Datang Huayin Electric Power Co.,Ltd Class A 600744
SSE · China · Versorger
CNY 6,06+0,06 (+1,00 %)
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 6,06 | +1,00 % | CNY 6,05 | CNY 6,16 | CNY 6,00 | 43,58M |
| 2026-09-29 | CNY 6,00 | -0,50 % | CNY 6,02 | CNY 6,09 | CNY 5,97 | 36,24M |
| 2026-09-28 | CNY 6,03 | -0,82 % | CNY 6,07 | CNY 6,10 | CNY 5,96 | 49,21M |
| 2026-09-24 | CNY 6,08 | -1,62 % | CNY 6,18 | CNY 6,18 | CNY 6,05 |
| 60,71M |
| 2026-09-23 | CNY 6,18 | -5,50 % | CNY 6,46 | CNY 6,50 | CNY 6,16 | 110,82M |
| 2026-09-22 | CNY 6,54 | -0,61 % | CNY 6,50 | CNY 6,59 | CNY 6,45 | 72,54M |
| 2026-09-21 | CNY 6,58 | +2,97 % | CNY 6,40 | CNY 6,65 | CNY 6,36 | 105,60M |
| 2026-09-18 | CNY 6,39 | +0,31 % | CNY 6,30 | CNY 6,59 | CNY 6,26 | 112,11M |
| 2026-09-17 | CNY 6,37 | -5,63 % | CNY 6,55 | CNY 6,62 | CNY 6,10 | 145,26M |
| 2026-09-16 | CNY 6,75 | +1,96 % | CNY 6,59 | CNY 7,08 | CNY 6,55 | 168,33M |
| 2026-09-15 | CNY 6,62 | -5,16 % | CNY 6,89 | CNY 7,05 | CNY 6,52 | 173,64M |
| 2026-09-14 | CNY 6,98 | -1,13 % | CNY 6,92 | CNY 7,30 | CNY 6,73 | 207,15M |
| 2026-09-11 | CNY 7,06 | +0,86 % | CNY 7,16 | CNY 7,55 | CNY 6,81 | 320,11M |
| 2026-09-10 | CNY 7,00 | +10,06 % | CNY 6,30 | CNY 7,00 | CNY 6,28 | 196,92M |
| 2026-09-09 | CNY 6,36 | +1,60 % | CNY 6,25 | CNY 6,44 | CNY 6,19 | 93,05M |
| 2026-09-08 | CNY 6,26 | +0,97 % | CNY 6,20 | CNY 6,27 | CNY 6,16 | 39,86M |
| 2026-09-07 | CNY 6,20 | -0,16 % | CNY 6,21 | CNY 6,24 | CNY 6,17 | 32,70M |
| 2026-09-04 | CNY 6,21 | -0,48 % | CNY 6,24 | CNY 6,36 | CNY 6,18 | 56,10M |
| 2026-09-03 | CNY 6,24 | +0,16 % | CNY 6,24 | CNY 6,31 | CNY 6,20 | 37,11M |
| 2026-09-02 | CNY 6,23 | -1,27 % | CNY 6,30 | CNY 6,35 | CNY 6,20 | 36,75M |
| 2026-09-01 | CNY 6,31 | +1,45 % | CNY 6,23 | CNY 6,34 | CNY 6,21 | 52,98M |
| 2026-08-31 | CNY 6,22 | -2,05 % | CNY 6,30 | CNY 6,30 | CNY 6,13 | 63,05M |
| 2026-08-28 | CNY 6,35 | -2,01 % | CNY 6,41 | CNY 6,44 | CNY 6,35 | 57,27M |
| 2026-08-27 | CNY 6,48 | -3,28 % | CNY 6,56 | CNY 6,57 | CNY 6,38 | 96,01M |
| 2026-08-26 | CNY 6,70 | +3,55 % | CNY 6,40 | CNY 6,77 | CNY 6,38 | 120,49M |
| 2026-08-25 | CNY 6,47 | +1,09 % | CNY 6,40 | CNY 6,51 | CNY 6,30 | 58,65M |
| 2026-08-24 | CNY 6,40 | +0,16 % | CNY 6,45 | CNY 6,47 | CNY 6,28 | 54,98M |
| 2026-08-21 | CNY 6,39 | 0,00 % | CNY 6,38 | CNY 6,42 | CNY 6,27 | 51,11M |
| 2026-08-20 | CNY 6,39 | -0,47 % | CNY 6,40 | CNY 6,47 | CNY 6,33 | 66,61M |
| 2026-08-19 | CNY 6,42 | -5,03 % | CNY 6,72 | CNY 6,89 | CNY 6,38 | 110,74M |
| 2026-08-18 | CNY 6,76 | -1,89 % | CNY 6,84 | CNY 6,92 | CNY 6,65 | 120,39M |
| 2026-08-17 | CNY 6,89 | -1,99 % | CNY 6,82 | CNY 6,93 | CNY 6,70 | 151,67M |
| 2026-08-14 | CNY 7,03 | -9,87 % | CNY 7,61 | CNY 7,63 | CNY 7,03 | 260,15M |
| 2026-08-13 | CNY 7,80 | +3,72 % | CNY 7,40 | CNY 7,80 | CNY 7,40 | 294,08M |
| 2026-08-12 | CNY 7,52 | +0,53 % | CNY 7,40 | CNY 7,81 | CNY 7,33 | 159,31M |
| 2026-08-11 | CNY 7,48 | -3,23 % | CNY 7,52 | CNY 7,81 | CNY 7,45 | 173,26M |
| 2026-08-10 | CNY 7,73 | -1,90 % | CNY 7,88 | CNY 8,20 | CNY 7,54 | 273,55M |
| 2026-08-07 | CNY 7,88 | +10,06 % | CNY 7,16 | CNY 7,88 | CNY 7,02 | 202,99M |
| 2026-08-06 | CNY 7,16 | -2,85 % | CNY 7,37 | CNY 7,37 | CNY 7,06 | 117,11M |
| 2026-08-05 | CNY 7,37 | +1,10 % | CNY 7,20 | CNY 7,41 | CNY 7,14 | 161,83M |
| 2026-08-04 | CNY 7,29 | -0,55 % | CNY 7,33 | CNY 7,55 | CNY 7,21 | 178,06M |
| 2026-08-03 | CNY 7,33 | +5,77 % | CNY 7,01 | CNY 7,34 | CNY 6,94 | 197,33M |
| 2026-07-31 | CNY 6,93 | +5,16 % | CNY 6,64 | CNY 7,08 | CNY 6,61 | 175,96M |
| 2026-07-30 | CNY 6,59 | -7,31 % | CNY 7,11 | CNY 7,17 | CNY 6,55 | 234,20M |
| 2026-07-29 | CNY 7,11 | -3,40 % | CNY 7,13 | CNY 7,50 | CNY 6,62 | 283,80M |
| 2026-07-28 | CNY 7,36 | -3,29 % | CNY 7,38 | CNY 7,96 | CNY 7,11 | 331,87M |
| 2026-07-27 | CNY 7,61 | +1,06 % | CNY 7,24 | CNY 8,07 | CNY 7,24 | 340,86M |
| 2026-07-24 | CNY 7,53 | -4,44 % | CNY 7,54 | CNY 8,15 | CNY 7,28 | 345,00M |
| 2026-07-23 | CNY 7,88 | -0,76 % | CNY 7,73 | CNY 8,69 | CNY 7,44 | 404,22M |
| 2026-07-22 | CNY 7,94 | +9,97 % | CNY 6,88 | CNY 7,94 | CNY 6,88 | 385,35M |
| 2026-07-21 | CNY 7,22 | +10,06 % | CNY 7,00 | CNY 7,22 | CNY 6,50 | 369,92M |
| 2026-07-20 | CNY 6,56 | +10,07 % | CNY 6,46 | CNY 6,56 | CNY 6,10 | 174,37M |
| 2026-07-17 | CNY 5,96 | +9,96 % | CNY 5,40 | CNY 5,96 | CNY 5,37 | 85,45M |
| 2026-07-16 | CNY 5,42 | -1,45 % | CNY 5,46 | CNY 5,57 | CNY 5,40 | 47,98M |
| 2026-07-15 | CNY 5,50 | +1,66 % | CNY 5,41 | CNY 5,60 | CNY 5,35 | 49,42M |
| 2026-07-14 | CNY 5,41 | +1,31 % | CNY 5,25 | CNY 5,42 | CNY 5,22 | 41,30M |
| 2026-07-13 | CNY 5,34 | -4,13 % | CNY 5,54 | CNY 5,63 | CNY 5,32 | 49,53M |
| 2026-07-10 | CNY 5,57 | +1,46 % | CNY 5,48 | CNY 5,70 | CNY 5,43 | 62,61M |
| 2026-07-09 | CNY 5,49 | +0,92 % | CNY 5,44 | CNY 5,54 | CNY 5,31 | 49,27M |
| 2026-07-08 | CNY 5,44 | -2,68 % | CNY 5,51 | CNY 5,59 | CNY 5,44 | 46,12M |
| 2026-07-07 | CNY 5,59 | -5,41 % | CNY 5,80 | CNY 5,84 | CNY 5,58 | 62,58M |
| 2026-07-06 | CNY 5,91 | -6,93 % | CNY 6,19 | CNY 6,20 | CNY 5,88 | 94,43M |
| 2026-07-03 | CNY 6,35 | -0,78 % | CNY 6,35 | CNY 6,45 | CNY 6,30 | 50,01M |
| 2026-07-02 | CNY 6,40 | -3,03 % | CNY 6,56 | CNY 6,75 | CNY 6,38 | 77,59M |
| 2026-07-01 | CNY 6,60 | +2,64 % | CNY 6,43 | CNY 6,65 | CNY 6,43 | 69,79M |
| 2026-06-30 | CNY 6,43 | +1,10 % | CNY 6,30 | CNY 6,43 | CNY 6,20 | 54,42M |
| 2026-06-29 | CNY 6,36 | +0,16 % | CNY 6,25 | CNY 6,45 | CNY 6,21 | 58,25M |
| 2026-06-26 | CNY 6,35 | -3,05 % | CNY 6,57 | CNY 6,75 | CNY 6,33 | 81,74M |
| 2026-06-25 | CNY 6,55 | -3,39 % | CNY 6,70 | CNY 6,76 | CNY 6,52 | 84,69M |
| 2026-06-24 | CNY 6,78 | -4,24 % | CNY 7,06 | CNY 7,09 | CNY 6,68 | 86,00M |
| 2026-06-23 | CNY 7,08 | -0,42 % | CNY 7,13 | CNY 7,27 | CNY 7,00 | 69,66M |
| 2026-06-22 | CNY 7,11 | +0,42 % | CNY 7,05 | CNY 7,12 | CNY 6,88 | 75,76M |
| 2026-06-18 | CNY 7,08 | -4,84 % | CNY 7,35 | CNY 7,45 | CNY 7,06 | 113,92M |
| 2026-06-17 | CNY 7,44 | -0,40 % | CNY 7,43 | CNY 7,60 | CNY 7,27 | 87,97M |
| 2026-06-16 | CNY 7,47 | -0,27 % | CNY 7,49 | CNY 7,60 | CNY 7,35 | 85,21M |
| 2026-06-15 | CNY 7,49 | +3,03 % | CNY 7,27 | CNY 7,53 | CNY 7,26 | 81,18M |
| 2026-06-12 | CNY 7,27 | +1,25 % | CNY 7,21 | CNY 7,36 | CNY 7,13 | 76,85M |
| 2026-06-11 | CNY 7,18 | -1,78 % | CNY 7,21 | CNY 7,36 | CNY 7,12 | 65,90M |
| 2026-06-10 | CNY 7,31 | -6,52 % | CNY 7,68 | CNY 7,70 | CNY 7,25 | 111,59M |
| 2026-06-09 | CNY 7,82 | +1,96 % | CNY 7,70 | CNY 7,87 | CNY 7,44 | 110,93M |
| 2026-06-08 | CNY 7,67 | -5,07 % | CNY 7,78 | CNY 8,14 | CNY 7,63 | 122,58M |
| 2026-06-05 | CNY 8,08 | -8,08 % | CNY 8,75 | CNY 9,05 | CNY 8,04 | 208,06M |
| 2026-06-04 | CNY 8,79 | -4,46 % | CNY 8,94 | CNY 9,17 | CNY 8,73 | 208,44M |
| 2026-06-03 | CNY 9,20 | +4,19 % | CNY 8,50 | CNY 9,30 | CNY 8,40 | 312,29M |
| 2026-06-02 | CNY 8,83 | +2,32 % | CNY 8,48 | CNY 9,09 | CNY 8,10 | 231,83M |
| 2026-06-01 | CNY 8,63 | -4,75 % | CNY 8,97 | CNY 8,97 | CNY 8,15 | 229,97M |
| 2026-05-29 | CNY 9,06 | +3,42 % | CNY 8,78 | CNY 9,19 | CNY 8,53 | 300,43M |
| 2026-05-28 | CNY 8,76 | +1,86 % | CNY 8,95 | CNY 9,25 | CNY 8,49 | 374,54M |
| 2026-05-27 | CNY 8,60 | +9,97 % | CNY 7,76 | CNY 8,60 | CNY 7,72 | 169,09M |
| 2026-05-26 | CNY 7,82 | -2,86 % | CNY 8,05 | CNY 8,05 | CNY 7,71 | 87,83M |