Huadian Energy Company Limited Class A 600726
SSE · China · Versorger
CNY 4,960,00 (0,00 %)
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 4,96 | 0,00 % | CNY 4,99 | CNY 5,01 | CNY 4,95 | 25,41M |
| 2026-09-29 | CNY 4,96 | 0,00 % | CNY 4,97 | CNY 5,03 | CNY 4,94 | 35,24M |
| 2026-09-28 | CNY 4,96 | -1,39 % | CNY 5,03 | CNY 5,04 | CNY 4,90 | 49,23M |
| 2026-09-24 | CNY 5,03 | -0,79 % | CNY 5,07 | CNY 5,08 | CNY 5,01 | 42,38M |
| 2026-09-23 | CNY 5,07 | -4,16 % | CNY 5,27 | CNY 5,27 | CNY 5,06 | 83,02M |
| 2026-09-22 | CNY 5,29 | -0,19 % | CNY 5,32 | CNY 5,38 | CNY 5,24 | 57,29M |
| 2026-09-21 | CNY 5,30 | +0,57 % | CNY 5,21 | CNY 5,34 | CNY 5,21 | 62,66M |
| 2026-09-18 | CNY 5,27 | +3,74 % | CNY 5,09 | CNY 5,33 | CNY 5,08 | 110,36M |
| 2026-09-17 | CNY 5,08 | -3,05 % | CNY 5,22 | CNY 5,22 | CNY 5,04 | 90,70M |
| 2026-09-16 | CNY 5,24 | +1,75 % | CNY 5,13 | CNY 5,30 | CNY 5,10 | 87,97M |
| 2026-09-15 | CNY 5,15 | -4,10 % | CNY 5,32 | CNY 5,39 | CNY 5,14 | 116,65M |
| 2026-09-14 | CNY 5,37 | -2,01 % | CNY 5,41 | CNY 5,64 | CNY 5,32 | 123,84M |
| 2026-09-11 | CNY 5,48 | -5,84 % | CNY 5,81 | CNY 5,81 | CNY 5,45 | 178,93M |
| 2026-09-10 | CNY 5,82 | +5,82 % | CNY 5,46 | CNY 5,91 | CNY 5,42 | 236,94M |
| 2026-09-09 | CNY 5,50 | +2,23 % | CNY 5,35 | CNY 5,57 | CNY 5,34 | 117,26M |
| 2026-09-08 | CNY 5,38 | +0,75 % | CNY 5,31 | CNY 5,40 | CNY 5,30 | 58,87M |
| 2026-09-07 | CNY 5,34 | -0,19 % | CNY 5,38 | CNY 5,40 | CNY 5,30 | 50,98M |
| 2026-09-04 | CNY 5,35 | -1,11 % | CNY 5,42 | CNY 5,54 | CNY 5,32 | 74,02M |
| 2026-09-03 | CNY 5,41 | +0,37 % | CNY 5,38 | CNY 5,48 | CNY 5,35 | 55,18M |
| 2026-09-02 | CNY 5,39 | -2,88 % | CNY 5,53 | CNY 5,60 | CNY 5,37 | 70,46M |
| 2026-09-01 | CNY 5,55 | +0,91 % | CNY 5,50 | CNY 5,60 | CNY 5,46 | 69,04M |
| 2026-08-31 | CNY 5,50 | -1,08 % | CNY 5,56 | CNY 5,56 | CNY 5,38 | 66,58M |
| 2026-08-28 | CNY 5,56 | -1,94 % | CNY 5,61 | CNY 5,66 | CNY 5,55 | 75,12M |
| 2026-08-27 | CNY 5,67 | -2,07 % | CNY 5,68 | CNY 5,69 | CNY 5,55 | 107,29M |
| 2026-08-26 | CNY 5,79 | +4,32 % | CNY 5,54 | CNY 5,84 | CNY 5,51 | 147,76M |
| 2026-08-25 | CNY 5,55 | -0,36 % | CNY 5,52 | CNY 5,60 | CNY 5,45 | 72,53M |
| 2026-08-24 | CNY 5,57 | -0,18 % | CNY 5,63 | CNY 5,68 | CNY 5,48 | 70,81M |
| 2026-08-21 | CNY 5,58 | -1,24 % | CNY 5,60 | CNY 5,62 | CNY 5,51 | 73,74M |
| 2026-08-20 | CNY 5,65 | 0,00 % | CNY 5,65 | CNY 5,75 | CNY 5,59 | 98,38M |
| 2026-08-19 | CNY 5,65 | -5,04 % | CNY 5,89 | CNY 6,01 | CNY 5,58 | 148,49M |
| 2026-08-18 | CNY 5,95 | -5,10 % | CNY 6,21 | CNY 6,27 | CNY 5,92 | 164,76M |
| 2026-08-17 | CNY 6,27 | -2,49 % | CNY 6,34 | CNY 6,37 | CNY 6,16 | 188,81M |
| 2026-08-14 | CNY 6,43 | -5,44 % | CNY 7,02 | CNY 7,05 | CNY 6,33 | 323,39M |
| 2026-08-13 | CNY 6,80 | +10,03 % | CNY 6,18 | CNY 6,80 | CNY 6,16 | 144,13M |
| 2026-08-12 | CNY 6,18 | +0,65 % | CNY 6,09 | CNY 6,26 | CNY 6,04 | 133,74M |
| 2026-08-11 | CNY 6,14 | -1,92 % | CNY 6,26 | CNY 6,59 | CNY 6,10 | 182,17M |
| 2026-08-10 | CNY 6,26 | -0,95 % | CNY 6,28 | CNY 6,48 | CNY 6,09 | 137,06M |
| 2026-08-07 | CNY 6,32 | +0,96 % | CNY 6,20 | CNY 6,34 | CNY 6,06 | 154,93M |
| 2026-08-06 | CNY 6,26 | +0,32 % | CNY 6,18 | CNY 6,29 | CNY 6,02 | 173,82M |
| 2026-08-05 | CNY 6,24 | +4,87 % | CNY 5,94 | CNY 6,30 | CNY 5,83 | 233,14M |
| 2026-08-04 | CNY 5,95 | +2,41 % | CNY 5,85 | CNY 6,22 | CNY 5,83 | 186,04M |
| 2026-08-03 | CNY 5,81 | +3,57 % | CNY 5,61 | CNY 5,95 | CNY 5,49 | 207,49M |
| 2026-07-31 | CNY 5,61 | +4,28 % | CNY 5,32 | CNY 5,85 | CNY 5,29 | 211,30M |
| 2026-07-30 | CNY 5,38 | -8,81 % | CNY 5,85 | CNY 5,95 | CNY 5,32 | 208,00M |
| 2026-07-29 | CNY 5,90 | -2,96 % | CNY 5,90 | CNY 6,22 | CNY 5,72 | 209,19M |
| 2026-07-28 | CNY 6,08 | -2,72 % | CNY 6,08 | CNY 6,40 | CNY 5,81 | 264,14M |
| 2026-07-27 | CNY 6,25 | -0,48 % | CNY 5,78 | CNY 6,70 | CNY 5,78 | 289,34M |
| 2026-07-24 | CNY 6,28 | -10,03 % | CNY 6,55 | CNY 6,77 | CNY 6,28 | 282,60M |
| 2026-07-23 | CNY 6,98 | +5,76 % | CNY 6,68 | CNY 7,26 | CNY 6,47 | 437,52M |
| 2026-07-22 | CNY 6,60 | +10,00 % | CNY 5,87 | CNY 6,60 | CNY 5,73 | 384,14M |
| 2026-07-21 | CNY 6,00 | +2,92 % | CNY 6,24 | CNY 6,24 | CNY 5,30 | 389,65M |
| 2026-07-20 | CNY 5,83 | +10,00 % | CNY 5,31 | CNY 5,83 | CNY 5,25 | 125,48M |
| 2026-07-17 | CNY 5,30 | -4,50 % | CNY 5,51 | CNY 5,74 | CNY 5,25 | 162,93M |
| 2026-07-16 | CNY 5,55 | -6,41 % | CNY 5,82 | CNY 5,95 | CNY 5,51 | 101,20M |
| 2026-07-15 | CNY 5,93 | +1,19 % | CNY 5,87 | CNY 6,11 | CNY 5,79 | 97,54M |
| 2026-07-14 | CNY 5,86 | +1,74 % | CNY 5,76 | CNY 5,88 | CNY 5,61 | 98,26M |
| 2026-07-13 | CNY 5,76 | -7,10 % | CNY 6,00 | CNY 6,20 | CNY 5,73 | 150,02M |
| 2026-07-10 | CNY 6,20 | +2,31 % | CNY 6,07 | CNY 6,63 | CNY 6,04 | 218,57M |
| 2026-07-09 | CNY 6,06 | +2,71 % | CNY 5,89 | CNY 6,15 | CNY 5,79 | 103,85M |
| 2026-07-08 | CNY 5,90 | -3,28 % | CNY 6,11 | CNY 6,16 | CNY 5,87 | 84,79M |
| 2026-07-07 | CNY 6,10 | -3,79 % | CNY 6,28 | CNY 6,33 | CNY 6,03 | 96,79M |
| 2026-07-06 | CNY 6,34 | -1,40 % | CNY 6,51 | CNY 6,53 | CNY 6,28 | 117,21M |
| 2026-07-03 | CNY 6,43 | -2,58 % | CNY 6,63 | CNY 6,90 | CNY 6,36 | 187,11M |
| 2026-07-02 | CNY 6,60 | -9,96 % | CNY 7,30 | CNY 7,75 | CNY 6,60 | 235,88M |
| 2026-07-01 | CNY 7,33 | +2,95 % | CNY 7,12 | CNY 7,38 | CNY 7,00 | 133,63M |
| 2026-06-30 | CNY 7,12 | -2,20 % | CNY 7,21 | CNY 7,23 | CNY 6,90 | 136,61M |
| 2026-06-29 | CNY 7,28 | +1,25 % | CNY 7,14 | CNY 7,42 | CNY 6,95 | 181,49M |
| 2026-06-26 | CNY 7,19 | -5,27 % | CNY 7,58 | CNY 8,26 | CNY 7,17 | 262,81M |
| 2026-06-25 | CNY 7,59 | -3,68 % | CNY 7,88 | CNY 8,00 | CNY 7,54 | 113,75M |
| 2026-06-24 | CNY 7,88 | -0,76 % | CNY 7,83 | CNY 7,97 | CNY 7,47 | 156,73M |
| 2026-06-23 | CNY 7,94 | -1,73 % | CNY 7,88 | CNY 8,20 | CNY 7,73 | 143,60M |
| 2026-06-22 | CNY 8,08 | +2,54 % | CNY 7,85 | CNY 8,16 | CNY 7,70 | 158,65M |
| 2026-06-18 | CNY 7,88 | -5,06 % | CNY 8,22 | CNY 8,25 | CNY 7,79 | 192,03M |
| 2026-06-17 | CNY 8,30 | -3,71 % | CNY 8,64 | CNY 8,73 | CNY 8,15 | 194,12M |
| 2026-06-16 | CNY 8,62 | +0,70 % | CNY 8,57 | CNY 8,80 | CNY 8,33 | 228,73M |
| 2026-06-15 | CNY 8,56 | +5,81 % | CNY 8,09 | CNY 8,58 | CNY 7,77 | 245,54M |
| 2026-06-12 | CNY 8,09 | -0,37 % | CNY 8,15 | CNY 8,93 | CNY 8,02 | 297,88M |
| 2026-06-11 | CNY 8,12 | -3,68 % | CNY 8,30 | CNY 8,50 | CNY 8,08 | 188,47M |
| 2026-06-10 | CNY 8,43 | -6,85 % | CNY 8,83 | CNY 8,91 | CNY 8,26 | 260,77M |
| 2026-06-09 | CNY 9,05 | +2,84 % | CNY 8,80 | CNY 9,20 | CNY 8,43 | 341,92M |
| 2026-06-08 | CNY 8,80 | -5,88 % | CNY 8,42 | CNY 9,58 | CNY 8,42 | 336,62M |
| 2026-06-05 | CNY 9,35 | -10,01 % | CNY 10,18 | CNY 10,60 | CNY 9,35 | 428,45M |
| 2026-06-04 | CNY 10,39 | +7,00 % | CNY 9,30 | CNY 10,68 | CNY 9,20 | 566,60M |
| 2026-06-03 | CNY 9,71 | +5,09 % | CNY 8,96 | CNY 10,03 | CNY 8,80 | 531,50M |
| 2026-06-02 | CNY 9,24 | -2,74 % | CNY 9,50 | CNY 9,65 | CNY 8,87 | 406,82M |
| 2026-06-01 | CNY 9,50 | -6,22 % | CNY 10,38 | CNY 10,89 | CNY 9,13 | 510,57M |
| 2026-05-29 | CNY 10,13 | +9,99 % | CNY 9,75 | CNY 10,13 | CNY 9,75 | 168,76M |
| 2026-05-28 | CNY 9,21 | +10,04 % | CNY 9,21 | CNY 9,21 | CNY 8,97 | 233,79M |
| 2026-05-27 | CNY 8,37 | +9,99 % | CNY 7,86 | CNY 8,37 | CNY 7,71 | 128,39M |
| 2026-05-26 | CNY 7,61 | +9,97 % | CNY 7,27 | CNY 7,61 | CNY 7,17 | 203,08M |