Beijing Jingneng Power Co., Ltd. Class A 600578
SSE · China · Versorger
CNY 5,21+0,06 (+1,17 %)
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 5,21 | +1,17 % | CNY 5,15 | CNY 5,24 | CNY 5,13 | 33,11M |
| 2026-09-29 | CNY 5,15 | -0,77 % | CNY 5,17 | CNY 5,23 | CNY 5,15 | 26,25M |
| 2026-09-28 | CNY 5,19 | -0,38 % | CNY 5,20 | CNY 5,21 | CNY 5,12 | 31,81M |
| 2026-09-24 | CNY 5,21 | -0,38 % | CNY 5,22 | CNY 5,26 | CNY 5,20 | 26,25M |
| 2026-09-23 | CNY 5,23 | -2,06 % | CNY 5,34 | CNY 5,35 | CNY 5,22 | 49,93M |
| 2026-09-22 | CNY 5,34 | -0,74 % | CNY 5,39 | CNY 5,41 | CNY 5,33 | 41,80M |
| 2026-09-21 | CNY 5,38 | +0,19 % | CNY 5,35 | CNY 5,42 | CNY 5,33 | 43,34M |
| 2026-09-18 | CNY 5,37 | +1,32 % | CNY 5,31 | CNY 5,42 | CNY 5,29 | 51,42M |
| 2026-09-17 | CNY 5,30 | -2,75 % | CNY 5,41 | CNY 5,43 | CNY 5,28 | 74,74M |
| 2026-09-16 | CNY 5,45 | -0,18 % | CNY 5,42 | CNY 5,55 | CNY 5,41 | 57,42M |
| 2026-09-15 | CNY 5,46 | -2,85 % | CNY 5,57 | CNY 5,64 | CNY 5,44 | 77,97M |
| 2026-09-14 | CNY 5,62 | +0,72 % | CNY 5,52 | CNY 5,75 | CNY 5,51 | 91,74M |
| 2026-09-11 | CNY 5,58 | -2,28 % | CNY 5,66 | CNY 5,76 | CNY 5,50 | 104,61M |
| 2026-09-10 | CNY 5,71 | +2,70 % | CNY 5,52 | CNY 5,75 | CNY 5,49 | 146,85M |
| 2026-09-09 | CNY 5,56 | +2,21 % | CNY 5,42 | CNY 5,62 | CNY 5,39 | 98,12M |
| 2026-09-08 | CNY 5,44 | +1,12 % | CNY 5,37 | CNY 5,45 | CNY 5,35 | 47,92M |
| 2026-09-07 | CNY 5,38 | -0,55 % | CNY 5,42 | CNY 5,43 | CNY 5,35 | 41,15M |
| 2026-09-04 | CNY 5,41 | -0,37 % | CNY 5,42 | CNY 5,48 | CNY 5,38 | 52,68M |
| 2026-09-03 | CNY 5,43 | +0,37 % | CNY 5,41 | CNY 5,46 | CNY 5,40 | 36,85M |
| 2026-09-02 | CNY 5,41 | -1,64 % | CNY 5,46 | CNY 5,49 | CNY 5,41 | 44,39M |
| 2026-09-01 | CNY 5,50 | +0,55 % | CNY 5,47 | CNY 5,54 | CNY 5,46 | 46,32M |
| 2026-08-31 | CNY 5,47 | -1,80 % | CNY 5,55 | CNY 5,55 | CNY 5,43 | 60,34M |
| 2026-08-28 | CNY 5,57 | -1,24 % | CNY 5,61 | CNY 5,62 | CNY 5,56 | 45,50M |
| 2026-08-27 | CNY 5,64 | -0,88 % | CNY 5,64 | CNY 5,66 | CNY 5,56 | 69,14M |
| 2026-08-26 | CNY 5,69 | +2,15 % | CNY 5,52 | CNY 5,71 | CNY 5,51 | 82,37M |
| 2026-08-25 | CNY 5,57 | 0,00 % | CNY 5,53 | CNY 5,59 | CNY 5,46 | 53,98M |
| 2026-08-24 | CNY 5,57 | +0,72 % | CNY 5,56 | CNY 5,62 | CNY 5,52 | 56,69M |
| 2026-08-21 | CNY 5,53 | -1,60 % | CNY 5,58 | CNY 5,58 | CNY 5,47 | 59,41M |
| 2026-08-20 | CNY 5,62 | +0,36 % | CNY 5,58 | CNY 5,64 | CNY 5,53 | 64,28M |
| 2026-08-19 | CNY 5,60 | -1,75 % | CNY 5,63 | CNY 5,78 | CNY 5,53 | 98,93M |
| 2026-08-18 | CNY 5,70 | -3,72 % | CNY 5,88 | CNY 5,90 | CNY 5,68 | 132,94M |
| 2026-08-17 | CNY 5,92 | -1,82 % | CNY 5,94 | CNY 5,94 | CNY 5,82 | 144,02M |
| 2026-08-14 | CNY 6,03 | -8,50 % | CNY 6,39 | CNY 6,40 | CNY 6,02 | 270,20M |
| 2026-08-13 | CNY 6,59 | +9,83 % | CNY 5,93 | CNY 6,60 | CNY 5,87 | 377,04M |
| 2026-08-12 | CNY 6,00 | -1,96 % | CNY 6,06 | CNY 6,23 | CNY 5,87 | 181,01M |
| 2026-08-11 | CNY 6,12 | +3,38 % | CNY 5,86 | CNY 6,27 | CNY 5,77 | 245,47M |
| 2026-08-10 | CNY 5,92 | -1,00 % | CNY 5,95 | CNY 6,05 | CNY 5,78 | 121,74M |
| 2026-08-07 | CNY 5,98 | +1,87 % | CNY 5,85 | CNY 5,98 | CNY 5,81 | 117,01M |
| 2026-08-06 | CNY 5,87 | -2,00 % | CNY 5,99 | CNY 5,99 | CNY 5,78 | 114,81M |
| 2026-08-05 | CNY 5,99 | +0,34 % | CNY 5,93 | CNY 6,02 | CNY 5,86 | 144,63M |
| 2026-08-04 | CNY 5,97 | +1,19 % | CNY 5,91 | CNY 6,10 | CNY 5,86 | 142,61M |
| 2026-08-03 | CNY 5,90 | +2,43 % | CNY 5,73 | CNY 5,97 | CNY 5,70 | 144,27M |
| 2026-07-31 | CNY 5,76 | -0,17 % | CNY 5,61 | CNY 5,88 | CNY 5,61 | 137,05M |
| 2026-07-30 | CNY 5,77 | -3,03 % | CNY 6,01 | CNY 6,18 | CNY 5,71 | 226,00M |
| 2026-07-29 | CNY 5,95 | +9,98 % | CNY 5,40 | CNY 5,95 | CNY 5,32 | 174,02M |
| 2026-07-28 | CNY 5,41 | -2,52 % | CNY 5,53 | CNY 5,58 | CNY 5,38 | 108,64M |
| 2026-07-27 | CNY 5,55 | +0,18 % | CNY 5,22 | CNY 5,68 | CNY 5,22 | 150,37M |
| 2026-07-24 | CNY 5,54 | -10,06 % | CNY 5,98 | CNY 6,03 | CNY 5,54 | 187,75M |
| 2026-07-23 | CNY 6,16 | -2,53 % | CNY 6,13 | CNY 6,62 | CNY 5,97 | 289,42M |
| 2026-07-22 | CNY 6,32 | +3,44 % | CNY 5,86 | CNY 6,39 | CNY 5,80 | 295,68M |
| 2026-07-21 | CNY 6,11 | +6,82 % | CNY 5,73 | CNY 6,25 | CNY 5,31 | 326,91M |
| 2026-07-20 | CNY 5,72 | +10,00 % | CNY 5,20 | CNY 5,72 | CNY 5,12 | 252,63M |
| 2026-07-17 | CNY 5,20 | -5,45 % | CNY 5,30 | CNY 5,49 | CNY 5,19 | 140,29M |
| 2026-07-16 | CNY 5,50 | -4,51 % | CNY 5,77 | CNY 5,88 | CNY 5,47 | 104,39M |
| 2026-07-15 | CNY 5,76 | +1,05 % | CNY 5,67 | CNY 5,85 | CNY 5,64 | 84,74M |
| 2026-07-14 | CNY 5,70 | +1,42 % | CNY 5,60 | CNY 5,70 | CNY 5,54 | 77,13M |
| 2026-07-13 | CNY 5,62 | -4,58 % | CNY 5,81 | CNY 5,89 | CNY 5,60 | 87,22M |
| 2026-07-10 | CNY 5,89 | +1,20 % | CNY 5,82 | CNY 6,04 | CNY 5,75 | 102,49M |
| 2026-07-09 | CNY 5,82 | +3,93 % | CNY 5,60 | CNY 5,85 | CNY 5,53 | 109,46M |
| 2026-07-08 | CNY 5,60 | -2,44 % | CNY 5,76 | CNY 5,76 | CNY 5,59 | 71,55M |
| 2026-07-07 | CNY 5,74 | -3,85 % | CNY 5,96 | CNY 5,96 | CNY 5,72 | 88,29M |
| 2026-07-06 | CNY 5,97 | -3,40 % | CNY 6,14 | CNY 6,22 | CNY 5,96 | 96,15M |
| 2026-07-03 | CNY 6,18 | -0,16 % | CNY 6,23 | CNY 6,28 | CNY 6,12 | 107,48M |
| 2026-07-02 | CNY 6,19 | -6,07 % | CNY 6,52 | CNY 6,80 | CNY 6,16 | 175,15M |
| 2026-07-01 | CNY 6,59 | +2,17 % | CNY 6,45 | CNY 6,69 | CNY 6,32 | 149,63M |
| 2026-06-30 | CNY 6,45 | -2,12 % | CNY 6,51 | CNY 6,53 | CNY 6,30 | 100,17M |
| 2026-06-29 | CNY 6,59 | 0,00 % | CNY 6,59 | CNY 6,70 | CNY 6,45 | 127,86M |
| 2026-06-26 | CNY 6,59 | -4,63 % | CNY 6,95 | CNY 7,20 | CNY 6,58 | 179,42M |
| 2026-06-25 | CNY 6,91 | -2,26 % | CNY 7,03 | CNY 7,13 | CNY 6,86 | 112,62M |
| 2026-06-24 | CNY 7,07 | -0,84 % | CNY 7,01 | CNY 7,16 | CNY 6,88 | 143,99M |
| 2026-06-23 | CNY 7,13 | -4,81 % | CNY 7,35 | CNY 7,41 | CNY 7,04 | 163,93M |
| 2026-06-22 | CNY 7,49 | -1,32 % | CNY 7,58 | CNY 7,68 | CNY 7,40 | 179,10M |
| 2026-06-18 | CNY 7,59 | -5,36 % | CNY 7,90 | CNY 8,01 | CNY 7,50 | 203,38M |
| 2026-06-17 | CNY 8,02 | -1,72 % | CNY 8,26 | CNY 8,33 | CNY 7,81 | 260,22M |
| 2026-06-16 | CNY 8,16 | -0,97 % | CNY 8,33 | CNY 8,78 | CNY 8,14 | 292,00M |
| 2026-06-15 | CNY 8,24 | +10,01 % | CNY 7,45 | CNY 8,24 | CNY 7,29 | 276,40M |
| 2026-06-12 | CNY 7,49 | -3,73 % | CNY 7,80 | CNY 7,93 | CNY 7,46 | 247,19M |
| 2026-06-11 | CNY 7,78 | -5,35 % | CNY 8,04 | CNY 8,25 | CNY 7,68 | 262,81M |
| 2026-06-10 | CNY 8,22 | -9,97 % | CNY 8,85 | CNY 9,09 | CNY 8,22 | 272,08M |
| 2026-06-09 | CNY 9,13 | +3,51 % | CNY 8,61 | CNY 9,18 | CNY 8,15 | 341,22M |
| 2026-06-08 | CNY 8,82 | +4,26 % | CNY 8,16 | CNY 9,13 | CNY 8,03 | 317,85M |
| 2026-06-05 | CNY 8,46 | -9,62 % | CNY 9,53 | CNY 9,85 | CNY 8,46 | 330,74M |
| 2026-06-04 | CNY 9,36 | +0,21 % | CNY 9,50 | CNY 9,96 | CNY 9,33 | 444,66M |
| 2026-06-03 | CNY 9,34 | +10,01 % | CNY 8,24 | CNY 9,34 | CNY 8,10 | 346,98M |
| 2026-06-02 | CNY 8,49 | +0,59 % | CNY 8,39 | CNY 8,75 | CNY 7,93 | 320,13M |
| 2026-06-01 | CNY 8,44 | -10,02 % | CNY 9,33 | CNY 9,38 | CNY 8,44 | 364,32M |
| 2026-05-29 | CNY 9,38 | +1,85 % | CNY 8,90 | CNY 9,70 | CNY 8,66 | 414,73M |
| 2026-05-28 | CNY 9,21 | -5,05 % | CNY 9,50 | CNY 10,05 | CNY 9,13 | 455,70M |
| 2026-05-27 | CNY 9,70 | +5,78 % | CNY 9,05 | CNY 9,87 | CNY 8,98 | 469,47M |
| 2026-05-26 | CNY 9,17 | +1,44 % | CNY 9,49 | CNY 9,89 | CNY 9,15 | 503,38M |