Shanxi Coking Co., Ltd. Class A 600740
SSE · China · Energierohstoffe
CNY 3,76+0,06 (+1,62 %)
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 3,76 | +1,62 % | CNY 3,69 | CNY 3,77 | CNY 3,68 | 20,38M |
| 2026-09-29 | CNY 3,70 | -0,80 % | CNY 3,71 | CNY 3,77 | CNY 3,67 | 21,03M |
| 2026-09-28 | CNY 3,73 | -1,06 % | CNY 3,75 | CNY 3,75 | CNY 3,66 | 23,96M |
| 2026-09-24 | CNY 3,77 | +1,34 % | CNY 3,70 | CNY 3,79 | CNY 3,67 | 28,29M |
| 2026-09-23 | CNY 3,72 | -3,38 % | CNY 3,83 | CNY 3,84 | CNY 3,70 | 33,42M |
| 2026-09-22 | CNY 3,85 | +0,26 % | CNY 3,83 | CNY 3,91 | CNY 3,75 | 30,21M |
| 2026-09-21 | CNY 3,84 | +2,13 % | CNY 3,73 | CNY 3,86 | CNY 3,71 | 26,85M |
| 2026-09-18 | CNY 3,76 | -1,05 % | CNY 3,76 | CNY 3,81 | CNY 3,74 | 23,15M |
| 2026-09-17 | CNY 3,80 | -1,04 % | CNY 3,83 | CNY 3,84 | CNY 3,73 | 27,70M |
| 2026-09-16 | CNY 3,84 | +1,05 % | CNY 3,79 | CNY 3,86 | CNY 3,75 | 29,96M |
| 2026-09-15 | CNY 3,80 | -0,52 % | CNY 3,82 | CNY 3,88 | CNY 3,79 | 29,35M |
| 2026-09-14 | CNY 3,82 | -1,55 % | CNY 3,85 | CNY 3,92 | CNY 3,79 | 27,66M |
| 2026-09-11 | CNY 3,88 | -3,48 % | CNY 4,01 | CNY 4,04 | CNY 3,85 | 38,16M |
| 2026-09-10 | CNY 4,02 | -1,47 % | CNY 4,07 | CNY 4,12 | CNY 3,98 | 41,46M |
| 2026-09-09 | CNY 4,08 | +2,77 % | CNY 4,00 | CNY 4,12 | CNY 3,95 | 54,70M |
| 2026-09-08 | CNY 3,97 | +4,20 % | CNY 3,80 | CNY 3,99 | CNY 3,80 | 47,62M |
| 2026-09-07 | CNY 3,81 | -1,80 % | CNY 3,86 | CNY 3,87 | CNY 3,78 | 27,44M |
| 2026-09-04 | CNY 3,88 | +0,26 % | CNY 3,86 | CNY 3,91 | CNY 3,83 | 31,86M |
| 2026-09-03 | CNY 3,87 | 0,00 % | CNY 3,88 | CNY 3,99 | CNY 3,86 | 51,92M |
| 2026-09-02 | CNY 3,87 | -4,68 % | CNY 4,14 | CNY 4,16 | CNY 3,86 | 62,88M |
| 2026-09-01 | CNY 4,06 | +1,50 % | CNY 3,98 | CNY 4,18 | CNY 3,97 | 76,49M |
| 2026-08-31 | CNY 4,00 | +1,01 % | CNY 4,01 | CNY 4,03 | CNY 3,92 | 50,77M |
| 2026-08-28 | CNY 3,96 | +1,54 % | CNY 3,91 | CNY 3,98 | CNY 3,86 | 48,18M |
| 2026-08-27 | CNY 3,90 | +1,83 % | CNY 3,82 | CNY 3,92 | CNY 3,81 | 41,06M |
| 2026-08-26 | CNY 3,83 | +0,26 % | CNY 3,75 | CNY 3,86 | CNY 3,73 | 47,29M |
| 2026-08-25 | CNY 3,82 | +1,87 % | CNY 3,75 | CNY 3,93 | CNY 3,72 | 76,96M |
| 2026-08-24 | CNY 3,75 | +3,88 % | CNY 3,70 | CNY 3,80 | CNY 3,66 | 76,58M |
| 2026-08-21 | CNY 3,61 | +0,84 % | CNY 3,56 | CNY 3,64 | CNY 3,51 | 49,09M |
| 2026-08-20 | CNY 3,58 | -4,28 % | CNY 3,62 | CNY 3,72 | CNY 3,56 | 82,57M |
| 2026-08-19 | CNY 3,74 | +4,18 % | CNY 3,62 | CNY 3,79 | CNY 3,61 | 112,13M |
| 2026-08-18 | CNY 3,59 | 0,00 % | CNY 3,61 | CNY 3,65 | CNY 3,57 | 29,34M |
| 2026-08-17 | CNY 3,59 | 0,00 % | CNY 3,58 | CNY 3,62 | CNY 3,55 | 22,85M |
| 2026-08-14 | CNY 3,59 | +0,84 % | CNY 3,57 | CNY 3,62 | CNY 3,49 | 29,58M |
| 2026-08-13 | CNY 3,56 | -2,20 % | CNY 3,62 | CNY 3,65 | CNY 3,54 | 30,90M |
| 2026-08-12 | CNY 3,64 | -0,27 % | CNY 3,60 | CNY 3,68 | CNY 3,59 | 32,24M |
| 2026-08-11 | CNY 3,65 | +1,39 % | CNY 3,65 | CNY 3,66 | CNY 3,58 | 40,26M |
| 2026-08-10 | CNY 3,60 | +1,69 % | CNY 3,53 | CNY 3,62 | CNY 3,51 | 35,31M |
| 2026-08-07 | CNY 3,54 | -2,21 % | CNY 3,58 | CNY 3,58 | CNY 3,46 | 42,15M |
| 2026-08-06 | CNY 3,62 | +2,26 % | CNY 3,53 | CNY 3,66 | CNY 3,52 | 47,38M |
| 2026-08-05 | CNY 3,54 | -1,12 % | CNY 3,59 | CNY 3,59 | CNY 3,51 | 24,99M |
| 2026-08-04 | CNY 3,58 | -1,10 % | CNY 3,61 | CNY 3,64 | CNY 3,57 | 24,67M |
| 2026-08-03 | CNY 3,62 | 0,00 % | CNY 3,60 | CNY 3,66 | CNY 3,58 | 28,55M |
| 2026-07-31 | CNY 3,62 | 0,00 % | CNY 3,58 | CNY 3,65 | CNY 3,57 | 29,61M |
| 2026-07-30 | CNY 3,62 | +0,28 % | CNY 3,61 | CNY 3,67 | CNY 3,56 | 25,07M |
| 2026-07-29 | CNY 3,61 | +2,56 % | CNY 3,52 | CNY 3,63 | CNY 3,51 | 32,79M |
| 2026-07-28 | CNY 3,52 | -0,28 % | CNY 3,49 | CNY 3,53 | CNY 3,44 | 25,63M |
| 2026-07-27 | CNY 3,53 | +2,32 % | CNY 3,41 | CNY 3,54 | CNY 3,37 | 29,36M |
| 2026-07-24 | CNY 3,45 | -3,63 % | CNY 3,58 | CNY 3,65 | CNY 3,45 | 32,64M |
| 2026-07-23 | CNY 3,58 | +1,70 % | CNY 3,53 | CNY 3,60 | CNY 3,49 | 32,59M |
| 2026-07-22 | CNY 3,52 | +1,44 % | CNY 3,47 | CNY 3,52 | CNY 3,41 | 30,53M |
| 2026-07-21 | CNY 3,47 | -2,53 % | CNY 3,53 | CNY 3,55 | CNY 3,44 | 34,70M |
| 2026-07-20 | CNY 3,56 | +3,79 % | CNY 3,44 | CNY 3,60 | CNY 3,43 | 42,08M |
| 2026-07-17 | CNY 3,43 | -2,00 % | CNY 3,53 | CNY 3,59 | CNY 3,42 | 34,36M |
| 2026-07-16 | CNY 3,50 | -1,96 % | CNY 3,56 | CNY 3,60 | CNY 3,44 | 30,10M |
| 2026-07-15 | CNY 3,57 | +2,59 % | CNY 3,45 | CNY 3,60 | CNY 3,43 | 43,92M |
| 2026-07-14 | CNY 3,48 | +3,88 % | CNY 3,35 | CNY 3,49 | CNY 3,34 | 40,73M |
| 2026-07-13 | CNY 3,35 | +0,30 % | CNY 3,37 | CNY 3,38 | CNY 3,30 | 31,95M |
| 2026-07-10 | CNY 3,34 | +1,52 % | CNY 3,24 | CNY 3,40 | CNY 3,20 | 32,84M |
| 2026-07-09 | CNY 3,29 | -1,50 % | CNY 3,32 | CNY 3,38 | CNY 3,27 | 26,19M |
| 2026-07-08 | CNY 3,34 | +1,21 % | CNY 3,30 | CNY 3,40 | CNY 3,29 | 30,15M |
| 2026-07-07 | CNY 3,30 | -3,51 % | CNY 3,43 | CNY 3,45 | CNY 3,30 | 34,83M |
| 2026-07-06 | CNY 3,42 | +3,01 % | CNY 3,30 | CNY 3,44 | CNY 3,28 | 38,78M |
| 2026-07-03 | CNY 3,32 | +0,91 % | CNY 3,29 | CNY 3,35 | CNY 3,28 | 21,51M |
| 2026-07-02 | CNY 3,29 | +0,61 % | CNY 3,27 | CNY 3,35 | CNY 3,26 | 27,24M |
| 2026-07-01 | CNY 3,27 | +2,51 % | CNY 3,18 | CNY 3,31 | CNY 3,17 | 28,13M |
| 2026-06-30 | CNY 3,19 | -2,45 % | CNY 3,26 | CNY 3,27 | CNY 3,16 | 25,11M |
| 2026-06-29 | CNY 3,27 | +1,55 % | CNY 3,23 | CNY 3,29 | CNY 3,15 | 27,97M |
| 2026-06-26 | CNY 3,22 | -3,01 % | CNY 3,31 | CNY 3,31 | CNY 3,22 | 25,95M |
| 2026-06-25 | CNY 3,32 | -1,48 % | CNY 3,35 | CNY 3,36 | CNY 3,27 | 29,74M |
| 2026-06-24 | CNY 3,37 | -3,71 % | CNY 3,53 | CNY 3,54 | CNY 3,33 | 41,85M |
| 2026-06-23 | CNY 3,50 | -0,28 % | CNY 3,49 | CNY 3,57 | CNY 3,47 | 26,62M |
| 2026-06-22 | CNY 3,51 | +2,03 % | CNY 3,46 | CNY 3,52 | CNY 3,37 | 32,76M |
| 2026-06-18 | CNY 3,44 | -2,82 % | CNY 3,56 | CNY 3,56 | CNY 3,41 | 31,62M |
| 2026-06-17 | CNY 3,54 | -3,80 % | CNY 3,67 | CNY 3,68 | CNY 3,53 | 37,29M |
| 2026-06-16 | CNY 3,68 | -2,90 % | CNY 3,75 | CNY 3,77 | CNY 3,64 | 38,81M |
| 2026-06-15 | CNY 3,79 | -0,79 % | CNY 3,79 | CNY 3,87 | CNY 3,73 | 41,63M |
| 2026-06-12 | CNY 3,82 | +4,37 % | CNY 3,66 | CNY 3,89 | CNY 3,64 | 56,55M |
| 2026-06-11 | CNY 3,66 | +1,10 % | CNY 3,64 | CNY 3,72 | CNY 3,63 | 38,45M |
| 2026-06-10 | CNY 3,62 | -4,23 % | CNY 3,77 | CNY 3,77 | CNY 3,55 | 50,34M |
| 2026-06-09 | CNY 3,78 | -3,57 % | CNY 3,88 | CNY 3,90 | CNY 3,72 | 50,09M |
| 2026-06-08 | CNY 3,92 | -4,62 % | CNY 4,03 | CNY 4,13 | CNY 3,90 | 57,46M |
| 2026-06-05 | CNY 4,11 | -0,96 % | CNY 4,10 | CNY 4,19 | CNY 4,08 | 52,48M |
| 2026-06-04 | CNY 4,15 | +1,97 % | CNY 4,07 | CNY 4,22 | CNY 4,01 | 88,07M |
| 2026-06-03 | CNY 4,07 | +0,99 % | CNY 3,98 | CNY 4,10 | CNY 3,90 | 69,28M |
| 2026-06-02 | CNY 4,03 | 0,00 % | CNY 4,06 | CNY 4,10 | CNY 3,97 | 64,38M |
| 2026-06-01 | CNY 4,03 | +4,68 % | CNY 3,85 | CNY 4,05 | CNY 3,84 | 66,03M |
| 2026-05-29 | CNY 3,85 | +1,32 % | CNY 3,80 | CNY 3,90 | CNY 3,79 | 41,75M |
| 2026-05-28 | CNY 3,80 | +1,33 % | CNY 3,76 | CNY 3,85 | CNY 3,73 | 35,61M |
| 2026-05-27 | CNY 3,75 | -0,79 % | CNY 3,76 | CNY 3,83 | CNY 3,70 | 34,11M |
| 2026-05-26 | CNY 3,78 | -1,56 % | CNY 3,82 | CNY 3,88 | CNY 3,76 | 39,80M |