State Grid Yingda Co., Ltd. Class A 600517
SSE · China · Produzierendes Gewerbe
CNY 4,94+0,09 (+1,86 %)
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 4,94 | +1,86 % | CNY 4,87 | CNY 4,96 | CNY 4,85 | 16,35M |
| 2026-09-29 | CNY 4,85 | +1,25 % | CNY 4,77 | CNY 4,87 | CNY 4,76 | 14,58M |
| 2026-09-28 | CNY 4,79 | -1,03 % | CNY 4,83 | CNY 4,85 | CNY 4,75 | 15,25M |
| 2026-09-24 | CNY 4,84 | -1,83 % | CNY 4,92 | CNY 4,93 | CNY 4,82 |
| 19,21M |
| 2026-09-23 | CNY 4,93 | -1,20 % | CNY 4,98 | CNY 4,99 | CNY 4,91 | 15,41M |
| 2026-09-22 | CNY 4,99 | +0,20 % | CNY 4,98 | CNY 5,03 | CNY 4,97 | 13,94M |
| 2026-09-21 | CNY 4,98 | -0,40 % | CNY 5,00 | CNY 5,03 | CNY 4,94 | 19,02M |
| 2026-09-18 | CNY 5,00 | +1,83 % | CNY 4,91 | CNY 5,00 | CNY 4,91 | 19,79M |
| 2026-09-17 | CNY 4,91 | -1,41 % | CNY 4,93 | CNY 4,97 | CNY 4,89 | 13,37M |
| 2026-09-16 | CNY 4,98 | +0,81 % | CNY 4,93 | CNY 5,02 | CNY 4,90 | 21,90M |
| 2026-09-15 | CNY 4,94 | -1,00 % | CNY 4,97 | CNY 5,00 | CNY 4,92 | 15,42M |
| 2026-09-14 | CNY 4,99 | +0,60 % | CNY 4,94 | CNY 5,01 | CNY 4,93 | 19,41M |
| 2026-09-11 | CNY 4,96 | -2,17 % | CNY 5,06 | CNY 5,06 | CNY 4,92 | 25,88M |
| 2026-09-10 | CNY 5,07 | +0,20 % | CNY 5,05 | CNY 5,09 | CNY 5,01 | 14,88M |
| 2026-09-09 | CNY 5,06 | -0,59 % | CNY 5,07 | CNY 5,09 | CNY 5,04 | 11,90M |
| 2026-09-08 | CNY 5,09 | +1,19 % | CNY 5,03 | CNY 5,14 | CNY 5,01 | 20,94M |
| 2026-09-07 | CNY 5,03 | -0,40 % | CNY 5,08 | CNY 5,08 | CNY 4,99 | 25,80M |
| 2026-09-04 | CNY 5,05 | +0,60 % | CNY 5,02 | CNY 5,12 | CNY 5,02 | 22,37M |
| 2026-09-03 | CNY 5,02 | -1,38 % | CNY 5,10 | CNY 5,11 | CNY 5,00 | 25,60M |
| 2026-09-02 | CNY 5,09 | -1,93 % | CNY 5,17 | CNY 5,17 | CNY 5,06 | 23,53M |
| 2026-09-01 | CNY 5,19 | +1,37 % | CNY 5,10 | CNY 5,23 | CNY 5,08 | 31,09M |
| 2026-08-31 | CNY 5,12 | -0,19 % | CNY 5,10 | CNY 5,15 | CNY 5,05 | 26,55M |
| 2026-08-28 | CNY 5,13 | +0,98 % | CNY 5,10 | CNY 5,15 | CNY 5,06 | 30,71M |
| 2026-08-27 | CNY 5,08 | +1,60 % | CNY 5,06 | CNY 5,10 | CNY 5,00 | 31,78M |
| 2026-08-26 | CNY 5,00 | +1,42 % | CNY 4,92 | CNY 5,10 | CNY 4,90 | 25,67M |
| 2026-08-25 | CNY 4,93 | +1,65 % | CNY 4,85 | CNY 4,95 | CNY 4,85 | 16,26M |
| 2026-08-24 | CNY 4,85 | 0,00 % | CNY 4,85 | CNY 4,89 | CNY 4,80 | 14,80M |
| 2026-08-21 | CNY 4,85 | -1,42 % | CNY 4,92 | CNY 4,92 | CNY 4,85 | 12,97M |
| 2026-08-20 | CNY 4,92 | +1,03 % | CNY 4,86 | CNY 4,96 | CNY 4,86 | 13,00M |
| 2026-08-19 | CNY 4,87 | -1,02 % | CNY 4,92 | CNY 4,93 | CNY 4,84 | 20,20M |
| 2026-08-18 | CNY 4,92 | -1,01 % | CNY 4,96 | CNY 4,97 | CNY 4,88 | 15,59M |
| 2026-08-17 | CNY 4,97 | +1,02 % | CNY 4,91 | CNY 4,98 | CNY 4,89 | 13,94M |
| 2026-08-14 | CNY 4,92 | -0,81 % | CNY 4,95 | CNY 4,97 | CNY 4,91 | 15,48M |
| 2026-08-13 | CNY 4,96 | -0,80 % | CNY 5,02 | CNY 5,03 | CNY 4,95 | 15,52M |
| 2026-08-12 | CNY 5,00 | +0,40 % | CNY 4,96 | CNY 5,02 | CNY 4,94 | 15,09M |
| 2026-08-11 | CNY 4,98 | -1,58 % | CNY 5,05 | CNY 5,06 | CNY 4,97 | 18,36M |
| 2026-08-10 | CNY 5,06 | +0,80 % | CNY 5,02 | CNY 5,07 | CNY 4,98 | 20,53M |
| 2026-08-07 | CNY 5,02 | -0,99 % | CNY 5,07 | CNY 5,09 | CNY 4,97 | 22,20M |
| 2026-08-06 | CNY 5,07 | -1,36 % | CNY 5,12 | CNY 5,14 | CNY 5,02 | 24,37M |
| 2026-08-05 | CNY 5,14 | -0,77 % | CNY 5,16 | CNY 5,21 | CNY 5,12 | 23,09M |
| 2026-08-04 | CNY 5,18 | -1,15 % | CNY 5,24 | CNY 5,28 | CNY 5,18 | 22,99M |
| 2026-08-03 | CNY 5,24 | +2,54 % | CNY 5,13 | CNY 5,25 | CNY 5,10 | 32,19M |
| 2026-07-31 | CNY 5,11 | -0,20 % | CNY 5,11 | CNY 5,16 | CNY 5,06 | 30,39M |
| 2026-07-30 | CNY 5,12 | +1,39 % | CNY 5,03 | CNY 5,14 | CNY 5,03 | 27,44M |
| 2026-07-29 | CNY 5,05 | +1,41 % | CNY 4,98 | CNY 5,08 | CNY 4,94 | 26,73M |
| 2026-07-28 | CNY 4,98 | 0,00 % | CNY 4,97 | CNY 4,99 | CNY 4,92 | 20,23M |
| 2026-07-27 | CNY 4,98 | +1,01 % | CNY 4,91 | CNY 5,05 | CNY 4,91 | 25,17M |
| 2026-07-24 | CNY 4,93 | -2,38 % | CNY 5,04 | CNY 5,08 | CNY 4,92 | 28,55M |
| 2026-07-23 | CNY 5,05 | +2,64 % | CNY 4,92 | CNY 5,06 | CNY 4,90 | 33,45M |
| 2026-07-22 | CNY 4,92 | +0,41 % | CNY 4,89 | CNY 4,93 | CNY 4,80 | 25,74M |
| 2026-07-21 | CNY 4,90 | +0,82 % | CNY 4,87 | CNY 5,01 | CNY 4,86 | 41,88M |
| 2026-07-20 | CNY 4,86 | +1,46 % | CNY 4,80 | CNY 4,89 | CNY 4,77 | 34,45M |
| 2026-07-17 | CNY 4,79 | -0,42 % | CNY 4,80 | CNY 4,89 | CNY 4,76 | 31,30M |
| 2026-07-16 | CNY 4,81 | -0,82 % | CNY 4,84 | CNY 4,87 | CNY 4,78 | 23,54M |
| 2026-07-15 | CNY 4,85 | +2,75 % | CNY 4,73 | CNY 4,89 | CNY 4,72 | 31,11M |
| 2026-07-14 | CNY 4,72 | +1,72 % | CNY 4,63 | CNY 4,73 | CNY 4,62 | 22,69M |
| 2026-07-13 | CNY 4,64 | -1,49 % | CNY 4,68 | CNY 4,71 | CNY 4,62 | 21,66M |
| 2026-07-10 | CNY 4,71 | +1,51 % | CNY 4,64 | CNY 4,77 | CNY 4,58 | 24,51M |
| 2026-07-09 | CNY 4,64 | -0,64 % | CNY 4,67 | CNY 4,68 | CNY 4,56 | 24,33M |
| 2026-07-08 | CNY 4,67 | -0,21 % | CNY 4,67 | CNY 4,73 | CNY 4,63 | 18,79M |
| 2026-07-07 | CNY 4,68 | -3,11 % | CNY 4,85 | CNY 4,85 | CNY 4,65 | 23,06M |
| 2026-07-06 | CNY 4,83 | +1,05 % | CNY 4,79 | CNY 4,84 | CNY 4,76 | 22,53M |
| 2026-07-03 | CNY 4,78 | +0,63 % | CNY 4,75 | CNY 4,81 | CNY 4,74 | 20,95M |
| 2026-07-02 | CNY 4,75 | -1,04 % | CNY 4,79 | CNY 4,83 | CNY 4,72 | 26,12M |
| 2026-07-01 | CNY 4,80 | +2,56 % | CNY 4,69 | CNY 4,84 | CNY 4,60 | 36,85M |
| 2026-06-30 | CNY 4,68 | -1,06 % | CNY 4,70 | CNY 4,71 | CNY 4,65 | 19,16M |
| 2026-06-29 | CNY 4,73 | -0,21 % | CNY 4,63 | CNY 4,75 | CNY 4,60 | 25,13M |
| 2026-06-26 | CNY 4,74 | -3,66 % | CNY 4,91 | CNY 4,94 | CNY 4,73 | 35,27M |
| 2026-06-25 | CNY 4,92 | -0,40 % | CNY 4,89 | CNY 5,01 | CNY 4,86 | 35,54M |
| 2026-06-24 | CNY 4,94 | -2,56 % | CNY 5,02 | CNY 5,06 | CNY 4,89 | 36,32M |
| 2026-06-23 | CNY 5,07 | -2,50 % | CNY 5,13 | CNY 5,25 | CNY 5,05 | 56,67M |
| 2026-06-22 | CNY 5,20 | -0,76 % | CNY 5,08 | CNY 5,24 | CNY 4,89 | 89,80M |
| 2026-06-18 | CNY 5,24 | +5,22 % | CNY 5,38 | CNY 5,39 | CNY 5,06 | 100,67M |
| 2026-06-17 | CNY 4,98 | -0,99 % | CNY 5,03 | CNY 5,04 | CNY 4,93 | 18,63M |
| 2026-06-16 | CNY 5,03 | +0,20 % | CNY 5,01 | CNY 5,06 | CNY 4,93 | 23,05M |
| 2026-06-15 | CNY 5,02 | +2,66 % | CNY 4,92 | CNY 5,08 | CNY 4,92 | 34,10M |
| 2026-06-12 | CNY 4,89 | +2,09 % | CNY 4,85 | CNY 4,91 | CNY 4,79 | 40,24M |
| 2026-06-11 | CNY 4,79 | -1,84 % | CNY 4,87 | CNY 4,92 | CNY 4,77 | 23,76M |
| 2026-06-10 | CNY 4,88 | -0,81 % | CNY 4,89 | CNY 4,91 | CNY 4,83 | 21,62M |
| 2026-06-09 | CNY 4,92 | +0,82 % | CNY 4,96 | CNY 4,96 | CNY 4,84 | 17,11M |
| 2026-06-08 | CNY 4,88 | -3,94 % | CNY 5,02 | CNY 5,02 | CNY 4,84 | 35,12M |
| 2026-06-05 | CNY 5,08 | -1,17 % | CNY 5,16 | CNY 5,18 | CNY 5,06 | 25,27M |
| 2026-06-04 | CNY 5,14 | -2,10 % | CNY 5,24 | CNY 5,27 | CNY 5,11 | 21,41M |
| 2026-06-03 | CNY 5,25 | -1,32 % | CNY 5,31 | CNY 5,32 | CNY 5,23 | 23,05M |
| 2026-06-02 | CNY 5,32 | -1,66 % | CNY 5,41 | CNY 5,43 | CNY 5,29 | 24,91M |
| 2026-06-01 | CNY 5,41 | +0,37 % | CNY 5,40 | CNY 5,44 | CNY 5,33 | 24,14M |
| 2026-05-29 | CNY 5,39 | -0,37 % | CNY 5,42 | CNY 5,50 | CNY 5,38 | 23,01M |
| 2026-05-28 | CNY 5,41 | -0,92 % | CNY 5,46 | CNY 5,49 | CNY 5,33 | 22,69M |
| 2026-05-27 | CNY 5,46 | -1,97 % | CNY 5,55 | CNY 5,64 | CNY 5,45 | 20,88M |
| 2026-05-26 | CNY 5,57 | -0,89 % | CNY 5,60 | CNY 5,61 | CNY 5,51 | 20,38M |