Liaoning Energy Industry Co., Ltd. Class A 600758
SSE · China · Energierohstoffe
CNY 3,75-0,02 (-0,53 %)
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 3,75 | -0,53 % | CNY 3,75 | CNY 3,85 | CNY 3,70 | 63,78M |
| 2026-09-29 | CNY 3,77 | +5,90 % | CNY 3,57 | CNY 3,91 | CNY 3,57 | 99,88M |
| 2026-09-28 | CNY 3,56 | -2,20 % | CNY 3,61 | CNY 3,64 | CNY 3,40 | 63,35M |
| 2026-09-24 | CNY 3,64 | +3,70 % | CNY 3,55 | CNY 3,86 | CNY 3,50 | 87,11M |
| 2026-09-23 | CNY 3,51 | -6,40 % | CNY 3,70 | CNY 3,71 | CNY 3,50 | 59,96M |
| 2026-09-22 | CNY 3,75 | +0,27 % | CNY 3,71 | CNY 3,79 | CNY 3,62 | 63,15M |
| 2026-09-21 | CNY 3,74 | +1,91 % | CNY 3,64 | CNY 3,75 | CNY 3,60 | 37,74M |
| 2026-09-18 | CNY 3,67 | 0,00 % | CNY 3,64 | CNY 3,72 | CNY 3,57 | 49,61M |
| 2026-09-17 | CNY 3,67 | 0,00 % | CNY 3,65 | CNY 3,70 | CNY 3,50 | 68,82M |
| 2026-09-16 | CNY 3,67 | -0,27 % | CNY 3,66 | CNY 3,76 | CNY 3,62 | 53,38M |
| 2026-09-15 | CNY 3,68 | -3,16 % | CNY 3,81 | CNY 3,90 | CNY 3,67 | 69,05M |
| 2026-09-14 | CNY 3,80 | -0,26 % | CNY 3,82 | CNY 3,92 | CNY 3,73 | 69,02M |
| 2026-09-11 | CNY 3,81 | -4,51 % | CNY 4,04 | CNY 4,12 | CNY 3,78 | 87,84M |
| 2026-09-10 | CNY 3,99 | +1,27 % | CNY 3,94 | CNY 4,25 | CNY 3,90 | 131,80M |
| 2026-09-09 | CNY 3,94 | +3,68 % | CNY 3,77 | CNY 4,01 | CNY 3,75 | 101,68M |
| 2026-09-08 | CNY 3,80 | +4,40 % | CNY 3,64 | CNY 3,81 | CNY 3,63 | 61,05M |
| 2026-09-07 | CNY 3,64 | -0,82 % | CNY 3,66 | CNY 3,69 | CNY 3,61 | 40,55M |
| 2026-09-04 | CNY 3,67 | +1,10 % | CNY 3,61 | CNY 3,71 | CNY 3,54 | 64,76M |
| 2026-09-03 | CNY 3,63 | -2,16 % | CNY 3,70 | CNY 3,80 | CNY 3,61 | 88,55M |
| 2026-09-02 | CNY 3,71 | -4,38 % | CNY 3,97 | CNY 4,04 | CNY 3,70 | 111,86M |
| 2026-09-01 | CNY 3,88 | +1,57 % | CNY 3,76 | CNY 4,01 | CNY 3,70 | 146,75M |
| 2026-08-31 | CNY 3,82 | +4,09 % | CNY 3,68 | CNY 3,92 | CNY 3,67 | 138,00M |
| 2026-08-28 | CNY 3,67 | +2,80 % | CNY 3,58 | CNY 3,70 | CNY 3,56 | 76,62M |
| 2026-08-27 | CNY 3,57 | +0,85 % | CNY 3,50 | CNY 3,59 | CNY 3,48 | 63,30M |
| 2026-08-26 | CNY 3,54 | -0,56 % | CNY 3,52 | CNY 3,58 | CNY 3,47 | 66,22M |
| 2026-08-25 | CNY 3,56 | +4,40 % | CNY 3,40 | CNY 3,72 | CNY 3,37 | 108,85M |
| 2026-08-24 | CNY 3,41 | +2,10 % | CNY 3,34 | CNY 3,44 | CNY 3,34 | 69,63M |
| 2026-08-21 | CNY 3,34 | -0,30 % | CNY 3,31 | CNY 3,48 | CNY 3,16 | 77,76M |
| 2026-08-20 | CNY 3,35 | -5,10 % | CNY 3,33 | CNY 3,46 | CNY 3,30 | 98,09M |
| 2026-08-19 | CNY 3,53 | +5,37 % | CNY 3,38 | CNY 3,67 | CNY 3,36 | 134,22M |
| 2026-08-18 | CNY 3,35 | -1,47 % | CNY 3,39 | CNY 3,42 | CNY 3,33 | 46,60M |
| 2026-08-17 | CNY 3,40 | -0,87 % | CNY 3,42 | CNY 3,44 | CNY 3,36 | 32,50M |
| 2026-08-14 | CNY 3,43 | -3,11 % | CNY 3,52 | CNY 3,53 | CNY 3,36 | 61,96M |
| 2026-08-13 | CNY 3,54 | +0,57 % | CNY 3,51 | CNY 3,58 | CNY 3,45 | 61,79M |
| 2026-08-12 | CNY 3,52 | +0,57 % | CNY 3,47 | CNY 3,54 | CNY 3,43 | 55,67M |
| 2026-08-11 | CNY 3,50 | -1,13 % | CNY 3,60 | CNY 3,66 | CNY 3,48 | 71,30M |
| 2026-08-10 | CNY 3,54 | +0,57 % | CNY 3,51 | CNY 3,57 | CNY 3,47 | 69,50M |
| 2026-08-07 | CNY 3,52 | -4,09 % | CNY 3,59 | CNY 3,59 | CNY 3,43 | 121,66M |
| 2026-08-06 | CNY 3,67 | +9,88 % | CNY 3,33 | CNY 3,67 | CNY 3,30 | 102,38M |
| 2026-08-05 | CNY 3,34 | -0,30 % | CNY 3,34 | CNY 3,37 | CNY 3,29 | 37,61M |
| 2026-08-04 | CNY 3,35 | +0,60 % | CNY 3,33 | CNY 3,39 | CNY 3,29 | 40,24M |
| 2026-08-03 | CNY 3,33 | +2,46 % | CNY 3,24 | CNY 3,34 | CNY 3,23 | 42,31M |
| 2026-07-31 | CNY 3,25 | +1,56 % | CNY 3,16 | CNY 3,26 | CNY 3,16 | 37,96M |
| 2026-07-30 | CNY 3,20 | -2,14 % | CNY 3,24 | CNY 3,33 | CNY 3,18 | 48,84M |
| 2026-07-29 | CNY 3,27 | +1,55 % | CNY 3,21 | CNY 3,30 | CNY 3,18 | 49,49M |
| 2026-07-28 | CNY 3,22 | -0,62 % | CNY 3,21 | CNY 3,31 | CNY 3,19 | 46,97M |
| 2026-07-27 | CNY 3,24 | +3,18 % | CNY 3,08 | CNY 3,26 | CNY 3,02 | 52,54M |
| 2026-07-24 | CNY 3,14 | -7,10 % | CNY 3,31 | CNY 3,40 | CNY 3,13 | 68,85M |
| 2026-07-23 | CNY 3,38 | +5,30 % | CNY 3,17 | CNY 3,38 | CNY 3,17 | 81,74M |
| 2026-07-22 | CNY 3,21 | +2,88 % | CNY 3,11 | CNY 3,25 | CNY 3,05 | 74,82M |
| 2026-07-21 | CNY 3,12 | -5,45 % | CNY 3,28 | CNY 3,28 | CNY 3,02 | 105,70M |
| 2026-07-20 | CNY 3,30 | +9,27 % | CNY 3,04 | CNY 3,32 | CNY 3,04 | 114,37M |
| 2026-07-17 | CNY 3,02 | -0,98 % | CNY 3,05 | CNY 3,12 | CNY 2,99 | 62,12M |
| 2026-07-16 | CNY 3,05 | -2,56 % | CNY 3,09 | CNY 3,13 | CNY 3,01 | 38,49M |
| 2026-07-15 | CNY 3,13 | +1,29 % | CNY 3,00 | CNY 3,17 | CNY 2,98 | 54,51M |
| 2026-07-14 | CNY 3,09 | +4,04 % | CNY 2,98 | CNY 3,09 | CNY 2,97 | 48,89M |
| 2026-07-13 | CNY 2,97 | -3,26 % | CNY 3,07 | CNY 3,12 | CNY 2,96 | 44,85M |
| 2026-07-10 | CNY 3,07 | +4,78 % | CNY 2,90 | CNY 3,14 | CNY 2,88 | 66,97M |
| 2026-07-09 | CNY 2,93 | -0,68 % | CNY 2,94 | CNY 3,00 | CNY 2,88 | 43,50M |
| 2026-07-08 | CNY 2,95 | -1,34 % | CNY 3,02 | CNY 3,04 | CNY 2,95 | 42,24M |
| 2026-07-07 | CNY 2,99 | -5,38 % | CNY 3,14 | CNY 3,14 | CNY 2,97 | 50,03M |
| 2026-07-06 | CNY 3,16 | +0,64 % | CNY 3,14 | CNY 3,19 | CNY 3,08 | 41,11M |
| 2026-07-03 | CNY 3,14 | -0,63 % | CNY 3,15 | CNY 3,20 | CNY 3,12 | 38,54M |
| 2026-07-02 | CNY 3,16 | -1,86 % | CNY 3,22 | CNY 3,32 | CNY 3,14 | 53,10M |
| 2026-07-01 | CNY 3,22 | +2,22 % | CNY 3,13 | CNY 3,27 | CNY 3,09 | 51,90M |
| 2026-06-30 | CNY 3,15 | -0,94 % | CNY 3,21 | CNY 3,26 | CNY 3,13 | 43,69M |
| 2026-06-29 | CNY 3,18 | +0,63 % | CNY 3,15 | CNY 3,23 | CNY 3,11 | 41,87M |
| 2026-06-26 | CNY 3,16 | -3,95 % | CNY 3,30 | CNY 3,33 | CNY 3,15 | 49,06M |
| 2026-06-25 | CNY 3,29 | -1,20 % | CNY 3,33 | CNY 3,34 | CNY 3,25 | 44,97M |
| 2026-06-24 | CNY 3,33 | -6,20 % | CNY 3,52 | CNY 3,54 | CNY 3,31 | 62,30M |
| 2026-06-23 | CNY 3,55 | +0,57 % | CNY 3,53 | CNY 3,63 | CNY 3,49 | 54,50M |
| 2026-06-22 | CNY 3,53 | -0,56 % | CNY 3,53 | CNY 3,54 | CNY 3,41 | 55,79M |
| 2026-06-18 | CNY 3,55 | -6,33 % | CNY 3,79 | CNY 3,80 | CNY 3,52 | 82,07M |
| 2026-06-17 | CNY 3,79 | -5,49 % | CNY 4,01 | CNY 4,01 | CNY 3,78 | 92,18M |
| 2026-06-16 | CNY 4,01 | -1,23 % | CNY 4,04 | CNY 4,07 | CNY 3,95 | 57,31M |
| 2026-06-15 | CNY 4,06 | -0,25 % | CNY 3,99 | CNY 4,11 | CNY 3,98 | 64,11M |
| 2026-06-12 | CNY 4,07 | -0,25 % | CNY 4,05 | CNY 4,20 | CNY 3,94 | 93,25M |
| 2026-06-11 | CNY 4,08 | -1,92 % | CNY 4,12 | CNY 4,33 | CNY 4,05 | 81,41M |
| 2026-06-10 | CNY 4,16 | -6,94 % | CNY 4,45 | CNY 4,46 | CNY 4,10 | 103,70M |
| 2026-06-09 | CNY 4,47 | -2,19 % | CNY 4,55 | CNY 4,57 | CNY 4,26 | 105,65M |
| 2026-06-08 | CNY 4,57 | -4,79 % | CNY 4,61 | CNY 4,91 | CNY 4,53 | 111,69M |
| 2026-06-05 | CNY 4,80 | -6,25 % | CNY 5,04 | CNY 5,18 | CNY 4,75 | 151,57M |
| 2026-06-04 | CNY 5,12 | -5,01 % | CNY 5,25 | CNY 5,38 | CNY 5,09 | 171,83M |
| 2026-06-03 | CNY 5,39 | +2,67 % | CNY 5,05 | CNY 5,66 | CNY 5,00 | 236,70M |
| 2026-06-02 | CNY 5,25 | +1,74 % | CNY 5,20 | CNY 5,68 | CNY 4,95 | 271,10M |
| 2026-06-01 | CNY 5,16 | +10,02 % | CNY 4,69 | CNY 5,16 | CNY 4,44 | 207,05M |
| 2026-05-29 | CNY 4,69 | +2,63 % | CNY 4,58 | CNY 4,84 | CNY 4,45 | 177,25M |
| 2026-05-28 | CNY 4,57 | -1,51 % | CNY 4,70 | CNY 4,88 | CNY 4,53 | 209,50M |
| 2026-05-27 | CNY 4,64 | +9,95 % | CNY 4,19 | CNY 4,64 | CNY 4,09 | 143,48M |
| 2026-05-26 | CNY 4,22 | -10,02 % | CNY 4,51 | CNY 4,54 | CNY 4,22 | 150,82M |