Shenergy Co., Ltd. Class A 600642
SSE · China · Versorger
CNY 8,78+0,02 (+0,23 %)
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 8,78 | +0,23 % | CNY 8,70 | CNY 8,93 | CNY 8,66 | 24,97M |
| 2026-09-29 | CNY 8,76 | -0,57 % | CNY 8,81 | CNY 8,91 | CNY 8,66 | 19,45M |
| 2026-09-28 | CNY 8,81 | +0,34 % | CNY 8,78 | CNY 8,91 | CNY 8,76 | 19,31M |
| 2026-09-24 | CNY 8,78 | +0,57 % | CNY 8,69 | CNY 8,82 | CNY 8,68 | 14,37M |
| 2026-09-23 | CNY 8,73 | 0,00 % | CNY 8,70 | CNY 8,78 | CNY 8,67 | 13,68M |
| 2026-09-22 | CNY 8,73 | +1,51 % | CNY 8,58 | CNY 8,75 | CNY 8,57 | 19,07M |
| 2026-09-21 | CNY 8,60 | -0,81 % | CNY 8,66 | CNY 8,67 | CNY 8,57 | 13,48M |
| 2026-09-18 | CNY 8,67 | +0,70 % | CNY 8,61 | CNY 8,73 | CNY 8,60 | 15,63M |
| 2026-09-17 | CNY 8,61 | -0,81 % | CNY 8,67 | CNY 8,67 | CNY 8,55 | 15,42M |
| 2026-09-16 | CNY 8,68 | -0,34 % | CNY 8,69 | CNY 8,79 | CNY 8,58 | 16,64M |
| 2026-09-15 | CNY 8,71 | 0,00 % | CNY 8,69 | CNY 8,77 | CNY 8,62 | 15,52M |
| 2026-09-14 | CNY 8,71 | +1,52 % | CNY 8,57 | CNY 8,72 | CNY 8,55 | 17,96M |
| 2026-09-11 | CNY 8,58 | -0,58 % | CNY 8,65 | CNY 8,66 | CNY 8,50 | 18,67M |
| 2026-09-10 | CNY 8,63 | -0,46 % | CNY 8,69 | CNY 8,70 | CNY 8,61 | 11,79M |
| 2026-09-09 | CNY 8,67 | +1,76 % | CNY 8,50 | CNY 8,70 | CNY 8,50 | 17,63M |
| 2026-09-08 | CNY 8,52 | +0,59 % | CNY 8,47 | CNY 8,57 | CNY 8,44 | 11,49M |
| 2026-09-07 | CNY 8,47 | -1,17 % | CNY 8,59 | CNY 8,60 | CNY 8,43 | 17,22M |
| 2026-09-04 | CNY 8,57 | -0,81 % | CNY 8,64 | CNY 8,70 | CNY 8,55 | 14,96M |
| 2026-09-03 | CNY 8,64 | +0,82 % | CNY 8,56 | CNY 8,74 | CNY 8,54 | 15,98M |
| 2026-09-02 | CNY 8,57 | -1,27 % | CNY 8,68 | CNY 8,72 | CNY 8,57 | 18,48M |
| 2026-09-01 | CNY 8,68 | +0,93 % | CNY 8,58 | CNY 8,72 | CNY 8,57 | 26,36M |
| 2026-08-31 | CNY 8,60 | +1,42 % | CNY 8,54 | CNY 8,62 | CNY 8,48 | 30,26M |
| 2026-08-28 | CNY 8,48 | +0,71 % | CNY 8,40 | CNY 8,53 | CNY 8,37 | 29,89M |
| 2026-08-27 | CNY 8,42 | -0,12 % | CNY 8,43 | CNY 8,45 | CNY 8,34 | 23,29M |
| 2026-08-26 | CNY 8,43 | +0,48 % | CNY 8,34 | CNY 8,48 | CNY 8,34 | 20,07M |
| 2026-08-25 | CNY 8,39 | -1,18 % | CNY 8,54 | CNY 8,54 | CNY 8,38 | 18,03M |
| 2026-08-24 | CNY 8,49 | +1,80 % | CNY 8,35 | CNY 8,55 | CNY 8,35 | 28,01M |
| 2026-08-21 | CNY 8,34 | -1,77 % | CNY 8,50 | CNY 8,50 | CNY 8,33 | 18,77M |
| 2026-08-20 | CNY 8,49 | +1,19 % | CNY 8,41 | CNY 8,52 | CNY 8,41 | 17,06M |
| 2026-08-19 | CNY 8,39 | -0,94 % | CNY 8,46 | CNY 8,54 | CNY 8,39 | 18,99M |
| 2026-08-18 | CNY 8,47 | +0,47 % | CNY 8,44 | CNY 8,59 | CNY 8,38 | 30,21M |
| 2026-08-17 | CNY 8,43 | +0,60 % | CNY 8,41 | CNY 8,55 | CNY 8,38 | 20,63M |
| 2026-08-14 | CNY 8,38 | -1,99 % | CNY 8,56 | CNY 8,58 | CNY 8,38 | 25,17M |
| 2026-08-13 | CNY 8,55 | +1,42 % | CNY 8,45 | CNY 8,63 | CNY 8,41 | 31,12M |
| 2026-08-12 | CNY 8,43 | -0,47 % | CNY 8,47 | CNY 8,55 | CNY 8,34 | 20,18M |
| 2026-08-11 | CNY 8,47 | +1,19 % | CNY 8,38 | CNY 8,52 | CNY 8,34 | 27,97M |
| 2026-08-10 | CNY 8,37 | +0,36 % | CNY 8,34 | CNY 8,44 | CNY 8,32 | 20,96M |
| 2026-08-07 | CNY 8,34 | -0,12 % | CNY 8,34 | CNY 8,36 | CNY 8,25 | 17,80M |
| 2026-08-06 | CNY 8,35 | -0,24 % | CNY 8,36 | CNY 8,42 | CNY 8,28 | 21,04M |
| 2026-08-05 | CNY 8,37 | +0,48 % | CNY 8,35 | CNY 8,38 | CNY 8,22 | 26,25M |
| 2026-08-04 | CNY 8,33 | -1,65 % | CNY 8,49 | CNY 8,53 | CNY 8,33 | 27,32M |
| 2026-08-03 | CNY 8,47 | -0,94 % | CNY 8,50 | CNY 8,55 | CNY 8,36 | 29,52M |
| 2026-07-31 | CNY 8,55 | 0,00 % | CNY 8,53 | CNY 8,58 | CNY 8,38 | 39,42M |
| 2026-07-30 | CNY 8,55 | -1,04 % | CNY 8,59 | CNY 8,70 | CNY 8,42 | 28,63M |
| 2026-07-29 | CNY 8,64 | +2,25 % | CNY 8,45 | CNY 8,69 | CNY 8,42 | 24,90M |
| 2026-07-28 | CNY 8,45 | -2,09 % | CNY 8,59 | CNY 8,60 | CNY 8,35 | 21,57M |
| 2026-07-27 | CNY 8,63 | +1,17 % | CNY 8,50 | CNY 8,66 | CNY 8,33 | 27,13M |
| 2026-07-24 | CNY 8,53 | -5,43 % | CNY 8,78 | CNY 8,84 | CNY 8,52 | 36,17M |
| 2026-07-23 | CNY 9,02 | +1,69 % | CNY 8,80 | CNY 9,10 | CNY 8,76 | 41,95M |
| 2026-07-22 | CNY 8,87 | +1,84 % | CNY 8,77 | CNY 8,88 | CNY 8,60 | 40,51M |
| 2026-07-21 | CNY 8,71 | +2,11 % | CNY 8,50 | CNY 8,91 | CNY 8,43 | 44,82M |
| 2026-07-20 | CNY 8,53 | +2,77 % | CNY 8,34 | CNY 8,54 | CNY 8,26 | 37,86M |
| 2026-07-17 | CNY 8,30 | +1,59 % | CNY 8,18 | CNY 8,43 | CNY 8,17 | 27,15M |
| 2026-07-16 | CNY 8,17 | -1,57 % | CNY 8,30 | CNY 8,40 | CNY 8,14 | 18,09M |
| 2026-07-15 | CNY 8,30 | -0,24 % | CNY 8,28 | CNY 8,37 | CNY 8,18 | 17,57M |
| 2026-07-14 | CNY 8,32 | -6,52 % | CNY 8,40 | CNY 8,47 | CNY 8,20 | 28,41M |
| 2026-07-13 | CNY 8,90 | +0,34 % | CNY 8,87 | CNY 9,00 | CNY 8,75 | 34,13M |
| 2026-07-10 | CNY 8,87 | -0,11 % | CNY 8,87 | CNY 8,98 | CNY 8,77 | 19,93M |
| 2026-07-09 | CNY 8,88 | +1,72 % | CNY 8,76 | CNY 8,94 | CNY 8,68 | 27,30M |
| 2026-07-08 | CNY 8,73 | +1,63 % | CNY 8,65 | CNY 8,78 | CNY 8,61 | 17,92M |
| 2026-07-07 | CNY 8,59 | -2,61 % | CNY 8,83 | CNY 8,85 | CNY 8,55 | 18,55M |
| 2026-07-06 | CNY 8,82 | -1,56 % | CNY 9,03 | CNY 9,03 | CNY 8,78 | 23,54M |
| 2026-07-03 | CNY 8,96 | -0,11 % | CNY 8,97 | CNY 9,07 | CNY 8,88 | 16,64M |
| 2026-07-02 | CNY 8,97 | -0,88 % | CNY 9,05 | CNY 9,24 | CNY 8,87 | 27,99M |
| 2026-07-01 | CNY 9,05 | +3,67 % | CNY 8,75 | CNY 9,10 | CNY 8,75 | 23,84M |
| 2026-06-30 | CNY 8,73 | -1,02 % | CNY 8,80 | CNY 8,89 | CNY 8,62 | 15,02M |
| 2026-06-29 | CNY 8,82 | +2,20 % | CNY 8,63 | CNY 8,94 | CNY 8,46 | 21,92M |
| 2026-06-26 | CNY 8,63 | -3,79 % | CNY 8,95 | CNY 9,01 | CNY 8,62 | 21,58M |
| 2026-06-25 | CNY 8,97 | -0,44 % | CNY 8,98 | CNY 9,07 | CNY 8,86 | 15,27M |
| 2026-06-24 | CNY 9,01 | -2,49 % | CNY 9,24 | CNY 9,29 | CNY 8,97 | 19,65M |
| 2026-06-23 | CNY 9,24 | -0,32 % | CNY 9,25 | CNY 9,39 | CNY 9,15 | 17,46M |
| 2026-06-22 | CNY 9,27 | +1,64 % | CNY 9,12 | CNY 9,32 | CNY 9,06 | 24,24M |
| 2026-06-18 | CNY 9,12 | -4,40 % | CNY 9,50 | CNY 9,67 | CNY 9,11 | 36,30M |
| 2026-06-17 | CNY 9,54 | -1,85 % | CNY 9,72 | CNY 9,85 | CNY 9,44 | 35,50M |
| 2026-06-16 | CNY 9,72 | -0,10 % | CNY 9,72 | CNY 9,90 | CNY 9,65 | 24,55M |
| 2026-06-15 | CNY 9,73 | +1,04 % | CNY 9,64 | CNY 9,76 | CNY 9,46 | 31,27M |
| 2026-06-12 | CNY 9,63 | +0,73 % | CNY 9,57 | CNY 9,76 | CNY 9,33 | 42,08M |
| 2026-06-11 | CNY 9,56 | +1,27 % | CNY 9,41 | CNY 9,59 | CNY 9,37 | 26,24M |
| 2026-06-10 | CNY 9,44 | -1,87 % | CNY 9,55 | CNY 9,64 | CNY 9,31 | 27,19M |
| 2026-06-09 | CNY 9,62 | +0,10 % | CNY 9,65 | CNY 9,72 | CNY 9,46 | 21,60M |
| 2026-06-08 | CNY 9,61 | -0,93 % | CNY 9,53 | CNY 9,77 | CNY 9,45 | 33,24M |
| 2026-06-05 | CNY 9,70 | -4,15 % | CNY 10,10 | CNY 10,24 | CNY 9,66 | 46,90M |
| 2026-06-04 | CNY 10,12 | -2,60 % | CNY 10,34 | CNY 10,44 | CNY 10,09 | 40,06M |
| 2026-06-03 | CNY 10,39 | -2,44 % | CNY 10,50 | CNY 10,53 | CNY 10,22 | 55,49M |
| 2026-06-02 | CNY 10,65 | -1,02 % | CNY 10,56 | CNY 10,98 | CNY 10,40 | 65,74M |
| 2026-06-01 | CNY 10,76 | +4,26 % | CNY 10,30 | CNY 10,76 | CNY 10,18 | 81,37M |
| 2026-05-29 | CNY 10,32 | +4,98 % | CNY 9,80 | CNY 10,45 | CNY 9,73 | 74,65M |
| 2026-05-28 | CNY 9,83 | -0,20 % | CNY 9,86 | CNY 10,03 | CNY 9,79 | 46,22M |
| 2026-05-27 | CNY 9,85 | +0,82 % | CNY 9,69 | CNY 9,96 | CNY 9,63 | 33,40M |
| 2026-05-26 | CNY 9,77 | +1,24 % | CNY 9,62 | CNY 9,80 | CNY 9,50 | 31,91M |