Henan Dayou Energy Co., Ltd. Class A 600403
SSE · China · Energierohstoffe
CNY 7,02-0,03 (-0,43 %)
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 7,02 | -0,43 % | CNY 7,03 | CNY 7,23 | CNY 6,93 | 78,10M |
| 2026-09-29 | CNY 7,05 | -3,56 % | CNY 7,15 | CNY 7,35 | CNY 7,01 | 100,30M |
| 2026-09-28 | CNY 7,31 | +1,67 % | CNY 7,03 | CNY 7,48 | CNY 6,85 | 131,33M |
| 2026-09-24 | CNY 7,19 | -0,69 % | CNY 7,21 | CNY 7,56 | CNY 7,10 | 150,78M |
| 2026-09-23 | CNY 7,24 | -4,74 % | CNY 7,53 | CNY 7,70 | CNY 7,20 | 134,11M |
| 2026-09-22 | CNY 7,60 | +9,99 % | CNY 6,85 | CNY 7,60 | CNY 6,78 | 110,06M |
| 2026-09-21 | CNY 6,91 | +2,52 % | CNY 6,63 | CNY 6,95 | CNY 6,60 | 91,48M |
| 2026-09-18 | CNY 6,74 | -3,71 % | CNY 6,60 | CNY 6,90 | CNY 6,60 | 95,43M |
| 2026-09-17 | CNY 7,00 | +4,32 % | CNY 6,70 | CNY 7,16 | CNY 6,50 | 135,09M |
| 2026-09-16 | CNY 6,71 | +0,30 % | CNY 6,64 | CNY 6,74 | CNY 6,52 | 95,56M |
| 2026-09-15 | CNY 6,69 | -3,46 % | CNY 7,03 | CNY 7,28 | CNY 6,66 | 145,20M |
| 2026-09-14 | CNY 6,93 | -3,35 % | CNY 7,10 | CNY 7,21 | CNY 6,91 | 85,54M |
| 2026-09-11 | CNY 7,17 | -7,84 % | CNY 7,86 | CNY 7,93 | CNY 7,10 | 154,36M |
| 2026-09-10 | CNY 7,78 | +4,01 % | CNY 7,92 | CNY 8,23 | CNY 7,67 | 225,35M |
| 2026-09-09 | CNY 7,48 | +10,00 % | CNY 6,78 | CNY 7,48 | CNY 6,70 | 149,51M |
| 2026-09-08 | CNY 6,80 | +3,19 % | CNY 6,61 | CNY 6,85 | CNY 6,51 | 89,43M |
| 2026-09-07 | CNY 6,59 | +0,92 % | CNY 6,35 | CNY 6,62 | CNY 6,35 | 74,14M |
| 2026-09-04 | CNY 6,53 | -7,11 % | CNY 6,80 | CNY 6,80 | CNY 6,33 | 121,42M |
| 2026-09-03 | CNY 7,03 | -1,95 % | CNY 6,85 | CNY 7,43 | CNY 6,72 | 137,10M |
| 2026-09-02 | CNY 7,17 | -4,40 % | CNY 7,90 | CNY 8,08 | CNY 7,01 | 156,04M |
| 2026-09-01 | CNY 7,50 | -1,96 % | CNY 7,40 | CNY 8,18 | CNY 7,40 | 179,73M |
| 2026-08-31 | CNY 7,65 | +7,14 % | CNY 7,30 | CNY 7,85 | CNY 7,08 | 175,07M |
| 2026-08-28 | CNY 7,14 | +0,42 % | CNY 7,26 | CNY 7,46 | CNY 7,06 | 128,54M |
| 2026-08-27 | CNY 7,11 | +1,57 % | CNY 6,87 | CNY 7,18 | CNY 6,82 | 107,75M |
| 2026-08-26 | CNY 7,00 | -1,55 % | CNY 6,85 | CNY 7,22 | CNY 6,82 | 132,13M |
| 2026-08-25 | CNY 7,11 | -2,60 % | CNY 7,23 | CNY 7,55 | CNY 6,98 | 175,55M |
| 2026-08-24 | CNY 7,30 | +9,94 % | CNY 6,60 | CNY 7,30 | CNY 6,60 | 148,22M |
| 2026-08-21 | CNY 6,64 | -6,61 % | CNY 6,89 | CNY 6,97 | CNY 6,40 | 130,63M |
| 2026-08-20 | CNY 7,11 | +4,25 % | CNY 6,50 | CNY 7,43 | CNY 6,48 | 184,99M |
| 2026-08-19 | CNY 6,82 | +10,00 % | CNY 6,42 | CNY 6,82 | CNY 6,33 | 124,38M |
| 2026-08-18 | CNY 6,20 | -1,59 % | CNY 6,29 | CNY 6,59 | CNY 6,13 | 110,44M |
| 2026-08-17 | CNY 6,30 | -0,32 % | CNY 6,20 | CNY 6,35 | CNY 6,12 | 82,56M |
| 2026-08-14 | CNY 6,32 | -3,22 % | CNY 6,50 | CNY 6,63 | CNY 6,17 | 101,08M |
| 2026-08-13 | CNY 6,53 | -2,68 % | CNY 6,50 | CNY 6,71 | CNY 6,30 | 107,33M |
| 2026-08-12 | CNY 6,71 | +0,15 % | CNY 6,39 | CNY 6,87 | CNY 6,39 | 126,66M |
| 2026-08-11 | CNY 6,70 | +0,30 % | CNY 7,00 | CNY 7,35 | CNY 6,70 | 173,76M |
| 2026-08-10 | CNY 6,68 | +3,41 % | CNY 6,28 | CNY 6,81 | CNY 6,28 | 137,95M |
| 2026-08-07 | CNY 6,46 | +0,78 % | CNY 6,60 | CNY 6,66 | CNY 6,12 | 148,90M |
| 2026-08-06 | CNY 6,41 | +9,95 % | CNY 5,83 | CNY 6,41 | CNY 5,81 | 102,66M |
| 2026-08-05 | CNY 5,83 | +2,28 % | CNY 5,69 | CNY 5,86 | CNY 5,61 | 68,18M |
| 2026-08-04 | CNY 5,70 | +2,70 % | CNY 5,59 | CNY 5,73 | CNY 5,49 | 69,48M |
| 2026-08-03 | CNY 5,55 | -0,36 % | CNY 5,46 | CNY 5,63 | CNY 5,33 | 68,13M |
| 2026-07-31 | CNY 5,57 | -3,13 % | CNY 5,18 | CNY 5,62 | CNY 5,18 | 101,58M |
| 2026-07-30 | CNY 5,75 | +1,95 % | CNY 5,60 | CNY 6,20 | CNY 5,60 | 135,95M |
| 2026-07-29 | CNY 5,64 | -1,40 % | CNY 5,56 | CNY 5,80 | CNY 5,40 | 97,23M |
| 2026-07-28 | CNY 5,72 | +2,51 % | CNY 5,44 | CNY 5,90 | CNY 5,36 | 109,37M |
| 2026-07-27 | CNY 5,58 | +4,30 % | CNY 5,25 | CNY 5,68 | CNY 5,12 | 110,62M |
| 2026-07-24 | CNY 5,35 | -9,93 % | CNY 5,76 | CNY 5,90 | CNY 5,35 | 121,42M |
| 2026-07-23 | CNY 5,94 | +4,21 % | CNY 5,70 | CNY 6,19 | CNY 5,70 | 162,04M |
| 2026-07-22 | CNY 5,70 | +10,04 % | CNY 5,15 | CNY 5,70 | CNY 5,01 | 148,44M |
| 2026-07-21 | CNY 5,18 | -1,89 % | CNY 5,45 | CNY 5,55 | CNY 4,80 | 122,33M |
| 2026-07-20 | CNY 5,28 | +10,00 % | CNY 4,72 | CNY 5,28 | CNY 4,70 | 47,12M |
| 2026-07-17 | CNY 4,80 | -8,57 % | CNY 5,08 | CNY 5,38 | CNY 4,74 | 104,56M |
| 2026-07-16 | CNY 5,25 | -6,75 % | CNY 5,63 | CNY 6,06 | CNY 5,22 | 140,14M |
| 2026-07-15 | CNY 5,63 | +9,96 % | CNY 5,18 | CNY 5,63 | CNY 5,05 | 69,64M |
| 2026-07-14 | CNY 5,12 | +10,11 % | CNY 4,66 | CNY 5,12 | CNY 4,66 | 37,83M |
| 2026-07-13 | CNY 4,65 | -5,30 % | CNY 4,91 | CNY 5,01 | CNY 4,62 | 40,19M |
| 2026-07-10 | CNY 4,91 | +3,15 % | CNY 4,68 | CNY 5,05 | CNY 4,60 | 52,71M |
| 2026-07-09 | CNY 4,76 | -1,24 % | CNY 4,74 | CNY 4,92 | CNY 4,69 | 41,98M |
| 2026-07-08 | CNY 4,82 | -4,17 % | CNY 5,02 | CNY 5,06 | CNY 4,78 | 45,38M |
| 2026-07-07 | CNY 5,03 | -5,98 % | CNY 5,28 | CNY 5,32 | CNY 4,99 | 48,44M |
| 2026-07-06 | CNY 5,35 | +0,19 % | CNY 5,29 | CNY 5,48 | CNY 5,27 | 47,76M |
| 2026-07-03 | CNY 5,34 | +0,19 % | CNY 5,33 | CNY 5,44 | CNY 5,29 | 35,73M |
| 2026-07-02 | CNY 5,33 | -1,84 % | CNY 5,38 | CNY 5,79 | CNY 5,31 | 57,28M |
| 2026-07-01 | CNY 5,43 | +2,65 % | CNY 5,26 | CNY 5,49 | CNY 5,24 | 41,65M |
| 2026-06-30 | CNY 5,29 | -5,03 % | CNY 5,50 | CNY 5,52 | CNY 5,24 | 49,83M |
| 2026-06-29 | CNY 5,57 | +1,46 % | CNY 5,50 | CNY 5,60 | CNY 5,40 | 42,61M |
| 2026-06-26 | CNY 5,49 | -3,00 % | CNY 5,67 | CNY 5,73 | CNY 5,39 | 54,59M |
| 2026-06-25 | CNY 5,66 | -0,88 % | CNY 5,58 | CNY 5,87 | CNY 5,50 | 74,72M |
| 2026-06-24 | CNY 5,71 | -8,35 % | CNY 6,23 | CNY 6,23 | CNY 5,61 | 101,63M |
| 2026-06-23 | CNY 6,23 | -0,80 % | CNY 6,18 | CNY 6,64 | CNY 6,18 | 96,80M |
| 2026-06-22 | CNY 6,28 | +4,49 % | CNY 6,00 | CNY 6,32 | CNY 5,97 | 97,38M |
| 2026-06-18 | CNY 6,01 | -3,38 % | CNY 6,14 | CNY 6,30 | CNY 5,97 | 89,00M |
| 2026-06-17 | CNY 6,22 | -6,04 % | CNY 6,52 | CNY 6,53 | CNY 6,16 | 129,54M |
| 2026-06-16 | CNY 6,62 | +1,38 % | CNY 6,29 | CNY 6,85 | CNY 6,14 | 172,25M |
| 2026-06-15 | CNY 6,53 | -9,93 % | CNY 6,60 | CNY 6,73 | CNY 6,53 | 32,51M |
| 2026-06-12 | CNY 7,25 | -9,94 % | CNY 7,25 | CNY 7,45 | CNY 7,25 | 94,13M |
| 2026-06-11 | CNY 8,05 | +5,23 % | CNY 7,80 | CNY 8,42 | CNY 7,80 | 200,19M |
| 2026-06-10 | CNY 7,65 | -5,09 % | CNY 7,80 | CNY 8,68 | CNY 7,58 | 191,18M |
| 2026-06-09 | CNY 8,06 | -9,94 % | CNY 8,06 | CNY 8,58 | CNY 8,06 | 174,74M |
| 2026-06-08 | CNY 8,95 | +9,95 % | CNY 8,23 | CNY 8,95 | CNY 8,23 | 215,64M |
| 2026-06-05 | CNY 8,14 | +10,00 % | CNY 7,40 | CNY 8,14 | CNY 7,35 | 213,08M |
| 2026-06-04 | CNY 7,40 | +9,96 % | CNY 7,40 | CNY 7,40 | CNY 7,40 | 26,48M |
| 2026-06-03 | CNY 6,73 | +9,97 % | CNY 6,73 | CNY 6,73 | CNY 6,28 | 96,65M |
| 2026-06-02 | CNY 6,12 | +10,07 % | CNY 6,11 | CNY 6,12 | CNY 6,03 | 25,04M |
| 2026-06-01 | CNY 5,56 | +10,10 % | CNY 5,06 | CNY 5,56 | CNY 5,01 | 44,08M |
| 2026-05-29 | CNY 5,05 | +0,60 % | CNY 5,04 | CNY 5,16 | CNY 5,00 | 20,04M |
| 2026-05-28 | CNY 5,02 | +0,20 % | CNY 5,00 | CNY 5,15 | CNY 4,96 | 17,95M |
| 2026-05-27 | CNY 5,01 | -1,57 % | CNY 5,05 | CNY 5,09 | CNY 4,90 | 19,63M |
| 2026-05-26 | CNY 5,09 | -1,55 % | CNY 5,14 | CNY 5,25 | CNY 5,01 | 21,11M |