Leshan Electric Power Co., Ltd. Class A 600644
SSE · China · Versorger
CNY 8,88+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 8,88 | +0,23 % | CNY 8,88 | CNY 9,12 | CNY 8,84 | 18,75M |
| 2026-09-29 | CNY 8,86 | 0,00 % | CNY 8,83 | CNY 9,10 | CNY 8,78 | 18,56M |
| 2026-09-28 | CNY 8,86 | +0,45 % | CNY 8,71 | CNY 8,90 | CNY 8,66 | 19,85M |
| 2026-09-24 | CNY 8,82 | -1,56 % | CNY 8,92 | CNY 9,02 | CNY 8,78 | 25,70M |
| 2026-09-23 | CNY 8,96 | -8,38 % | CNY 9,66 | CNY 9,67 | CNY 8,93 | 56,55M |
| 2026-09-22 | CNY 9,78 | -1,91 % | CNY 9,98 | CNY 9,98 | CNY 9,66 | 35,30M |
| 2026-09-21 | CNY 9,97 | +1,94 % | CNY 9,70 | CNY 10,06 | CNY 9,62 | 42,80M |
| 2026-09-18 | CNY 9,78 | -0,31 % | CNY 9,71 | CNY 9,98 | CNY 9,71 | 51,57M |
| 2026-09-17 | CNY 9,81 | -5,49 % | CNY 10,12 | CNY 10,12 | CNY 9,50 | 77,80M |
| 2026-09-16 | CNY 10,38 | +9,96 % | CNY 9,38 | CNY 10,38 | CNY 9,38 | 48,51M |
| 2026-09-15 | CNY 9,44 | -4,93 % | CNY 9,83 | CNY 10,08 | CNY 9,37 | 53,69M |
| 2026-09-14 | CNY 9,93 | +2,27 % | CNY 9,76 | CNY 10,56 | CNY 9,76 | 70,87M |
| 2026-09-11 | CNY 9,71 | -4,05 % | CNY 10,00 | CNY 10,33 | CNY 9,60 | 78,97M |
| 2026-09-10 | CNY 10,12 | +10,00 % | CNY 9,16 | CNY 10,12 | CNY 9,15 | 78,42M |
| 2026-09-09 | CNY 9,20 | +0,55 % | CNY 9,05 | CNY 9,29 | CNY 9,01 | 17,09M |
| 2026-09-08 | CNY 9,15 | +1,55 % | CNY 9,01 | CNY 9,17 | CNY 8,98 | 12,38M |
| 2026-09-07 | CNY 9,01 | -1,53 % | CNY 9,14 | CNY 9,23 | CNY 9,00 | 15,80M |
| 2026-09-04 | CNY 9,15 | +1,78 % | CNY 9,07 | CNY 9,44 | CNY 9,01 | 27,27M |
| 2026-09-03 | CNY 8,99 | -0,66 % | CNY 9,04 | CNY 9,11 | CNY 8,95 | 13,87M |
| 2026-09-02 | CNY 9,05 | +0,67 % | CNY 8,98 | CNY 9,08 | CNY 8,93 | 16,61M |
| 2026-09-01 | CNY 8,99 | +1,81 % | CNY 8,80 | CNY 9,07 | CNY 8,79 | 14,75M |
| 2026-08-31 | CNY 8,83 | -1,78 % | CNY 8,85 | CNY 8,97 | CNY 8,72 | 11,31M |
| 2026-08-28 | CNY 8,99 | +0,56 % | CNY 8,94 | CNY 9,02 | CNY 8,88 | 14,84M |
| 2026-08-27 | CNY 8,94 | +1,02 % | CNY 8,82 | CNY 8,94 | CNY 8,71 | 15,45M |
| 2026-08-26 | CNY 8,85 | +0,57 % | CNY 8,71 | CNY 8,90 | CNY 8,71 | 14,77M |
| 2026-08-25 | CNY 8,80 | +0,46 % | CNY 8,65 | CNY 8,82 | CNY 8,60 | 12,69M |
| 2026-08-24 | CNY 8,76 | +0,81 % | CNY 8,73 | CNY 8,81 | CNY 8,65 | 15,98M |
| 2026-08-21 | CNY 8,69 | -2,03 % | CNY 8,84 | CNY 8,84 | CNY 8,63 | 12,95M |
| 2026-08-20 | CNY 8,87 | +1,84 % | CNY 8,83 | CNY 8,90 | CNY 8,70 | 15,86M |
| 2026-08-19 | CNY 8,71 | -4,60 % | CNY 9,03 | CNY 9,22 | CNY 8,67 | 23,68M |
| 2026-08-18 | CNY 9,13 | -1,83 % | CNY 9,31 | CNY 9,31 | CNY 9,05 | 19,61M |
| 2026-08-17 | CNY 9,30 | -1,48 % | CNY 9,40 | CNY 9,57 | CNY 9,18 | 28,04M |
| 2026-08-14 | CNY 9,44 | -6,81 % | CNY 10,00 | CNY 10,07 | CNY 9,35 | 50,67M |
| 2026-08-13 | CNY 10,13 | -2,03 % | CNY 10,22 | CNY 10,45 | CNY 9,95 | 47,60M |
| 2026-08-12 | CNY 10,34 | -1,52 % | CNY 10,44 | CNY 10,63 | CNY 10,16 | 35,43M |
| 2026-08-11 | CNY 10,50 | +0,38 % | CNY 10,31 | CNY 10,61 | CNY 10,21 | 45,84M |
| 2026-08-10 | CNY 10,46 | +0,77 % | CNY 10,33 | CNY 10,54 | CNY 10,21 | 46,69M |
| 2026-08-07 | CNY 10,38 | +0,29 % | CNY 10,32 | CNY 10,45 | CNY 10,05 | 47,82M |
| 2026-08-06 | CNY 10,35 | +0,49 % | CNY 10,30 | CNY 10,44 | CNY 10,15 | 47,78M |
| 2026-08-05 | CNY 10,30 | -1,25 % | CNY 10,43 | CNY 10,43 | CNY 10,17 | 46,89M |
| 2026-08-04 | CNY 10,43 | +1,36 % | CNY 10,50 | CNY 10,72 | CNY 10,16 | 72,90M |
| 2026-08-03 | CNY 10,29 | +10,05 % | CNY 9,42 | CNY 10,29 | CNY 9,35 | 59,93M |
| 2026-07-31 | CNY 9,35 | +2,75 % | CNY 9,14 | CNY 9,39 | CNY 8,95 | 37,61M |
| 2026-07-30 | CNY 9,10 | -6,38 % | CNY 9,66 | CNY 9,77 | CNY 9,04 | 53,90M |
| 2026-07-29 | CNY 9,72 | +6,93 % | CNY 9,00 | CNY 10,00 | CNY 8,80 | 68,14M |
| 2026-07-28 | CNY 9,09 | -3,09 % | CNY 9,28 | CNY 9,34 | CNY 9,01 | 42,73M |
| 2026-07-27 | CNY 9,38 | -0,11 % | CNY 9,01 | CNY 9,82 | CNY 8,90 | 60,65M |
| 2026-07-24 | CNY 9,39 | -9,97 % | CNY 9,80 | CNY 9,95 | CNY 9,39 | 58,62M |
| 2026-07-23 | CNY 10,43 | -1,60 % | CNY 10,20 | CNY 11,50 | CNY 10,01 | 103,04M |
| 2026-07-22 | CNY 10,60 | +9,96 % | CNY 9,30 | CNY 10,60 | CNY 9,28 | 90,21M |
| 2026-07-21 | CNY 9,64 | -2,72 % | CNY 9,85 | CNY 10,08 | CNY 8,92 | 84,50M |
| 2026-07-20 | CNY 9,91 | +9,99 % | CNY 9,10 | CNY 9,91 | CNY 9,06 | 69,21M |
| 2026-07-17 | CNY 9,01 | +10,01 % | CNY 8,06 | CNY 9,01 | CNY 8,06 | 43,71M |
| 2026-07-16 | CNY 8,19 | +1,49 % | CNY 8,03 | CNY 8,28 | CNY 7,97 | 17,97M |
| 2026-07-15 | CNY 8,07 | +2,15 % | CNY 7,90 | CNY 8,14 | CNY 7,82 | 14,97M |
| 2026-07-14 | CNY 7,90 | +3,13 % | CNY 7,68 | CNY 7,90 | CNY 7,59 | 12,78M |
| 2026-07-13 | CNY 7,66 | -3,40 % | CNY 7,93 | CNY 7,94 | CNY 7,65 | 13,09M |
| 2026-07-10 | CNY 7,93 | +2,99 % | CNY 7,70 | CNY 8,11 | CNY 7,61 | 16,70M |
| 2026-07-09 | CNY 7,70 | -0,39 % | CNY 7,66 | CNY 7,78 | CNY 7,51 | 12,58M |
| 2026-07-08 | CNY 7,73 | -2,52 % | CNY 7,91 | CNY 7,95 | CNY 7,73 | 9,12M |
| 2026-07-07 | CNY 7,93 | -3,76 % | CNY 8,13 | CNY 8,27 | CNY 7,91 | 12,49M |
| 2026-07-06 | CNY 8,24 | -2,72 % | CNY 8,40 | CNY 8,55 | CNY 8,20 | 16,33M |
| 2026-07-03 | CNY 8,47 | +3,17 % | CNY 8,20 | CNY 8,55 | CNY 8,13 | 21,66M |
| 2026-07-02 | CNY 8,21 | -4,53 % | CNY 8,52 | CNY 8,86 | CNY 8,18 | 30,65M |
| 2026-07-01 | CNY 8,60 | +8,86 % | CNY 7,96 | CNY 8,69 | CNY 7,91 | 34,34M |
| 2026-06-30 | CNY 7,90 | +0,25 % | CNY 7,90 | CNY 7,93 | CNY 7,69 | 10,56M |
| 2026-06-29 | CNY 7,88 | +0,90 % | CNY 7,77 | CNY 7,92 | CNY 7,59 | 16,57M |
| 2026-06-26 | CNY 7,81 | -3,58 % | CNY 8,11 | CNY 8,22 | CNY 7,81 | 17,08M |
| 2026-06-25 | CNY 8,10 | -5,04 % | CNY 8,43 | CNY 8,45 | CNY 8,09 | 20,83M |
| 2026-06-24 | CNY 8,53 | -5,75 % | CNY 9,05 | CNY 9,06 | CNY 8,47 | 19,23M |
| 2026-06-23 | CNY 9,05 | -1,09 % | CNY 9,15 | CNY 9,24 | CNY 8,99 | 13,33M |
| 2026-06-22 | CNY 9,15 | +0,33 % | CNY 9,13 | CNY 9,17 | CNY 8,82 | 17,93M |
| 2026-06-18 | CNY 9,12 | -6,65 % | CNY 9,78 | CNY 9,79 | CNY 9,07 | 24,22M |
| 2026-06-17 | CNY 9,77 | -2,59 % | CNY 10,00 | CNY 10,12 | CNY 9,74 | 12,99M |
| 2026-06-16 | CNY 10,03 | -0,40 % | CNY 10,00 | CNY 10,12 | CNY 9,94 | 10,28M |
| 2026-06-15 | CNY 10,07 | +1,72 % | CNY 9,86 | CNY 10,10 | CNY 9,84 | 11,65M |
| 2026-06-12 | CNY 9,90 | +1,02 % | CNY 9,77 | CNY 10,03 | CNY 9,43 | 18,41M |
| 2026-06-11 | CNY 9,80 | -3,73 % | CNY 10,02 | CNY 10,08 | CNY 9,79 | 16,82M |
| 2026-06-10 | CNY 10,18 | -7,37 % | CNY 10,88 | CNY 10,89 | CNY 10,15 | 22,90M |
| 2026-06-09 | CNY 10,99 | -0,81 % | CNY 10,94 | CNY 11,13 | CNY 10,78 | 16,97M |
| 2026-06-08 | CNY 11,08 | -1,34 % | CNY 11,00 | CNY 11,44 | CNY 10,70 | 19,67M |
| 2026-06-05 | CNY 11,23 | -3,93 % | CNY 11,53 | CNY 11,90 | CNY 11,22 | 27,66M |
| 2026-06-04 | CNY 11,69 | -0,93 % | CNY 11,80 | CNY 12,25 | CNY 11,65 | 39,17M |
| 2026-06-03 | CNY 11,80 | +5,36 % | CNY 11,16 | CNY 11,96 | CNY 11,03 | 41,06M |
| 2026-06-02 | CNY 11,20 | -2,44 % | CNY 11,31 | CNY 11,35 | CNY 11,10 | 19,84M |
| 2026-06-01 | CNY 11,48 | -1,71 % | CNY 11,66 | CNY 11,66 | CNY 11,03 | 27,39M |
| 2026-05-29 | CNY 11,68 | +0,78 % | CNY 11,59 | CNY 11,98 | CNY 11,40 | 35,52M |
| 2026-05-28 | CNY 11,59 | +2,84 % | CNY 11,28 | CNY 11,64 | CNY 11,14 | 30,43M |
| 2026-05-27 | CNY 11,27 | +1,90 % | CNY 11,12 | CNY 11,40 | CNY 11,04 | 19,34M |
| 2026-05-26 | CNY 11,06 | -2,38 % | CNY 11,22 | CNY 11,22 | CNY 10,98 | 14,86M |