Yunnan Coal & Energy Co. Ltd. Class A 600792
SSE · China · Energierohstoffe
CNY 5,04-0,25 (-4,73 %)
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 5,04 | -4,73 % | CNY 5,17 | CNY 5,34 | CNY 5,04 | 79,59M |
| 2026-09-29 | CNY 5,29 | -3,82 % | CNY 5,43 | CNY 5,51 | CNY 5,14 | 113,98M |
| 2026-09-28 | CNY 5,50 | -3,51 % | CNY 5,61 | CNY 5,69 | CNY 5,30 | 161,45M |
| 2026-09-24 | CNY 5,70 | +10,04 % | CNY 5,10 | CNY 5,70 | CNY 5,03 | 182,21M |
| 2026-09-23 | CNY 5,18 | -9,91 % | CNY 5,58 | CNY 5,69 | CNY 5,18 | 133,72M |
| 2026-09-22 | CNY 5,75 | +5,31 % | CNY 5,30 | CNY 6,01 | CNY 5,21 | 183,43M |
| 2026-09-21 | CNY 5,46 | +3,02 % | CNY 5,20 | CNY 5,56 | CNY 5,10 | 126,99M |
| 2026-09-18 | CNY 5,30 | -0,75 % | CNY 5,07 | CNY 5,50 | CNY 5,00 | 154,84M |
| 2026-09-17 | CNY 5,34 | +10,10 % | CNY 4,86 | CNY 5,34 | CNY 4,53 | 157,93M |
| 2026-09-16 | CNY 4,85 | -8,32 % | CNY 5,00 | CNY 5,28 | CNY 4,80 | 172,90M |
| 2026-09-15 | CNY 5,29 | +7,09 % | CNY 5,00 | CNY 5,43 | CNY 4,96 | 204,48M |
| 2026-09-14 | CNY 4,94 | -4,08 % | CNY 4,78 | CNY 5,37 | CNY 4,78 | 177,36M |
| 2026-09-11 | CNY 5,15 | -4,81 % | CNY 5,92 | CNY 5,95 | CNY 5,00 | 218,21M |
| 2026-09-10 | CNY 5,41 | +9,96 % | CNY 5,39 | CNY 5,41 | CNY 5,01 | 157,28M |
| 2026-09-09 | CNY 4,92 | +10,07 % | CNY 4,56 | CNY 4,92 | CNY 4,48 | 115,33M |
| 2026-09-08 | CNY 4,47 | +10,10 % | CNY 4,07 | CNY 4,47 | CNY 4,07 | 50,00M |
| 2026-09-07 | CNY 4,06 | +2,01 % | CNY 4,03 | CNY 4,09 | CNY 3,95 | 41,20M |
| 2026-09-04 | CNY 3,98 | -1,73 % | CNY 4,00 | CNY 4,10 | CNY 3,88 | 75,42M |
| 2026-09-03 | CNY 4,05 | -5,81 % | CNY 4,28 | CNY 4,43 | CNY 4,04 | 104,97M |
| 2026-09-02 | CNY 4,30 | -2,71 % | CNY 4,86 | CNY 4,86 | CNY 4,23 | 133,77M |
| 2026-09-01 | CNY 4,42 | +9,95 % | CNY 4,01 | CNY 4,42 | CNY 3,98 | 56,33M |
| 2026-08-31 | CNY 4,02 | +1,52 % | CNY 3,98 | CNY 4,05 | CNY 3,91 | 29,75M |
| 2026-08-28 | CNY 3,96 | +1,80 % | CNY 3,90 | CNY 3,99 | CNY 3,85 | 20,88M |
| 2026-08-27 | CNY 3,89 | +1,04 % | CNY 3,85 | CNY 3,92 | CNY 3,81 | 20,56M |
| 2026-08-26 | CNY 3,85 | +0,79 % | CNY 3,78 | CNY 3,89 | CNY 3,74 | 24,54M |
| 2026-08-25 | CNY 3,82 | +2,14 % | CNY 3,72 | CNY 3,86 | CNY 3,69 | 35,85M |
| 2026-08-24 | CNY 3,74 | +2,19 % | CNY 3,67 | CNY 3,79 | CNY 3,67 | 29,68M |
| 2026-08-21 | CNY 3,66 | +1,67 % | CNY 3,59 | CNY 3,68 | CNY 3,51 | 26,86M |
| 2026-08-20 | CNY 3,60 | -4,26 % | CNY 3,60 | CNY 3,81 | CNY 3,53 | 59,46M |
| 2026-08-19 | CNY 3,76 | +3,01 % | CNY 3,65 | CNY 3,93 | CNY 3,61 | 66,71M |
| 2026-08-18 | CNY 3,65 | -0,82 % | CNY 3,68 | CNY 3,72 | CNY 3,61 | 18,36M |
| 2026-08-17 | CNY 3,68 | +0,55 % | CNY 3,64 | CNY 3,71 | CNY 3,60 | 11,99M |
| 2026-08-14 | CNY 3,66 | -1,08 % | CNY 3,71 | CNY 3,71 | CNY 3,58 | 13,03M |
| 2026-08-13 | CNY 3,70 | -1,60 % | CNY 3,73 | CNY 3,75 | CNY 3,65 | 15,31M |
| 2026-08-12 | CNY 3,76 | +1,35 % | CNY 3,67 | CNY 3,77 | CNY 3,67 | 14,39M |
| 2026-08-11 | CNY 3,71 | 0,00 % | CNY 3,79 | CNY 3,80 | CNY 3,65 | 18,81M |
| 2026-08-10 | CNY 3,71 | +3,06 % | CNY 3,58 | CNY 3,72 | CNY 3,58 | 22,49M |
| 2026-08-07 | CNY 3,60 | -1,64 % | CNY 3,60 | CNY 3,61 | CNY 3,51 | 24,40M |
| 2026-08-06 | CNY 3,66 | +3,68 % | CNY 3,54 | CNY 3,68 | CNY 3,54 | 31,41M |
| 2026-08-05 | CNY 3,53 | -0,56 % | CNY 3,54 | CNY 3,57 | CNY 3,50 | 14,10M |
| 2026-08-04 | CNY 3,55 | +0,85 % | CNY 3,58 | CNY 3,65 | CNY 3,49 | 14,17M |
| 2026-08-03 | CNY 3,52 | +1,15 % | CNY 3,47 | CNY 3,54 | CNY 3,45 | 13,37M |
| 2026-07-31 | CNY 3,48 | +1,46 % | CNY 3,43 | CNY 3,50 | CNY 3,42 | 14,50M |
| 2026-07-30 | CNY 3,43 | -2,00 % | CNY 3,49 | CNY 3,57 | CNY 3,41 | 19,66M |
| 2026-07-29 | CNY 3,50 | +2,94 % | CNY 3,41 | CNY 3,53 | CNY 3,39 | 19,37M |
| 2026-07-28 | CNY 3,40 | -0,29 % | CNY 3,36 | CNY 3,46 | CNY 3,36 | 13,50M |
| 2026-07-27 | CNY 3,41 | +1,79 % | CNY 3,28 | CNY 3,44 | CNY 3,28 | 16,61M |
| 2026-07-24 | CNY 3,35 | -4,01 % | CNY 3,45 | CNY 3,55 | CNY 3,35 | 23,12M |
| 2026-07-23 | CNY 3,49 | +3,25 % | CNY 3,38 | CNY 3,51 | CNY 3,35 | 25,33M |
| 2026-07-22 | CNY 3,38 | +3,68 % | CNY 3,24 | CNY 3,38 | CNY 3,22 | 27,26M |
| 2026-07-21 | CNY 3,26 | -2,69 % | CNY 3,35 | CNY 3,36 | CNY 3,16 | 27,99M |
| 2026-07-20 | CNY 3,35 | +4,69 % | CNY 3,21 | CNY 3,48 | CNY 3,21 | 35,05M |
| 2026-07-17 | CNY 3,20 | -3,90 % | CNY 3,32 | CNY 3,41 | CNY 3,19 | 22,74M |
| 2026-07-16 | CNY 3,33 | -1,19 % | CNY 3,34 | CNY 3,39 | CNY 3,24 | 20,00M |
| 2026-07-15 | CNY 3,37 | +1,20 % | CNY 3,25 | CNY 3,44 | CNY 3,21 | 24,88M |
| 2026-07-14 | CNY 3,33 | +3,74 % | CNY 3,20 | CNY 3,34 | CNY 3,18 | 22,53M |
| 2026-07-13 | CNY 3,21 | -2,73 % | CNY 3,30 | CNY 3,34 | CNY 3,17 | 19,23M |
| 2026-07-10 | CNY 3,30 | +2,48 % | CNY 3,18 | CNY 3,37 | CNY 3,13 | 25,46M |
| 2026-07-09 | CNY 3,22 | -0,31 % | CNY 3,18 | CNY 3,28 | CNY 3,11 | 16,63M |
| 2026-07-08 | CNY 3,23 | -0,31 % | CNY 3,30 | CNY 3,36 | CNY 3,18 | 21,41M |
| 2026-07-07 | CNY 3,24 | -2,11 % | CNY 3,34 | CNY 3,34 | CNY 3,19 | 14,46M |
| 2026-07-06 | CNY 3,31 | +1,22 % | CNY 3,26 | CNY 3,33 | CNY 3,21 | 14,20M |
| 2026-07-03 | CNY 3,27 | +0,62 % | CNY 3,29 | CNY 3,32 | CNY 3,22 | 16,25M |
| 2026-07-02 | CNY 3,25 | +0,31 % | CNY 3,23 | CNY 3,35 | CNY 3,22 | 18,57M |
| 2026-07-01 | CNY 3,24 | +2,21 % | CNY 3,15 | CNY 3,29 | CNY 3,12 | 22,99M |
| 2026-06-30 | CNY 3,17 | -2,76 % | CNY 3,22 | CNY 3,27 | CNY 3,12 | 17,01M |
| 2026-06-29 | CNY 3,26 | +1,24 % | CNY 3,18 | CNY 3,28 | CNY 3,14 | 17,05M |
| 2026-06-26 | CNY 3,22 | -3,59 % | CNY 3,34 | CNY 3,34 | CNY 3,18 | 19,34M |
| 2026-06-25 | CNY 3,34 | -0,30 % | CNY 3,31 | CNY 3,36 | CNY 3,25 | 20,47M |
| 2026-06-24 | CNY 3,35 | -6,69 % | CNY 3,59 | CNY 3,60 | CNY 3,25 | 29,75M |
| 2026-06-23 | CNY 3,59 | +1,13 % | CNY 3,52 | CNY 3,74 | CNY 3,48 | 27,27M |
| 2026-06-22 | CNY 3,55 | -1,93 % | CNY 3,58 | CNY 3,59 | CNY 3,42 | 30,23M |
| 2026-06-18 | CNY 3,62 | -7,89 % | CNY 3,90 | CNY 3,91 | CNY 3,60 | 43,68M |
| 2026-06-17 | CNY 3,93 | -6,65 % | CNY 4,20 | CNY 4,21 | CNY 3,86 | 38,50M |
| 2026-06-16 | CNY 4,21 | +1,20 % | CNY 4,16 | CNY 4,26 | CNY 4,04 | 32,31M |
| 2026-06-15 | CNY 4,16 | +1,46 % | CNY 4,02 | CNY 4,21 | CNY 4,01 | 35,18M |
| 2026-06-12 | CNY 4,10 | +5,13 % | CNY 3,85 | CNY 4,28 | CNY 3,85 | 50,70M |
| 2026-06-11 | CNY 3,90 | -1,76 % | CNY 4,01 | CNY 4,22 | CNY 3,88 | 35,95M |
| 2026-06-10 | CNY 3,97 | -3,17 % | CNY 4,06 | CNY 4,17 | CNY 3,91 | 34,49M |
| 2026-06-09 | CNY 4,10 | -5,09 % | CNY 4,33 | CNY 4,35 | CNY 4,02 | 40,18M |
| 2026-06-08 | CNY 4,32 | -4,85 % | CNY 4,47 | CNY 4,63 | CNY 4,27 | 49,26M |
| 2026-06-05 | CNY 4,54 | -0,87 % | CNY 4,54 | CNY 4,73 | CNY 4,48 | 54,86M |
| 2026-06-04 | CNY 4,58 | +1,55 % | CNY 4,57 | CNY 4,78 | CNY 4,46 | 71,59M |
| 2026-06-03 | CNY 4,51 | +4,64 % | CNY 4,25 | CNY 4,63 | CNY 4,23 | 60,56M |
| 2026-06-02 | CNY 4,31 | +0,23 % | CNY 4,30 | CNY 4,50 | CNY 4,20 | 44,56M |
| 2026-06-01 | CNY 4,30 | +5,91 % | CNY 4,03 | CNY 4,35 | CNY 3,98 | 47,66M |
| 2026-05-29 | CNY 4,06 | +2,27 % | CNY 3,91 | CNY 4,18 | CNY 3,91 | 34,87M |
| 2026-05-28 | CNY 3,97 | +4,47 % | CNY 3,82 | CNY 4,01 | CNY 3,78 | 27,95M |
| 2026-05-27 | CNY 3,80 | -1,30 % | CNY 3,83 | CNY 3,87 | CNY 3,73 | 17,93M |
| 2026-05-26 | CNY 3,85 | -2,78 % | CNY 3,91 | CNY 3,97 | CNY 3,79 | 23,49M |