Sichuan Xichang Electric Power Co., Ltd. Class A 600505
SSE · China · Versorger
CNY 10,43+0,14 (+1,36 %)
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 10,43 | +1,36 % | CNY 10,34 | CNY 10,50 | CNY 10,27 | 5,45M |
| 2026-09-29 | CNY 10,29 | -0,77 % | CNY 10,30 | CNY 10,51 | CNY 10,26 | 5,98M |
| 2026-09-28 | CNY 10,37 | +1,97 % | CNY 10,12 | CNY 10,43 | CNY 10,10 | 7,97M |
| 2026-09-24 | CNY 10,17 | -0,68 % | CNY 10,25 | CNY 10,28 | CNY 10,15 | 4,50M |
| 2026-09-23 | CNY 10,24 | -3,31 % | CNY 10,56 | CNY 10,58 | CNY 10,22 | 10,75M |
| 2026-09-22 | CNY 10,59 | -1,30 % | CNY 10,72 | CNY 10,77 | CNY 10,56 | 7,49M |
| 2026-09-21 | CNY 10,73 | +0,75 % | CNY 10,61 | CNY 10,78 | CNY 10,54 | 7,61M |
| 2026-09-18 | CNY 10,65 | +0,19 % | CNY 10,53 | CNY 10,85 | CNY 10,50 | 10,86M |
| 2026-09-17 | CNY 10,63 | -4,66 % | CNY 11,08 | CNY 11,08 | CNY 10,40 | 18,39M |
| 2026-09-16 | CNY 11,15 | +3,05 % | CNY 10,71 | CNY 11,46 | CNY 10,71 | 20,07M |
| 2026-09-15 | CNY 10,82 | -1,10 % | CNY 10,91 | CNY 11,16 | CNY 10,69 | 12,74M |
| 2026-09-14 | CNY 10,94 | -0,91 % | CNY 11,05 | CNY 11,49 | CNY 10,84 | 13,84M |
| 2026-09-11 | CNY 11,04 | -3,07 % | CNY 11,06 | CNY 11,30 | CNY 10,80 | 18,49M |
| 2026-09-10 | CNY 11,39 | +5,86 % | CNY 10,75 | CNY 11,49 | CNY 10,68 | 28,03M |
| 2026-09-09 | CNY 10,76 | +1,03 % | CNY 10,55 | CNY 10,78 | CNY 10,51 | 6,34M |
| 2026-09-08 | CNY 10,65 | +1,04 % | CNY 10,57 | CNY 10,65 | CNY 10,50 | 3,33M |
| 2026-09-07 | CNY 10,54 | -0,57 % | CNY 10,65 | CNY 10,65 | CNY 10,49 | 3,64M |
| 2026-09-04 | CNY 10,60 | +0,47 % | CNY 10,66 | CNY 10,80 | CNY 10,56 | 7,13M |
| 2026-09-03 | CNY 10,55 | -0,66 % | CNY 10,66 | CNY 10,71 | CNY 10,52 | 3,96M |
| 2026-09-02 | CNY 10,62 | -0,65 % | CNY 10,58 | CNY 10,68 | CNY 10,48 | 3,96M |
| 2026-09-01 | CNY 10,69 | +1,33 % | CNY 10,55 | CNY 10,72 | CNY 10,50 | 5,74M |
| 2026-08-31 | CNY 10,55 | -0,66 % | CNY 10,60 | CNY 10,60 | CNY 10,42 | 4,28M |
| 2026-08-28 | CNY 10,62 | +0,28 % | CNY 10,62 | CNY 10,65 | CNY 10,51 | 3,99M |
| 2026-08-27 | CNY 10,59 | -0,38 % | CNY 10,64 | CNY 10,64 | CNY 10,46 | 4,54M |
| 2026-08-26 | CNY 10,63 | -0,09 % | CNY 10,66 | CNY 10,71 | CNY 10,61 | 5,13M |
| 2026-08-25 | CNY 10,64 | +1,82 % | CNY 10,46 | CNY 10,66 | CNY 10,37 | 5,74M |
| 2026-08-24 | CNY 10,45 | +0,19 % | CNY 10,35 | CNY 10,52 | CNY 10,35 | 4,69M |
| 2026-08-21 | CNY 10,43 | -0,10 % | CNY 10,33 | CNY 10,45 | CNY 10,25 | 4,02M |
| 2026-08-20 | CNY 10,44 | -0,57 % | CNY 10,45 | CNY 10,56 | CNY 10,36 | 5,74M |
| 2026-08-19 | CNY 10,50 | -2,23 % | CNY 10,62 | CNY 10,78 | CNY 10,43 | 6,24M |
| 2026-08-18 | CNY 10,74 | -1,74 % | CNY 11,07 | CNY 11,07 | CNY 10,71 | 7,02M |
| 2026-08-17 | CNY 10,93 | 0,00 % | CNY 10,92 | CNY 10,98 | CNY 10,81 | 5,26M |
| 2026-08-14 | CNY 10,93 | -3,27 % | CNY 11,30 | CNY 11,30 | CNY 10,81 | 11,18M |
| 2026-08-13 | CNY 11,30 | +0,44 % | CNY 11,25 | CNY 11,64 | CNY 11,12 | 12,59M |
| 2026-08-12 | CNY 11,25 | -0,79 % | CNY 11,29 | CNY 11,37 | CNY 11,16 | 6,30M |
| 2026-08-11 | CNY 11,34 | -0,53 % | CNY 11,36 | CNY 11,48 | CNY 11,28 | 7,27M |
| 2026-08-10 | CNY 11,40 | +0,80 % | CNY 11,32 | CNY 11,42 | CNY 11,23 | 8,54M |
| 2026-08-07 | CNY 11,31 | 0,00 % | CNY 11,29 | CNY 11,34 | CNY 11,13 | 7,67M |
| 2026-08-06 | CNY 11,31 | -0,53 % | CNY 11,33 | CNY 11,39 | CNY 11,08 | 9,33M |
| 2026-08-05 | CNY 11,37 | -0,52 % | CNY 11,38 | CNY 11,42 | CNY 11,24 | 10,30M |
| 2026-08-04 | CNY 11,43 | -1,55 % | CNY 11,60 | CNY 11,68 | CNY 11,40 | 12,51M |
| 2026-08-03 | CNY 11,61 | +4,31 % | CNY 11,22 | CNY 11,66 | CNY 11,13 | 16,13M |
| 2026-07-31 | CNY 11,13 | +2,11 % | CNY 10,81 | CNY 11,18 | CNY 10,81 | 7,84M |
| 2026-07-30 | CNY 10,90 | -1,80 % | CNY 11,06 | CNY 11,18 | CNY 10,85 | 8,71M |
| 2026-07-29 | CNY 11,10 | +2,87 % | CNY 10,78 | CNY 11,38 | CNY 10,56 | 14,76M |
| 2026-07-28 | CNY 10,79 | +0,75 % | CNY 10,70 | CNY 10,90 | CNY 10,57 | 9,01M |
| 2026-07-27 | CNY 10,71 | +1,90 % | CNY 10,30 | CNY 10,75 | CNY 10,21 | 9,28M |
| 2026-07-24 | CNY 10,51 | -8,05 % | CNY 11,20 | CNY 11,30 | CNY 10,50 | 16,67M |
| 2026-07-23 | CNY 11,43 | -3,14 % | CNY 11,44 | CNY 11,76 | CNY 11,22 | 20,67M |
| 2026-07-22 | CNY 11,80 | +1,90 % | CNY 11,32 | CNY 11,95 | CNY 11,21 | 23,16M |
| 2026-07-21 | CNY 11,58 | -6,39 % | CNY 12,01 | CNY 12,09 | CNY 11,16 | 26,74M |
| 2026-07-20 | CNY 12,37 | +6,64 % | CNY 11,20 | CNY 12,47 | CNY 11,11 | 31,04M |
| 2026-07-17 | CNY 11,60 | +6,81 % | CNY 10,71 | CNY 11,66 | CNY 10,71 | 28,02M |
| 2026-07-16 | CNY 10,86 | +0,65 % | CNY 10,78 | CNY 10,91 | CNY 10,67 | 7,50M |
| 2026-07-15 | CNY 10,79 | +2,76 % | CNY 10,40 | CNY 10,94 | CNY 10,40 | 11,38M |
| 2026-07-14 | CNY 10,50 | +2,74 % | CNY 10,28 | CNY 10,54 | CNY 10,20 | 7,03M |
| 2026-07-13 | CNY 10,22 | -2,39 % | CNY 10,36 | CNY 10,45 | CNY 10,15 | 5,51M |
| 2026-07-10 | CNY 10,47 | +2,25 % | CNY 10,21 | CNY 10,64 | CNY 10,12 | 8,05M |
| 2026-07-09 | CNY 10,24 | -0,29 % | CNY 10,20 | CNY 10,32 | CNY 10,01 | 7,21M |
| 2026-07-08 | CNY 10,27 | -2,10 % | CNY 10,49 | CNY 10,49 | CNY 10,21 | 6,66M |
| 2026-07-07 | CNY 10,49 | -4,11 % | CNY 10,80 | CNY 10,89 | CNY 10,47 | 7,57M |
| 2026-07-06 | CNY 10,94 | -0,64 % | CNY 11,02 | CNY 11,12 | CNY 10,92 | 6,48M |
| 2026-07-03 | CNY 11,01 | -0,27 % | CNY 11,06 | CNY 11,13 | CNY 10,91 | 8,55M |
| 2026-07-02 | CNY 11,04 | -2,21 % | CNY 11,22 | CNY 11,57 | CNY 11,01 | 12,84M |
| 2026-07-01 | CNY 11,29 | +5,61 % | CNY 10,78 | CNY 11,38 | CNY 10,63 | 15,56M |
| 2026-06-30 | CNY 10,69 | -1,93 % | CNY 10,80 | CNY 10,88 | CNY 10,55 | 10,03M |
| 2026-06-29 | CNY 10,90 | +0,65 % | CNY 10,61 | CNY 11,05 | CNY 10,43 | 11,40M |
| 2026-06-26 | CNY 10,83 | -0,28 % | CNY 10,86 | CNY 11,34 | CNY 10,70 | 15,26M |
| 2026-06-25 | CNY 10,86 | -5,57 % | CNY 11,47 | CNY 11,47 | CNY 10,83 | 17,29M |
| 2026-06-24 | CNY 11,50 | -5,58 % | CNY 12,09 | CNY 12,15 | CNY 11,39 | 16,36M |
| 2026-06-23 | CNY 12,18 | -0,41 % | CNY 12,12 | CNY 12,50 | CNY 12,03 | 14,33M |
| 2026-06-22 | CNY 12,23 | -3,47 % | CNY 12,41 | CNY 12,41 | CNY 11,91 | 19,87M |
| 2026-06-18 | CNY 12,67 | -9,44 % | CNY 13,65 | CNY 13,78 | CNY 12,59 | 34,22M |
| 2026-06-17 | CNY 13,99 | -3,52 % | CNY 14,26 | CNY 14,49 | CNY 13,98 | 21,79M |
| 2026-06-16 | CNY 14,50 | +0,76 % | CNY 14,24 | CNY 14,76 | CNY 13,88 | 30,27M |
| 2026-06-15 | CNY 14,39 | -1,77 % | CNY 14,30 | CNY 14,51 | CNY 14,15 | 27,23M |
| 2026-06-12 | CNY 14,65 | -1,41 % | CNY 14,35 | CNY 14,70 | CNY 13,71 | 38,46M |
| 2026-06-11 | CNY 14,86 | +3,34 % | CNY 13,95 | CNY 15,20 | CNY 13,95 | 42,97M |
| 2026-06-10 | CNY 14,38 | -2,24 % | CNY 14,22 | CNY 14,94 | CNY 13,93 | 33,75M |
| 2026-06-09 | CNY 14,71 | -1,41 % | CNY 15,00 | CNY 15,17 | CNY 14,26 | 56,99M |
| 2026-06-08 | CNY 14,92 | +10,03 % | CNY 13,20 | CNY 14,92 | CNY 13,11 | 33,39M |
| 2026-06-05 | CNY 13,56 | -4,51 % | CNY 14,26 | CNY 14,66 | CNY 13,53 | 34,05M |
| 2026-06-04 | CNY 14,20 | -0,98 % | CNY 14,50 | CNY 14,99 | CNY 14,15 | 49,13M |
| 2026-06-03 | CNY 14,34 | +9,97 % | CNY 12,96 | CNY 14,34 | CNY 12,78 | 35,38M |
| 2026-06-02 | CNY 13,04 | -0,61 % | CNY 13,02 | CNY 13,30 | CNY 12,63 | 14,67M |
| 2026-06-01 | CNY 13,12 | -2,24 % | CNY 13,29 | CNY 13,38 | CNY 12,50 | 18,50M |
| 2026-05-29 | CNY 13,42 | +2,76 % | CNY 13,07 | CNY 13,65 | CNY 12,96 | 20,71M |
| 2026-05-28 | CNY 13,06 | +1,24 % | CNY 12,80 | CNY 13,20 | CNY 12,75 | 12,61M |
| 2026-05-27 | CNY 12,90 | +1,65 % | CNY 12,69 | CNY 13,00 | CNY 12,59 | 11,62M |
| 2026-05-26 | CNY 12,69 | +0,55 % | CNY 12,55 | CNY 12,75 | CNY 12,25 | 8,35M |