Sichuan Chuantou Energy Co., Ltd. Class A 600674
SSE · China · Versorger
CNY 16,62+0,12 (+0,73 %)
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 16,62 | +0,73 % | CNY 16,51 | CNY 16,88 | CNY 16,44 | 28,27M |
| 2026-09-29 | CNY 16,50 | -0,36 % | CNY 16,46 | CNY 16,63 | CNY 16,36 | 26,69M |
| 2026-09-28 | CNY 16,56 | +1,78 % | CNY 16,24 | CNY 16,59 | CNY 16,24 | 38,85M |
| 2026-09-24 | CNY 16,27 | +1,37 % | CNY 16,05 | CNY 16,31 | CNY 16,01 | 24,94M |
| 2026-09-23 | CNY 16,05 | +0,75 % | CNY 15,93 | CNY 16,06 | CNY 15,84 | 18,82M |
| 2026-09-22 | CNY 15,93 | +0,13 % | CNY 15,84 | CNY 15,95 | CNY 15,66 | 20,26M |
| 2026-09-21 | CNY 15,91 | +0,95 % | CNY 15,73 | CNY 15,92 | CNY 15,52 | 26,79M |
| 2026-09-18 | CNY 15,76 | -1,01 % | CNY 15,87 | CNY 15,98 | CNY 15,76 | 27,96M |
| 2026-09-17 | CNY 15,92 | -0,56 % | CNY 15,99 | CNY 15,99 | CNY 15,70 | 34,58M |
| 2026-09-16 | CNY 16,01 | -0,37 % | CNY 16,02 | CNY 16,25 | CNY 15,96 | 34,32M |
| 2026-09-15 | CNY 16,07 | +0,12 % | CNY 16,04 | CNY 16,09 | CNY 15,90 | 15,78M |
| 2026-09-14 | CNY 16,05 | +0,63 % | CNY 15,95 | CNY 16,23 | CNY 15,93 | 20,46M |
| 2026-09-11 | CNY 15,95 | -0,37 % | CNY 16,03 | CNY 16,15 | CNY 15,83 | 26,40M |
| 2026-09-10 | CNY 16,01 | +1,07 % | CNY 15,86 | CNY 16,06 | CNY 15,79 | 20,38M |
| 2026-09-09 | CNY 15,84 | +0,96 % | CNY 15,71 | CNY 15,89 | CNY 15,56 | 15,30M |
| 2026-09-08 | CNY 15,69 | +0,51 % | CNY 15,57 | CNY 15,79 | CNY 15,53 | 24,01M |
| 2026-09-07 | CNY 15,61 | -0,95 % | CNY 15,76 | CNY 15,80 | CNY 15,48 | 22,50M |
| 2026-09-04 | CNY 15,76 | -0,06 % | CNY 15,80 | CNY 15,91 | CNY 15,70 | 17,38M |
| 2026-09-03 | CNY 15,77 | -1,62 % | CNY 16,00 | CNY 16,20 | CNY 15,73 | 27,79M |
| 2026-09-02 | CNY 16,03 | +1,65 % | CNY 15,78 | CNY 16,08 | CNY 15,76 | 40,20M |
| 2026-09-01 | CNY 15,77 | +1,41 % | CNY 15,52 | CNY 15,81 | CNY 15,45 | 26,06M |
| 2026-08-31 | CNY 15,55 | +1,04 % | CNY 15,39 | CNY 15,62 | CNY 15,36 | 22,24M |
| 2026-08-28 | CNY 15,39 | -1,03 % | CNY 15,54 | CNY 15,54 | CNY 15,33 | 15,46M |
| 2026-08-27 | CNY 15,55 | -0,89 % | CNY 15,67 | CNY 15,70 | CNY 15,44 | 21,47M |
| 2026-08-26 | CNY 15,69 | +0,97 % | CNY 15,50 | CNY 15,77 | CNY 15,44 | 26,60M |
| 2026-08-25 | CNY 15,54 | -0,32 % | CNY 15,58 | CNY 15,66 | CNY 15,45 | 20,73M |
| 2026-08-24 | CNY 15,59 | +2,23 % | CNY 15,25 | CNY 15,63 | CNY 15,23 | 29,50M |
| 2026-08-21 | CNY 15,25 | -1,61 % | CNY 15,50 | CNY 15,56 | CNY 15,25 | 15,86M |
| 2026-08-20 | CNY 15,50 | -0,32 % | CNY 15,48 | CNY 15,63 | CNY 15,28 | 28,78M |
| 2026-08-19 | CNY 15,55 | +1,44 % | CNY 15,37 | CNY 15,63 | CNY 15,27 | 32,76M |
| 2026-08-18 | CNY 15,33 | +1,46 % | CNY 15,12 | CNY 15,39 | CNY 15,05 | 25,70M |
| 2026-08-17 | CNY 15,11 | +0,53 % | CNY 15,05 | CNY 15,35 | CNY 15,00 | 42,85M |
| 2026-08-14 | CNY 15,03 | -1,12 % | CNY 15,15 | CNY 15,20 | CNY 14,96 | 25,97M |
| 2026-08-13 | CNY 15,20 | +0,93 % | CNY 15,05 | CNY 15,22 | CNY 14,95 | 21,93M |
| 2026-08-12 | CNY 15,06 | -1,05 % | CNY 15,21 | CNY 15,27 | CNY 15,00 | 21,14M |
| 2026-08-11 | CNY 15,22 | +1,13 % | CNY 15,10 | CNY 15,46 | CNY 15,10 | 27,71M |
| 2026-08-10 | CNY 15,05 | +0,53 % | CNY 14,92 | CNY 15,17 | CNY 14,90 | 32,53M |
| 2026-08-07 | CNY 14,97 | -0,27 % | CNY 15,00 | CNY 15,05 | CNY 14,81 | 31,33M |
| 2026-08-06 | CNY 15,01 | +0,20 % | CNY 15,00 | CNY 15,04 | CNY 14,88 | 23,85M |
| 2026-08-05 | CNY 14,98 | -2,54 % | CNY 15,33 | CNY 15,41 | CNY 14,92 | 48,64M |
| 2026-08-04 | CNY 15,37 | -2,10 % | CNY 15,68 | CNY 15,68 | CNY 15,34 | 30,96M |
| 2026-08-03 | CNY 15,70 | -0,70 % | CNY 15,79 | CNY 15,81 | CNY 15,56 | 29,12M |
| 2026-07-31 | CNY 15,81 | -2,95 % | CNY 15,76 | CNY 15,82 | CNY 15,44 | 38,53M |
| 2026-07-30 | CNY 16,29 | +0,49 % | CNY 16,23 | CNY 16,42 | CNY 16,20 | 28,29M |
| 2026-07-29 | CNY 16,21 | -0,12 % | CNY 16,19 | CNY 16,36 | CNY 16,11 | 29,69M |
| 2026-07-28 | CNY 16,23 | +1,63 % | CNY 15,97 | CNY 16,28 | CNY 15,87 | 39,07M |
| 2026-07-27 | CNY 15,97 | -0,68 % | CNY 16,05 | CNY 16,17 | CNY 15,90 | 38,32M |
| 2026-07-24 | CNY 16,08 | -1,71 % | CNY 16,44 | CNY 16,46 | CNY 16,05 | 39,05M |
| 2026-07-23 | CNY 16,36 | +0,43 % | CNY 16,26 | CNY 16,44 | CNY 16,19 | 40,29M |
| 2026-07-22 | CNY 16,29 | +0,87 % | CNY 16,03 | CNY 16,30 | CNY 15,88 | 51,08M |
| 2026-07-21 | CNY 16,15 | -0,19 % | CNY 16,20 | CNY 16,49 | CNY 15,98 | 65,48M |
| 2026-07-20 | CNY 16,18 | +2,47 % | CNY 15,62 | CNY 16,24 | CNY 15,61 | 80,44M |
| 2026-07-17 | CNY 15,79 | +2,07 % | CNY 15,45 | CNY 15,89 | CNY 15,40 | 70,90M |
| 2026-07-16 | CNY 15,47 | -0,96 % | CNY 15,57 | CNY 15,72 | CNY 15,35 | 50,42M |
| 2026-07-15 | CNY 15,62 | +2,09 % | CNY 15,26 | CNY 15,67 | CNY 15,22 | 52,10M |
| 2026-07-14 | CNY 15,30 | +1,32 % | CNY 15,00 | CNY 15,33 | CNY 14,95 | 52,37M |
| 2026-07-13 | CNY 15,10 | +2,93 % | CNY 14,61 | CNY 15,13 | CNY 14,58 | 53,60M |
| 2026-07-10 | CNY 14,67 | -0,07 % | CNY 14,65 | CNY 14,74 | CNY 14,33 | 37,84M |
| 2026-07-09 | CNY 14,68 | +1,45 % | CNY 14,45 | CNY 14,73 | CNY 14,36 | 36,43M |
| 2026-07-08 | CNY 14,47 | +0,49 % | CNY 14,39 | CNY 14,64 | CNY 14,31 | 19,57M |
| 2026-07-07 | CNY 14,40 | -0,69 % | CNY 14,50 | CNY 14,57 | CNY 14,25 | 25,04M |
| 2026-07-06 | CNY 14,50 | -0,55 % | CNY 14,56 | CNY 14,58 | CNY 14,35 | 20,11M |
| 2026-07-03 | CNY 14,58 | +0,62 % | CNY 14,45 | CNY 14,77 | CNY 14,40 | 28,54M |
| 2026-07-02 | CNY 14,49 | +2,62 % | CNY 14,18 | CNY 14,61 | CNY 14,10 | 37,35M |
| 2026-07-01 | CNY 14,12 | -0,35 % | CNY 14,10 | CNY 14,26 | CNY 14,07 | 23,39M |
| 2026-06-30 | CNY 14,17 | +0,14 % | CNY 14,15 | CNY 14,18 | CNY 13,87 | 23,16M |
| 2026-06-29 | CNY 14,15 | +1,14 % | CNY 13,95 | CNY 14,29 | CNY 13,79 | 37,23M |
| 2026-06-26 | CNY 13,99 | +0,79 % | CNY 13,89 | CNY 14,11 | CNY 13,84 | 23,16M |
| 2026-06-25 | CNY 13,88 | -2,73 % | CNY 14,27 | CNY 14,30 | CNY 13,83 | 39,96M |
| 2026-06-24 | CNY 14,27 | -0,83 % | CNY 14,40 | CNY 14,49 | CNY 14,16 | 23,55M |
| 2026-06-23 | CNY 14,39 | +0,91 % | CNY 14,24 | CNY 14,58 | CNY 14,18 | 39,92M |
| 2026-06-22 | CNY 14,26 | -0,35 % | CNY 14,31 | CNY 14,38 | CNY 14,08 | 45,70M |
| 2026-06-18 | CNY 14,31 | -2,19 % | CNY 14,60 | CNY 14,72 | CNY 14,28 | 38,08M |
| 2026-06-17 | CNY 14,63 | -3,56 % | CNY 15,19 | CNY 15,21 | CNY 14,52 | 68,36M |
| 2026-06-16 | CNY 15,17 | -1,04 % | CNY 15,28 | CNY 15,43 | CNY 15,15 | 30,24M |
| 2026-06-15 | CNY 15,33 | -1,73 % | CNY 15,61 | CNY 15,61 | CNY 15,15 | 45,03M |
| 2026-06-12 | CNY 15,60 | +0,58 % | CNY 15,50 | CNY 15,75 | CNY 15,43 | 50,26M |
| 2026-06-11 | CNY 15,51 | +2,44 % | CNY 15,13 | CNY 15,59 | CNY 15,10 | 44,30M |
| 2026-06-10 | CNY 15,14 | +0,26 % | CNY 15,08 | CNY 15,33 | CNY 15,00 | 28,74M |
| 2026-06-09 | CNY 15,10 | +0,87 % | CNY 14,95 | CNY 15,20 | CNY 14,84 | 29,27M |
| 2026-06-08 | CNY 14,97 | -1,19 % | CNY 15,11 | CNY 15,17 | CNY 14,77 | 45,96M |
| 2026-06-05 | CNY 15,15 | -2,70 % | CNY 15,51 | CNY 15,71 | CNY 15,06 | 43,65M |
| 2026-06-04 | CNY 15,57 | +0,71 % | CNY 15,39 | CNY 15,74 | CNY 15,35 | 45,74M |
| 2026-06-03 | CNY 15,46 | +0,13 % | CNY 15,40 | CNY 15,60 | CNY 15,10 | 53,42M |
| 2026-06-02 | CNY 15,44 | -1,91 % | CNY 15,68 | CNY 15,89 | CNY 15,35 | 61,38M |
| 2026-06-01 | CNY 15,74 | +1,55 % | CNY 15,44 | CNY 15,93 | CNY 15,34 | 75,28M |
| 2026-05-29 | CNY 15,50 | +2,92 % | CNY 15,00 | CNY 15,50 | CNY 14,92 | 69,92M |
| 2026-05-28 | CNY 15,06 | +0,13 % | CNY 15,05 | CNY 15,38 | CNY 14,96 | 43,23M |
| 2026-05-27 | CNY 15,04 | -0,59 % | CNY 15,14 | CNY 15,20 | CNY 14,91 | 27,48M |
| 2026-05-26 | CNY 15,13 | +1,07 % | CNY 15,00 | CNY 15,17 | CNY 14,86 | 34,39M |