| 2026-06-08 | CNY 5,60 | -0,71 % | CNY 5,61 | CNY 5,70 | CNY 5,52 | 15,47M |
| 2026-06-05 | CNY 5,64 | -0,70 % | CNY 5,71 | CNY 5,78 | CNY 5,56 | 14,66M |
| 2026-06-04 | CNY 5,68 | -2,57 % | CNY 5,81 | CNY 5,85 | CNY 5,64 | 12,97M |
| 2026-06-03 | CNY 5,83 | +0,34 % | CNY 5,78 | CNY 5,86 | CNY 5,70 | 16,40M |
| 2026-06-02 | CNY 5,81 | -2,68 % | CNY 5,95 | CNY 6,01 | CNY 5,75 | 19,46M |
| 2026-06-01 | CNY 5,97 | +6,04 % | CNY 5,63 | CNY 6,01 | CNY 5,58 | 23,46M |
| 2026-05-29 | CNY 5,63 | -1,05 % | CNY 5,67 | CNY 5,74 | CNY 5,58 | 11,83M |
| 2026-05-28 | CNY 5,69 | -0,87 % | CNY 5,72 | CNY 5,78 | CNY 5,56 | 14,55M |
| 2026-05-27 | CNY 5,74 | +0,17 % | CNY 5,74 | CNY 5,88 | CNY 5,67 | 13,67M |
| 2026-05-26 | CNY 5,73 | -0,35 % | CNY 5,73 | CNY 5,81 | CNY 5,65 | 13,00M |