Top Energy Co. Ltd. Shanxi Class A 600780
SSE · China · Versorger
CNY 6,13+0,03 (+0,49 %)
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 6,13 | +0,49 % | CNY 6,11 | CNY 6,16 | CNY 6,08 | 7,13M |
| 2026-09-29 | CNY 6,10 | 0,00 % | CNY 6,07 | CNY 6,15 | CNY 6,07 | 6,48M |
| 2026-09-28 | CNY 6,10 | +0,16 % | CNY 6,05 | CNY 6,13 | CNY 6,05 | 7,52M |
| 2026-09-24 | CNY 6,09 | -0,65 % | CNY 6,11 | CNY 6,15 | CNY 6,07 |
| 7,53M |
| 2026-09-23 | CNY 6,13 | -0,65 % | CNY 6,18 | CNY 6,20 | CNY 6,12 | 7,26M |
| 2026-09-22 | CNY 6,17 | -1,28 % | CNY 6,23 | CNY 6,24 | CNY 6,15 | 8,86M |
| 2026-09-21 | CNY 6,25 | +1,63 % | CNY 6,18 | CNY 6,25 | CNY 6,10 | 14,00M |
| 2026-09-18 | CNY 6,15 | 0,00 % | CNY 6,13 | CNY 6,25 | CNY 6,13 | 11,72M |
| 2026-09-17 | CNY 6,15 | -1,91 % | CNY 6,24 | CNY 6,25 | CNY 6,05 | 18,51M |
| 2026-09-16 | CNY 6,27 | 0,00 % | CNY 6,24 | CNY 6,35 | CNY 6,23 | 12,85M |
| 2026-09-15 | CNY 6,27 | -0,48 % | CNY 6,29 | CNY 6,35 | CNY 6,23 | 13,82M |
| 2026-09-14 | CNY 6,30 | +0,32 % | CNY 6,24 | CNY 6,39 | CNY 6,22 | 12,88M |
| 2026-09-11 | CNY 6,28 | -1,57 % | CNY 6,36 | CNY 6,37 | CNY 6,23 | 12,06M |
| 2026-09-10 | CNY 6,38 | -0,31 % | CNY 6,36 | CNY 6,44 | CNY 6,32 | 13,88M |
| 2026-09-09 | CNY 6,40 | +1,75 % | CNY 6,28 | CNY 6,41 | CNY 6,27 | 14,91M |
| 2026-09-08 | CNY 6,29 | +0,96 % | CNY 6,22 | CNY 6,29 | CNY 6,21 | 10,40M |
| 2026-09-07 | CNY 6,23 | -1,58 % | CNY 6,33 | CNY 6,36 | CNY 6,21 | 10,74M |
| 2026-09-04 | CNY 6,33 | +0,64 % | CNY 6,28 | CNY 6,41 | CNY 6,28 | 12,57M |
| 2026-09-03 | CNY 6,29 | -0,47 % | CNY 6,28 | CNY 6,40 | CNY 6,28 | 12,75M |
| 2026-09-02 | CNY 6,32 | -1,25 % | CNY 6,39 | CNY 6,47 | CNY 6,28 | 22,44M |
| 2026-09-01 | CNY 6,40 | +3,06 % | CNY 6,24 | CNY 6,48 | CNY 6,20 | 39,90M |
| 2026-08-31 | CNY 6,21 | +4,37 % | CNY 6,21 | CNY 6,40 | CNY 6,15 | 42,42M |
| 2026-08-28 | CNY 5,95 | +0,68 % | CNY 5,90 | CNY 5,96 | CNY 5,88 | 5,79M |
| 2026-08-27 | CNY 5,91 | -0,67 % | CNY 5,95 | CNY 5,95 | CNY 5,87 | 6,55M |
| 2026-08-26 | CNY 5,95 | +1,71 % | CNY 5,85 | CNY 5,95 | CNY 5,85 | 7,51M |
| 2026-08-25 | CNY 5,85 | +1,04 % | CNY 5,78 | CNY 5,86 | CNY 5,76 | 6,30M |
| 2026-08-24 | CNY 5,79 | 0,00 % | CNY 5,80 | CNY 5,84 | CNY 5,76 | 6,30M |
| 2026-08-21 | CNY 5,79 | -0,52 % | CNY 5,80 | CNY 5,81 | CNY 5,75 | 6,33M |
| 2026-08-20 | CNY 5,82 | +0,87 % | CNY 5,77 | CNY 5,86 | CNY 5,77 | 6,50M |
| 2026-08-19 | CNY 5,77 | -1,87 % | CNY 5,89 | CNY 5,93 | CNY 5,75 | 7,49M |
| 2026-08-18 | CNY 5,88 | +0,17 % | CNY 5,86 | CNY 5,89 | CNY 5,83 | 5,20M |
| 2026-08-17 | CNY 5,87 | +0,69 % | CNY 5,85 | CNY 5,88 | CNY 5,78 | 6,62M |
| 2026-08-14 | CNY 5,83 | -2,18 % | CNY 5,96 | CNY 5,96 | CNY 5,83 | 10,21M |
| 2026-08-13 | CNY 5,96 | 0,00 % | CNY 5,96 | CNY 5,99 | CNY 5,94 | 8,25M |
| 2026-08-12 | CNY 5,96 | -0,33 % | CNY 5,99 | CNY 5,99 | CNY 5,91 | 6,76M |
| 2026-08-11 | CNY 5,98 | -0,83 % | CNY 6,03 | CNY 6,08 | CNY 5,95 | 9,50M |
| 2026-08-10 | CNY 6,03 | +0,67 % | CNY 5,99 | CNY 6,04 | CNY 5,95 | 7,99M |
| 2026-08-07 | CNY 5,99 | -0,33 % | CNY 6,01 | CNY 6,01 | CNY 5,88 | 8,52M |
| 2026-08-06 | CNY 6,01 | -0,99 % | CNY 6,10 | CNY 6,10 | CNY 5,94 | 9,60M |
| 2026-08-05 | CNY 6,07 | -1,30 % | CNY 6,16 | CNY 6,16 | CNY 6,06 | 11,69M |
| 2026-08-04 | CNY 6,15 | -0,97 % | CNY 6,21 | CNY 6,22 | CNY 6,10 | 13,11M |
| 2026-08-03 | CNY 6,21 | +2,31 % | CNY 6,08 | CNY 6,22 | CNY 6,06 | 14,14M |
| 2026-07-31 | CNY 6,07 | +1,51 % | CNY 5,98 | CNY 6,08 | CNY 5,98 | 8,33M |
| 2026-07-30 | CNY 5,98 | -0,66 % | CNY 5,96 | CNY 6,10 | CNY 5,93 | 11,43M |
| 2026-07-29 | CNY 6,02 | +1,86 % | CNY 5,92 | CNY 6,05 | CNY 5,86 | 13,55M |
| 2026-07-28 | CNY 5,91 | -1,01 % | CNY 5,95 | CNY 5,96 | CNY 5,85 | 9,56M |
| 2026-07-27 | CNY 5,97 | -2,13 % | CNY 5,88 | CNY 6,01 | CNY 5,76 | 12,93M |
| 2026-07-24 | CNY 6,10 | -3,33 % | CNY 6,26 | CNY 6,33 | CNY 6,09 | 14,60M |
| 2026-07-23 | CNY 6,31 | +1,61 % | CNY 6,17 | CNY 6,34 | CNY 6,12 | 17,15M |
| 2026-07-22 | CNY 6,21 | +0,49 % | CNY 6,15 | CNY 6,24 | CNY 6,12 | 16,23M |
| 2026-07-21 | CNY 6,18 | -1,28 % | CNY 6,20 | CNY 6,21 | CNY 6,07 | 20,44M |
| 2026-07-20 | CNY 6,26 | +4,51 % | CNY 6,00 | CNY 6,37 | CNY 5,99 | 27,61M |
| 2026-07-17 | CNY 5,99 | +1,18 % | CNY 5,89 | CNY 6,10 | CNY 5,89 | 16,46M |
| 2026-07-16 | CNY 5,92 | -0,50 % | CNY 5,96 | CNY 6,00 | CNY 5,87 | 10,30M |
| 2026-07-15 | CNY 5,95 | +0,85 % | CNY 5,88 | CNY 5,98 | CNY 5,85 | 6,44M |
| 2026-07-14 | CNY 5,90 | +2,97 % | CNY 5,73 | CNY 5,92 | CNY 5,72 | 10,66M |
| 2026-07-13 | CNY 5,73 | -1,38 % | CNY 5,77 | CNY 5,81 | CNY 5,69 | 8,63M |
| 2026-07-10 | CNY 5,81 | +1,04 % | CNY 5,76 | CNY 5,87 | CNY 5,68 | 9,87M |
| 2026-07-09 | CNY 5,75 | -0,52 % | CNY 5,75 | CNY 5,81 | CNY 5,68 | 7,98M |
| 2026-07-08 | CNY 5,78 | -0,86 % | CNY 5,84 | CNY 5,86 | CNY 5,77 | 7,51M |
| 2026-07-07 | CNY 5,83 | -4,27 % | CNY 6,06 | CNY 6,09 | CNY 5,83 | 10,34M |
| 2026-07-06 | CNY 6,09 | -0,49 % | CNY 6,11 | CNY 6,14 | CNY 6,02 | 11,48M |
| 2026-07-03 | CNY 6,12 | +1,49 % | CNY 6,01 | CNY 6,13 | CNY 6,01 | 9,63M |
| 2026-07-02 | CNY 6,03 | +0,50 % | CNY 6,02 | CNY 6,09 | CNY 5,97 | 12,23M |
| 2026-07-01 | CNY 6,00 | +2,39 % | CNY 5,90 | CNY 6,06 | CNY 5,85 | 14,98M |
| 2026-06-30 | CNY 5,86 | -0,34 % | CNY 5,88 | CNY 5,88 | CNY 5,78 | 8,94M |
| 2026-06-29 | CNY 5,88 | +0,34 % | CNY 5,85 | CNY 5,95 | CNY 5,72 | 12,35M |
| 2026-06-26 | CNY 5,86 | -1,84 % | CNY 5,96 | CNY 6,05 | CNY 5,85 | 14,31M |
| 2026-06-25 | CNY 5,97 | -2,29 % | CNY 6,10 | CNY 6,10 | CNY 5,92 | 17,12M |
| 2026-06-24 | CNY 6,11 | -0,97 % | CNY 6,17 | CNY 6,18 | CNY 6,02 | 14,71M |
| 2026-06-23 | CNY 6,17 | -1,12 % | CNY 6,22 | CNY 6,28 | CNY 6,13 | 13,40M |
| 2026-06-22 | CNY 6,24 | +1,13 % | CNY 6,13 | CNY 6,24 | CNY 6,00 | 19,39M |
| 2026-06-18 | CNY 6,17 | -5,80 % | CNY 6,50 | CNY 6,60 | CNY 6,16 | 28,62M |
| 2026-06-17 | CNY 6,55 | -2,38 % | CNY 6,72 | CNY 6,75 | CNY 6,53 | 18,52M |
| 2026-06-16 | CNY 6,71 | +0,60 % | CNY 6,68 | CNY 6,82 | CNY 6,63 | 19,20M |
| 2026-06-15 | CNY 6,67 | +0,45 % | CNY 6,61 | CNY 6,72 | CNY 6,61 | 17,33M |
| 2026-06-12 | CNY 6,64 | +2,00 % | CNY 6,56 | CNY 6,77 | CNY 6,47 | 18,77M |
| 2026-06-11 | CNY 6,51 | +1,24 % | CNY 6,40 | CNY 6,54 | CNY 6,38 | 15,06M |
| 2026-06-10 | CNY 6,43 | -5,44 % | CNY 6,71 | CNY 6,71 | CNY 6,41 | 21,22M |
| 2026-06-09 | CNY 6,80 | +1,64 % | CNY 6,73 | CNY 6,82 | CNY 6,49 | 21,85M |
| 2026-06-08 | CNY 6,69 | -5,51 % | CNY 6,90 | CNY 7,02 | CNY 6,62 | 28,68M |
| 2026-06-05 | CNY 7,08 | -6,23 % | CNY 7,50 | CNY 7,65 | CNY 7,03 | 43,92M |
| 2026-06-04 | CNY 7,55 | -3,45 % | CNY 7,67 | CNY 7,76 | CNY 7,53 | 40,57M |
| 2026-06-03 | CNY 7,82 | +4,41 % | CNY 7,49 | CNY 7,82 | CNY 7,35 | 57,68M |
| 2026-06-02 | CNY 7,49 | -4,71 % | CNY 7,70 | CNY 7,73 | CNY 7,47 | 46,44M |
| 2026-06-01 | CNY 7,86 | +1,81 % | CNY 7,65 | CNY 7,89 | CNY 7,38 | 66,03M |
| 2026-05-29 | CNY 7,72 | +0,78 % | CNY 7,46 | CNY 7,87 | CNY 7,42 | 76,38M |
| 2026-05-28 | CNY 7,66 | +5,66 % | CNY 7,27 | CNY 7,69 | CNY 7,18 | 74,35M |
| 2026-05-27 | CNY 7,25 | +1,26 % | CNY 7,17 | CNY 7,35 | CNY 7,12 | 42,37M |
| 2026-05-26 | CNY 7,16 | -0,28 % | CNY 7,17 | CNY 7,28 | CNY 6,96 | 32,90M |