Wuhan Xianglong Power Industry Co., Ltd. Class A 600769
SSE · China · Versorger
CNY 14,82+0,26 (+1,79 %)
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 14,82 | +1,79 % | CNY 14,62 | CNY 15,80 | CNY 14,62 | 11,55M |
| 2026-09-29 | CNY 14,56 | +0,34 % | CNY 14,46 | CNY 14,84 | CNY 14,23 | 6,76M |
| 2026-09-28 | CNY 14,51 | -7,70 % | CNY 15,63 | CNY 15,80 | CNY 14,31 | 11,63M |
| 2026-09-24 | CNY 15,72 | -4,15 % | CNY 16,33 | CNY 16,41 | CNY 15,60 | 8,58M |
| 2026-09-23 | CNY 16,40 | +1,55 % | CNY 16,10 | CNY 16,48 | CNY 16,05 | 7,52M |
| 2026-09-22 | CNY 16,15 | -1,52 % | CNY 16,44 | CNY 16,60 | CNY 16,08 | 9,73M |
| 2026-09-21 | CNY 16,40 | +0,99 % | CNY 16,24 | CNY 16,55 | CNY 16,18 | 11,57M |
| 2026-09-18 | CNY 16,24 | +6,35 % | CNY 15,33 | CNY 16,38 | CNY 15,32 | 16,70M |
| 2026-09-17 | CNY 15,27 | +1,60 % | CNY 14,98 | CNY 15,72 | CNY 14,93 | 10,50M |
| 2026-09-16 | CNY 15,03 | +2,11 % | CNY 14,72 | CNY 15,18 | CNY 14,59 | 7,16M |
| 2026-09-15 | CNY 14,72 | -2,00 % | CNY 14,97 | CNY 15,08 | CNY 14,66 | 8,21M |
| 2026-09-14 | CNY 15,02 | -1,12 % | CNY 15,16 | CNY 15,28 | CNY 14,56 | 8,50M |
| 2026-09-11 | CNY 15,19 | -5,53 % | CNY 16,02 | CNY 16,02 | CNY 14,90 | 14,78M |
| 2026-09-10 | CNY 16,08 | -1,95 % | CNY 16,32 | CNY 16,32 | CNY 15,77 | 13,18M |
| 2026-09-09 | CNY 16,40 | -3,02 % | CNY 16,68 | CNY 17,06 | CNY 16,11 | 20,27M |
| 2026-09-08 | CNY 16,91 | +10,02 % | CNY 15,74 | CNY 16,91 | CNY 15,40 | 17,95M |
| 2026-09-07 | CNY 15,37 | +3,22 % | CNY 14,89 | CNY 15,47 | CNY 14,89 | 7,76M |
| 2026-09-04 | CNY 14,89 | -3,44 % | CNY 15,43 | CNY 15,68 | CNY 14,84 | 8,15M |
| 2026-09-03 | CNY 15,42 | +1,51 % | CNY 15,19 | CNY 15,65 | CNY 15,11 | 8,40M |
| 2026-09-02 | CNY 15,19 | +1,61 % | CNY 14,85 | CNY 15,38 | CNY 14,69 | 8,43M |
| 2026-09-01 | CNY 14,95 | -2,99 % | CNY 15,41 | CNY 15,41 | CNY 14,76 | 9,50M |
| 2026-08-31 | CNY 15,41 | +0,39 % | CNY 15,07 | CNY 15,50 | CNY 15,01 | 8,62M |
| 2026-08-28 | CNY 15,35 | +1,72 % | CNY 15,01 | CNY 16,10 | CNY 14,94 | 14,11M |
| 2026-08-27 | CNY 15,09 | +1,00 % | CNY 15,00 | CNY 15,30 | CNY 14,74 | 9,13M |
| 2026-08-26 | CNY 14,94 | +1,70 % | CNY 14,97 | CNY 15,12 | CNY 14,55 | 9,60M |
| 2026-08-25 | CNY 14,69 | +3,60 % | CNY 13,88 | CNY 14,80 | CNY 13,68 | 13,51M |
| 2026-08-24 | CNY 14,18 | -7,62 % | CNY 15,87 | CNY 15,98 | CNY 13,85 | 19,59M |
| 2026-08-21 | CNY 15,35 | +1,12 % | CNY 15,19 | CNY 15,74 | CNY 14,94 | 7,09M |
| 2026-08-20 | CNY 15,18 | -0,98 % | CNY 15,60 | CNY 15,60 | CNY 15,00 | 7,92M |
| 2026-08-19 | CNY 15,33 | -6,01 % | CNY 16,03 | CNY 16,19 | CNY 15,16 | 12,34M |
| 2026-08-18 | CNY 16,31 | -1,51 % | CNY 16,56 | CNY 16,96 | CNY 16,23 | 11,08M |
| 2026-08-17 | CNY 16,56 | +0,30 % | CNY 16,65 | CNY 16,65 | CNY 15,75 | 20,36M |
| 2026-08-14 | CNY 16,51 | +9,99 % | CNY 15,05 | CNY 16,51 | CNY 14,98 | 19,74M |
| 2026-08-13 | CNY 15,01 | -2,47 % | CNY 15,44 | CNY 15,69 | CNY 14,97 | 8,51M |
| 2026-08-12 | CNY 15,39 | +2,40 % | CNY 15,01 | CNY 15,45 | CNY 14,98 | 7,45M |
| 2026-08-11 | CNY 15,03 | -1,31 % | CNY 14,99 | CNY 15,28 | CNY 14,72 | 7,75M |
| 2026-08-10 | CNY 15,23 | +0,86 % | CNY 15,10 | CNY 15,30 | CNY 14,50 | 10,23M |
| 2026-08-07 | CNY 15,10 | +2,37 % | CNY 14,96 | CNY 15,17 | CNY 14,26 | 12,08M |
| 2026-08-06 | CNY 14,75 | +1,79 % | CNY 14,30 | CNY 14,92 | CNY 14,30 | 11,61M |
| 2026-08-05 | CNY 14,49 | +2,48 % | CNY 14,01 | CNY 14,73 | CNY 13,97 | 12,58M |
| 2026-08-04 | CNY 14,14 | +7,45 % | CNY 13,20 | CNY 14,29 | CNY 13,20 | 14,00M |
| 2026-08-03 | CNY 13,16 | -0,60 % | CNY 13,22 | CNY 13,36 | CNY 12,90 | 8,34M |
| 2026-07-31 | CNY 13,24 | +5,92 % | CNY 12,98 | CNY 13,58 | CNY 12,88 | 15,23M |
| 2026-07-30 | CNY 12,50 | -8,09 % | CNY 13,60 | CNY 13,71 | CNY 12,47 | 14,34M |
| 2026-07-29 | CNY 13,60 | 0,00 % | CNY 13,60 | CNY 13,72 | CNY 13,06 | 13,21M |
| 2026-07-28 | CNY 13,60 | -1,31 % | CNY 13,54 | CNY 14,30 | CNY 13,46 | 12,96M |
| 2026-07-27 | CNY 13,78 | +6,66 % | CNY 12,88 | CNY 13,78 | CNY 12,67 | 13,08M |
| 2026-07-24 | CNY 12,92 | -2,64 % | CNY 13,00 | CNY 13,59 | CNY 12,89 | 10,85M |
| 2026-07-23 | CNY 13,27 | +1,22 % | CNY 13,00 | CNY 13,57 | CNY 13,00 | 10,37M |
| 2026-07-22 | CNY 13,11 | -2,89 % | CNY 13,38 | CNY 13,57 | CNY 12,84 | 13,05M |
| 2026-07-21 | CNY 13,50 | +2,20 % | CNY 13,21 | CNY 13,60 | CNY 11,89 | 25,19M |
| 2026-07-20 | CNY 13,21 | -10,01 % | CNY 14,97 | CNY 15,23 | CNY 13,21 | 23,49M |
| 2026-07-17 | CNY 14,68 | -7,96 % | CNY 15,87 | CNY 16,76 | CNY 14,38 | 18,47M |
| 2026-07-16 | CNY 15,95 | -2,92 % | CNY 16,26 | CNY 16,61 | CNY 15,70 | 9,81M |
| 2026-07-15 | CNY 16,43 | -3,64 % | CNY 17,10 | CNY 17,10 | CNY 16,34 | 10,06M |
| 2026-07-14 | CNY 17,05 | +3,52 % | CNY 16,25 | CNY 17,41 | CNY 15,76 | 15,76M |
| 2026-07-13 | CNY 16,47 | -6,53 % | CNY 17,20 | CNY 17,66 | CNY 16,38 | 13,48M |
| 2026-07-10 | CNY 17,62 | +0,69 % | CNY 17,78 | CNY 18,50 | CNY 17,52 | 15,66M |
| 2026-07-09 | CNY 17,50 | +2,04 % | CNY 17,15 | CNY 17,61 | CNY 16,38 | 17,75M |
| 2026-07-08 | CNY 17,15 | -5,30 % | CNY 18,08 | CNY 18,10 | CNY 17,10 | 15,91M |
| 2026-07-07 | CNY 18,11 | -7,60 % | CNY 19,30 | CNY 19,70 | CNY 17,98 | 23,08M |
| 2026-07-06 | CNY 19,60 | -10,01 % | CNY 21,98 | CNY 21,98 | CNY 19,60 | 33,41M |
| 2026-07-03 | CNY 21,78 | +10,00 % | CNY 19,61 | CNY 21,78 | CNY 19,08 | 29,43M |
| 2026-07-02 | CNY 19,80 | -4,35 % | CNY 20,60 | CNY 21,54 | CNY 19,65 | 22,62M |
| 2026-07-01 | CNY 20,70 | +0,93 % | CNY 20,51 | CNY 21,18 | CNY 20,10 | 17,90M |
| 2026-06-30 | CNY 20,51 | -0,92 % | CNY 20,79 | CNY 21,35 | CNY 20,00 | 18,58M |
| 2026-06-29 | CNY 20,70 | -0,48 % | CNY 20,40 | CNY 20,89 | CNY 19,20 | 24,00M |
| 2026-06-26 | CNY 20,80 | -3,26 % | CNY 21,40 | CNY 22,11 | CNY 20,60 | 28,21M |
| 2026-06-25 | CNY 21,50 | +7,07 % | CNY 20,21 | CNY 22,09 | CNY 19,85 | 45,67M |
| 2026-06-24 | CNY 20,08 | -8,60 % | CNY 21,92 | CNY 22,60 | CNY 19,77 | 52,17M |
| 2026-06-23 | CNY 21,97 | +4,22 % | CNY 21,72 | CNY 22,84 | CNY 21,08 | 47,01M |
| 2026-06-22 | CNY 21,08 | +10,02 % | CNY 21,08 | CNY 21,08 | CNY 19,50 | 46,23M |
| 2026-06-18 | CNY 19,16 | +9,99 % | CNY 19,16 | CNY 19,16 | CNY 19,16 | 5,41M |
| 2026-06-17 | CNY 17,42 | +4,19 % | CNY 16,85 | CNY 18,02 | CNY 16,66 | 27,22M |
| 2026-06-16 | CNY 16,72 | +2,08 % | CNY 16,35 | CNY 16,83 | CNY 15,80 | 21,44M |
| 2026-06-15 | CNY 16,38 | +3,93 % | CNY 15,77 | CNY 16,50 | CNY 15,77 | 21,53M |
| 2026-06-12 | CNY 15,76 | -3,79 % | CNY 16,30 | CNY 16,30 | CNY 15,61 | 21,14M |
| 2026-06-11 | CNY 16,38 | +4,20 % | CNY 15,68 | CNY 16,55 | CNY 15,25 | 26,77M |
| 2026-06-10 | CNY 15,72 | +0,06 % | CNY 15,70 | CNY 16,19 | CNY 15,20 | 14,38M |
| 2026-06-09 | CNY 15,71 | +0,19 % | CNY 15,86 | CNY 16,00 | CNY 15,29 | 13,01M |
| 2026-06-08 | CNY 15,68 | -2,12 % | CNY 15,40 | CNY 16,78 | CNY 15,40 | 20,97M |
| 2026-06-05 | CNY 16,02 | +2,89 % | CNY 15,79 | CNY 16,68 | CNY 15,10 | 29,41M |
| 2026-06-04 | CNY 15,57 | -5,06 % | CNY 16,28 | CNY 16,45 | CNY 15,54 | 28,90M |
| 2026-06-03 | CNY 16,40 | +0,55 % | CNY 16,46 | CNY 17,94 | CNY 16,30 | 45,19M |
| 2026-06-02 | CNY 16,31 | -1,51 % | CNY 16,95 | CNY 17,04 | CNY 15,95 | 29,45M |
| 2026-06-01 | CNY 16,56 | +10,03 % | CNY 15,35 | CNY 16,56 | CNY 14,90 | 19,71M |
| 2026-05-29 | CNY 15,05 | -4,57 % | CNY 15,77 | CNY 16,00 | CNY 14,79 | 23,42M |
| 2026-05-28 | CNY 15,77 | -4,25 % | CNY 16,50 | CNY 16,55 | CNY 15,70 | 21,01M |
| 2026-05-27 | CNY 16,47 | +1,73 % | CNY 16,19 | CNY 16,68 | CNY 15,93 | 26,60M |
| 2026-05-26 | CNY 16,19 | -1,46 % | CNY 16,31 | CNY 16,88 | CNY 15,78 | 32,28M |