GD Power Development Co., Ltd Class A 600795
SSE · China · Versorger
CNY 5,34-0,02 (-0,37 %)
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 5,34 | -0,37 % | CNY 5,35 | CNY 5,40 | CNY 5,31 | 95,28M |
| 2026-09-29 | CNY 5,36 | -0,74 % | CNY 5,37 | CNY 5,41 | CNY 5,31 | 108,06M |
| 2026-09-28 | CNY 5,40 | +3,05 % | CNY 5,25 | CNY 5,42 | CNY 5,23 | 173,00M |
| 2026-09-24 | CNY 5,24 | +2,34 % | CNY 5,11 | CNY 5,26 | CNY 5,09 | 115,28M |
| 2026-09-23 | CNY 5,12 | -1,35 % | CNY 5,18 | CNY 5,19 | CNY 5,11 | 107,76M |
| 2026-09-22 | CNY 5,19 | -1,14 % | CNY 5,26 | CNY 5,26 | CNY 5,18 | 70,70M |
| 2026-09-21 | CNY 5,25 | -0,19 % | CNY 5,24 | CNY 5,31 | CNY 5,17 | 113,21M |
| 2026-09-18 | CNY 5,26 | 0,00 % | CNY 5,26 | CNY 5,35 | CNY 5,23 | 103,30M |
| 2026-09-17 | CNY 5,26 | -1,13 % | CNY 5,30 | CNY 5,32 | CNY 5,24 | 93,89M |
| 2026-09-16 | CNY 5,32 | -0,19 % | CNY 5,31 | CNY 5,37 | CNY 5,27 | 100,77M |
| 2026-09-15 | CNY 5,33 | +0,38 % | CNY 5,29 | CNY 5,35 | CNY 5,25 | 85,89M |
| 2026-09-14 | CNY 5,31 | -0,19 % | CNY 5,30 | CNY 5,38 | CNY 5,28 | 86,50M |
| 2026-09-11 | CNY 5,32 | +0,95 % | CNY 5,26 | CNY 5,33 | CNY 5,18 | 110,19M |
| 2026-09-10 | CNY 5,27 | -0,75 % | CNY 5,31 | CNY 5,33 | CNY 5,25 | 79,44M |
| 2026-09-09 | CNY 5,31 | +0,95 % | CNY 5,26 | CNY 5,33 | CNY 5,23 | 81,74M |
| 2026-09-08 | CNY 5,26 | -0,38 % | CNY 5,28 | CNY 5,32 | CNY 5,21 | 82,43M |
| 2026-09-07 | CNY 5,28 | -1,68 % | CNY 5,37 | CNY 5,39 | CNY 5,25 | 114,54M |
| 2026-09-04 | CNY 5,37 | -0,56 % | CNY 5,40 | CNY 5,45 | CNY 5,35 | 111,51M |
| 2026-09-03 | CNY 5,40 | 0,00 % | CNY 5,37 | CNY 5,48 | CNY 5,35 | 150,78M |
| 2026-09-02 | CNY 5,40 | +3,25 % | CNY 5,24 | CNY 5,40 | CNY 5,23 | 211,24M |
| 2026-09-01 | CNY 5,23 | +0,97 % | CNY 5,18 | CNY 5,25 | CNY 5,16 | 83,49M |
| 2026-08-31 | CNY 5,18 | -0,19 % | CNY 5,19 | CNY 5,22 | CNY 5,15 | 79,81M |
| 2026-08-28 | CNY 5,19 | -0,76 % | CNY 5,23 | CNY 5,23 | CNY 5,17 | 62,34M |
| 2026-08-27 | CNY 5,23 | 0,00 % | CNY 5,22 | CNY 5,25 | CNY 5,15 | 106,82M |
| 2026-08-26 | CNY 5,23 | +1,75 % | CNY 5,13 | CNY 5,25 | CNY 5,10 | 134,18M |
| 2026-08-25 | CNY 5,14 | -0,39 % | CNY 5,16 | CNY 5,17 | CNY 5,09 | 123,29M |
| 2026-08-24 | CNY 5,16 | +0,98 % | CNY 5,14 | CNY 5,20 | CNY 5,12 | 115,16M |
| 2026-08-21 | CNY 5,11 | -0,97 % | CNY 5,17 | CNY 5,18 | CNY 5,10 | 119,94M |
| 2026-08-20 | CNY 5,16 | +0,58 % | CNY 5,19 | CNY 5,30 | CNY 5,13 | 189,82M |
| 2026-08-19 | CNY 5,13 | +1,99 % | CNY 5,03 | CNY 5,15 | CNY 5,01 | 244,55M |
| 2026-08-18 | CNY 5,03 | +0,60 % | CNY 4,96 | CNY 5,04 | CNY 4,89 | 189,35M |
| 2026-08-17 | CNY 5,00 | -1,19 % | CNY 5,06 | CNY 5,07 | CNY 4,99 | 97,12M |
| 2026-08-14 | CNY 5,06 | -0,20 % | CNY 5,06 | CNY 5,09 | CNY 4,99 | 101,46M |
| 2026-08-13 | CNY 5,07 | +0,60 % | CNY 5,04 | CNY 5,08 | CNY 5,01 | 99,76M |
| 2026-08-12 | CNY 5,04 | -0,40 % | CNY 5,06 | CNY 5,08 | CNY 4,99 | 86,91M |
| 2026-08-11 | CNY 5,06 | +0,80 % | CNY 5,03 | CNY 5,10 | CNY 5,02 | 99,94M |
| 2026-08-10 | CNY 5,02 | +0,80 % | CNY 4,98 | CNY 5,04 | CNY 4,97 | 87,64M |
| 2026-08-07 | CNY 4,98 | -0,80 % | CNY 5,00 | CNY 5,02 | CNY 4,96 | 96,86M |
| 2026-08-06 | CNY 5,02 | +0,40 % | CNY 4,98 | CNY 5,03 | CNY 4,95 | 100,48M |
| 2026-08-05 | CNY 5,00 | -0,99 % | CNY 5,04 | CNY 5,05 | CNY 4,97 | 110,05M |
| 2026-08-04 | CNY 5,05 | -1,17 % | CNY 5,12 | CNY 5,15 | CNY 5,03 | 118,32M |
| 2026-08-03 | CNY 5,11 | +0,59 % | CNY 5,08 | CNY 5,14 | CNY 5,05 | 116,80M |
| 2026-07-31 | CNY 5,08 | +1,20 % | CNY 4,98 | CNY 5,08 | CNY 4,95 | 159,15M |
| 2026-07-30 | CNY 5,02 | +1,01 % | CNY 4,98 | CNY 5,04 | CNY 4,97 | 154,26M |
| 2026-07-29 | CNY 4,97 | +2,47 % | CNY 4,84 | CNY 4,99 | CNY 4,83 | 176,42M |
| 2026-07-28 | CNY 4,85 | -0,82 % | CNY 4,89 | CNY 4,89 | CNY 4,81 | 112,01M |
| 2026-07-27 | CNY 4,89 | -0,81 % | CNY 4,90 | CNY 4,95 | CNY 4,86 | 135,03M |
| 2026-07-24 | CNY 4,93 | -2,18 % | CNY 5,01 | CNY 5,05 | CNY 4,92 | 151,50M |
| 2026-07-23 | CNY 5,04 | +2,86 % | CNY 4,94 | CNY 5,05 | CNY 4,92 | 247,23M |
| 2026-07-22 | CNY 4,90 | +1,03 % | CNY 4,83 | CNY 4,90 | CNY 4,81 | 164,05M |
| 2026-07-21 | CNY 4,85 | -0,61 % | CNY 4,88 | CNY 4,93 | CNY 4,80 | 193,77M |
| 2026-07-20 | CNY 4,88 | +2,74 % | CNY 4,75 | CNY 4,90 | CNY 4,72 | 232,73M |
| 2026-07-17 | CNY 4,75 | +1,71 % | CNY 4,66 | CNY 4,80 | CNY 4,66 | 216,79M |
| 2026-07-16 | CNY 4,67 | -1,48 % | CNY 4,73 | CNY 4,75 | CNY 4,65 | 107,56M |
| 2026-07-15 | CNY 4,74 | -0,42 % | CNY 4,72 | CNY 4,75 | CNY 4,69 | 102,14M |
| 2026-07-14 | CNY 4,76 | +1,93 % | CNY 4,66 | CNY 4,76 | CNY 4,65 | 118,26M |
| 2026-07-13 | CNY 4,67 | -1,89 % | CNY 4,63 | CNY 4,68 | CNY 4,62 | 113,08M |
| 2026-07-10 | CNY 4,76 | +0,63 % | CNY 4,72 | CNY 4,78 | CNY 4,66 | 159,06M |
| 2026-07-09 | CNY 4,73 | +0,42 % | CNY 4,71 | CNY 4,74 | CNY 4,67 | 107,93M |
| 2026-07-08 | CNY 4,71 | +1,07 % | CNY 4,67 | CNY 4,73 | CNY 4,65 | 100,05M |
| 2026-07-07 | CNY 4,66 | -1,69 % | CNY 4,73 | CNY 4,74 | CNY 4,65 | 83,31M |
| 2026-07-06 | CNY 4,74 | +0,42 % | CNY 4,72 | CNY 4,74 | CNY 4,67 | 89,67M |
| 2026-07-03 | CNY 4,72 | +0,43 % | CNY 4,70 | CNY 4,78 | CNY 4,68 | 134,26M |
| 2026-07-02 | CNY 4,70 | +0,86 % | CNY 4,65 | CNY 4,73 | CNY 4,62 | 150,27M |
| 2026-07-01 | CNY 4,66 | -0,21 % | CNY 4,65 | CNY 4,70 | CNY 4,61 | 111,84M |
| 2026-06-30 | CNY 4,67 | -2,10 % | CNY 4,74 | CNY 4,77 | CNY 4,63 | 117,82M |
| 2026-06-29 | CNY 4,77 | +1,71 % | CNY 4,66 | CNY 4,78 | CNY 4,59 | 148,22M |
| 2026-06-26 | CNY 4,69 | +0,64 % | CNY 4,67 | CNY 4,74 | CNY 4,64 | 114,48M |
| 2026-06-25 | CNY 4,66 | -1,06 % | CNY 4,69 | CNY 4,72 | CNY 4,64 | 133,25M |
| 2026-06-24 | CNY 4,71 | -2,08 % | CNY 4,79 | CNY 4,82 | CNY 4,71 | 123,86M |
| 2026-06-23 | CNY 4,81 | +1,05 % | CNY 4,76 | CNY 4,85 | CNY 4,73 | 166,14M |
| 2026-06-22 | CNY 4,76 | +0,42 % | CNY 4,73 | CNY 4,78 | CNY 4,62 | 194,38M |
| 2026-06-18 | CNY 4,74 | -4,05 % | CNY 4,93 | CNY 4,94 | CNY 4,74 | 281,21M |
| 2026-06-17 | CNY 4,94 | -0,40 % | CNY 4,96 | CNY 4,98 | CNY 4,91 | 144,77M |
| 2026-06-16 | CNY 4,96 | -1,39 % | CNY 5,01 | CNY 5,04 | CNY 4,95 | 163,05M |
| 2026-06-15 | CNY 5,03 | +0,40 % | CNY 5,02 | CNY 5,06 | CNY 4,99 | 165,99M |
| 2026-06-12 | CNY 5,01 | +0,40 % | CNY 4,97 | CNY 5,05 | CNY 4,93 | 202,45M |
| 2026-06-11 | CNY 4,99 | +1,42 % | CNY 4,90 | CNY 5,00 | CNY 4,87 | 177,60M |
| 2026-06-10 | CNY 4,92 | -1,40 % | CNY 4,96 | CNY 4,97 | CNY 4,89 | 158,60M |
| 2026-06-09 | CNY 4,99 | -0,20 % | CNY 4,99 | CNY 5,00 | CNY 4,90 | 181,84M |
| 2026-06-08 | CNY 5,00 | -1,38 % | CNY 5,02 | CNY 5,10 | CNY 4,97 | 223,38M |
| 2026-06-05 | CNY 5,07 | -1,74 % | CNY 5,17 | CNY 5,23 | CNY 5,05 | 271,96M |
| 2026-06-04 | CNY 5,16 | -1,34 % | CNY 5,19 | CNY 5,24 | CNY 5,14 | 230,63M |
| 2026-06-03 | CNY 5,23 | -1,69 % | CNY 5,26 | CNY 5,28 | CNY 5,11 | 404,56M |
| 2026-06-02 | CNY 5,32 | +1,33 % | CNY 5,23 | CNY 5,37 | CNY 5,15 | 434,04M |
| 2026-06-01 | CNY 5,25 | +1,94 % | CNY 5,20 | CNY 5,33 | CNY 5,09 | 578,98M |
| 2026-05-29 | CNY 5,15 | +3,00 % | CNY 5,03 | CNY 5,17 | CNY 5,00 | 512,83M |
| 2026-05-28 | CNY 5,00 | +0,81 % | CNY 4,96 | CNY 5,13 | CNY 4,95 | 405,66M |
| 2026-05-27 | CNY 4,96 | +0,20 % | CNY 4,93 | CNY 4,97 | CNY 4,87 | 241,01M |
| 2026-05-26 | CNY 4,95 | -0,40 % | CNY 4,97 | CNY 4,98 | CNY 4,91 | 198,16M |