ENN Natural Gas Co., Ltd. Class A 600803
SSE · China · Versorger
CNY 19,20+0,81 (+4,40 %)
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 19,20 | +4,40 % | CNY 18,39 | CNY 19,23 | CNY 18,31 | 11,35M |
| 2026-09-29 | CNY 18,39 | -1,87 % | CNY 18,67 | CNY 18,79 | CNY 18,30 | 4,26M |
| 2026-09-28 | CNY 18,74 | +1,08 % | CNY 18,49 | CNY 18,80 | CNY 18,35 | 5,92M |
| 2026-09-24 | CNY 18,54 | -0,22 % | CNY 18,49 | CNY 18,65 | CNY 18,41 | 4,05M |
| 2026-09-23 | CNY 18,58 | -0,27 % | CNY 18,53 | CNY 18,80 | CNY 18,48 | 4,65M |
| 2026-09-22 | CNY 18,63 | -1,01 % | CNY 18,82 | CNY 19,01 | CNY 18,51 | 5,43M |
| 2026-09-21 | CNY 18,82 | +0,80 % | CNY 18,53 | CNY 18,93 | CNY 18,30 | 5,74M |
| 2026-09-18 | CNY 18,67 | -0,11 % | CNY 18,57 | CNY 18,87 | CNY 18,49 | 5,61M |
| 2026-09-17 | CNY 18,69 | -0,74 % | CNY 18,83 | CNY 18,83 | CNY 18,41 | 5,10M |
| 2026-09-16 | CNY 18,83 | +0,59 % | CNY 18,72 | CNY 18,92 | CNY 18,47 | 7,10M |
| 2026-09-15 | CNY 18,72 | -0,32 % | CNY 18,80 | CNY 18,96 | CNY 18,66 | 4,81M |
| 2026-09-14 | CNY 18,78 | -1,26 % | CNY 19,15 | CNY 19,33 | CNY 18,59 | 10,89M |
| 2026-09-11 | CNY 19,02 | +1,49 % | CNY 18,89 | CNY 19,28 | CNY 18,77 | 12,53M |
| 2026-09-10 | CNY 18,74 | -1,37 % | CNY 19,00 | CNY 19,36 | CNY 18,68 | 11,05M |
| 2026-09-09 | CNY 19,00 | +0,21 % | CNY 18,96 | CNY 19,08 | CNY 18,80 | 6,70M |
| 2026-09-08 | CNY 18,96 | -1,40 % | CNY 19,21 | CNY 19,55 | CNY 18,62 | 12,98M |
| 2026-09-07 | CNY 19,23 | -0,16 % | CNY 19,28 | CNY 19,65 | CNY 19,17 | 14,96M |
| 2026-09-04 | CNY 19,26 | +0,36 % | CNY 19,38 | CNY 19,47 | CNY 19,12 | 8,06M |
| 2026-09-03 | CNY 19,19 | +0,52 % | CNY 19,08 | CNY 19,47 | CNY 18,88 | 12,38M |
| 2026-09-02 | CNY 19,09 | +1,87 % | CNY 18,81 | CNY 19,23 | CNY 18,65 | 14,34M |
| 2026-09-01 | CNY 18,74 | +2,46 % | CNY 18,28 | CNY 18,89 | CNY 18,11 | 13,31M |
| 2026-08-31 | CNY 18,29 | +1,50 % | CNY 18,27 | CNY 18,63 | CNY 17,92 | 15,81M |
| 2026-08-28 | CNY 18,02 | +2,44 % | CNY 17,58 | CNY 18,04 | CNY 17,50 | 6,43M |
| 2026-08-27 | CNY 17,59 | +0,86 % | CNY 17,44 | CNY 17,62 | CNY 17,31 | 6,30M |
| 2026-08-26 | CNY 17,44 | -2,35 % | CNY 17,64 | CNY 17,70 | CNY 17,31 | 6,70M |
| 2026-08-25 | CNY 17,86 | +1,59 % | CNY 17,64 | CNY 17,86 | CNY 17,49 | 7,70M |
| 2026-08-24 | CNY 17,58 | +0,40 % | CNY 17,38 | CNY 17,82 | CNY 17,38 | 7,05M |
| 2026-08-21 | CNY 17,51 | -0,62 % | CNY 17,60 | CNY 17,92 | CNY 17,45 | 6,56M |
| 2026-08-20 | CNY 17,62 | -1,56 % | CNY 17,88 | CNY 18,09 | CNY 17,38 | 10,75M |
| 2026-08-19 | CNY 17,90 | +1,13 % | CNY 17,70 | CNY 17,97 | CNY 17,50 | 6,37M |
| 2026-08-18 | CNY 17,70 | +1,14 % | CNY 17,48 | CNY 17,84 | CNY 17,47 | 5,67M |
| 2026-08-17 | CNY 17,50 | +1,74 % | CNY 17,08 | CNY 17,56 | CNY 17,08 | 6,14M |
| 2026-08-14 | CNY 17,20 | -0,75 % | CNY 17,33 | CNY 17,42 | CNY 17,18 | 3,89M |
| 2026-08-13 | CNY 17,33 | +0,06 % | CNY 17,25 | CNY 17,44 | CNY 17,16 | 6,33M |
| 2026-08-12 | CNY 17,32 | -0,97 % | CNY 17,51 | CNY 17,64 | CNY 17,31 | 3,86M |
| 2026-08-11 | CNY 17,49 | -0,34 % | CNY 17,65 | CNY 17,80 | CNY 17,45 | 4,70M |
| 2026-08-10 | CNY 17,55 | +1,45 % | CNY 17,24 | CNY 17,73 | CNY 17,20 | 5,83M |
| 2026-08-07 | CNY 17,30 | -0,40 % | CNY 17,47 | CNY 17,49 | CNY 17,20 | 5,93M |
| 2026-08-06 | CNY 17,37 | +0,58 % | CNY 17,36 | CNY 17,48 | CNY 17,15 | 6,60M |
| 2026-08-05 | CNY 17,27 | -2,10 % | CNY 17,65 | CNY 17,65 | CNY 17,20 | 11,80M |
| 2026-08-04 | CNY 17,64 | -2,60 % | CNY 18,11 | CNY 18,26 | CNY 17,55 | 7,94M |
| 2026-08-03 | CNY 18,11 | +1,74 % | CNY 18,03 | CNY 18,40 | CNY 17,55 | 10,03M |
| 2026-07-31 | CNY 17,80 | -0,84 % | CNY 17,77 | CNY 17,95 | CNY 17,46 | 8,09M |
| 2026-07-30 | CNY 17,95 | +0,50 % | CNY 18,10 | CNY 18,30 | CNY 17,75 | 8,39M |
| 2026-07-29 | CNY 17,86 | +4,44 % | CNY 17,25 | CNY 17,93 | CNY 17,09 | 11,39M |
| 2026-07-28 | CNY 17,10 | -0,70 % | CNY 17,20 | CNY 17,28 | CNY 16,90 | 6,71M |
| 2026-07-27 | CNY 17,22 | +0,06 % | CNY 16,81 | CNY 17,38 | CNY 16,71 | 10,01M |
| 2026-07-24 | CNY 17,21 | -2,60 % | CNY 17,68 | CNY 17,95 | CNY 17,19 | 6,91M |
| 2026-07-23 | CNY 17,67 | +3,39 % | CNY 17,10 | CNY 17,74 | CNY 17,10 | 9,90M |
| 2026-07-22 | CNY 17,09 | +0,65 % | CNY 16,97 | CNY 17,12 | CNY 16,66 | 8,65M |
| 2026-07-21 | CNY 16,98 | +0,30 % | CNY 16,88 | CNY 17,44 | CNY 16,71 | 13,33M |
| 2026-07-20 | CNY 16,93 | +3,80 % | CNY 16,31 | CNY 17,08 | CNY 16,30 | 12,29M |
| 2026-07-17 | CNY 16,31 | +0,06 % | CNY 16,28 | CNY 16,67 | CNY 16,27 | 8,57M |
| 2026-07-16 | CNY 16,30 | -0,06 % | CNY 16,47 | CNY 16,57 | CNY 16,11 | 7,18M |
| 2026-07-15 | CNY 16,31 | +1,81 % | CNY 15,91 | CNY 16,42 | CNY 15,85 | 6,93M |
| 2026-07-14 | CNY 16,02 | +0,31 % | CNY 16,26 | CNY 16,33 | CNY 15,80 | 10,30M |
| 2026-07-13 | CNY 15,97 | +3,03 % | CNY 15,60 | CNY 16,12 | CNY 15,55 | 11,97M |
| 2026-07-10 | CNY 15,50 | +0,52 % | CNY 15,40 | CNY 15,66 | CNY 15,15 | 9,06M |
| 2026-07-09 | CNY 15,42 | -7,61 % | CNY 15,73 | CNY 15,92 | CNY 15,14 | 12,39M |
| 2026-07-08 | CNY 16,69 | +1,71 % | CNY 16,68 | CNY 16,93 | CNY 16,32 | 11,49M |
| 2026-07-07 | CNY 16,41 | -3,81 % | CNY 17,15 | CNY 17,15 | CNY 16,31 | 10,63M |
| 2026-07-06 | CNY 17,06 | +3,39 % | CNY 16,51 | CNY 17,11 | CNY 16,30 | 10,71M |
| 2026-07-03 | CNY 16,50 | +2,74 % | CNY 16,28 | CNY 16,65 | CNY 16,27 | 10,58M |
| 2026-07-02 | CNY 16,06 | -1,23 % | CNY 16,51 | CNY 16,51 | CNY 15,78 | 11,50M |
| 2026-07-01 | CNY 16,26 | +2,91 % | CNY 15,81 | CNY 16,48 | CNY 15,68 | 10,18M |
| 2026-06-30 | CNY 15,80 | -1,37 % | CNY 15,95 | CNY 16,15 | CNY 15,68 | 7,39M |
| 2026-06-29 | CNY 16,02 | +0,75 % | CNY 16,05 | CNY 16,19 | CNY 15,50 | 7,96M |
| 2026-06-26 | CNY 15,90 | -0,75 % | CNY 16,10 | CNY 16,10 | CNY 15,72 | 7,82M |
| 2026-06-25 | CNY 16,02 | -2,50 % | CNY 16,30 | CNY 16,55 | CNY 15,88 | 8,51M |
| 2026-06-24 | CNY 16,43 | -1,73 % | CNY 16,67 | CNY 16,80 | CNY 16,29 | 7,75M |
| 2026-06-23 | CNY 16,72 | +1,77 % | CNY 16,39 | CNY 16,83 | CNY 16,30 | 10,64M |
| 2026-06-22 | CNY 16,43 | +0,92 % | CNY 16,35 | CNY 16,43 | CNY 15,91 | 10,58M |
| 2026-06-18 | CNY 16,28 | -1,87 % | CNY 16,61 | CNY 16,67 | CNY 16,27 | 8,38M |
| 2026-06-17 | CNY 16,59 | -1,78 % | CNY 16,90 | CNY 17,05 | CNY 16,53 | 14,58M |
| 2026-06-16 | CNY 16,89 | -4,03 % | CNY 17,55 | CNY 17,55 | CNY 16,80 | 17,04M |
| 2026-06-15 | CNY 17,60 | -3,98 % | CNY 18,26 | CNY 18,29 | CNY 17,39 | 15,11M |
| 2026-06-12 | CNY 18,33 | +0,55 % | CNY 18,18 | CNY 18,45 | CNY 17,68 | 12,25M |
| 2026-06-11 | CNY 18,23 | +1,45 % | CNY 18,10 | CNY 18,32 | CNY 17,93 | 9,68M |
| 2026-06-10 | CNY 17,97 | -1,70 % | CNY 18,20 | CNY 18,32 | CNY 17,90 | 8,27M |
| 2026-06-09 | CNY 18,28 | -3,54 % | CNY 19,00 | CNY 19,14 | CNY 18,18 | 10,08M |
| 2026-06-08 | CNY 18,95 | -1,35 % | CNY 19,21 | CNY 19,37 | CNY 18,84 | 6,82M |
| 2026-06-05 | CNY 19,21 | -0,05 % | CNY 19,20 | CNY 19,41 | CNY 19,10 | 7,45M |
| 2026-06-04 | CNY 19,22 | -2,14 % | CNY 19,55 | CNY 19,75 | CNY 19,21 | 5,23M |
| 2026-06-03 | CNY 19,64 | +0,05 % | CNY 19,62 | CNY 19,81 | CNY 19,31 | 5,67M |
| 2026-06-02 | CNY 19,63 | -1,01 % | CNY 19,83 | CNY 20,15 | CNY 19,62 | 6,61M |
| 2026-06-01 | CNY 19,83 | +1,43 % | CNY 19,52 | CNY 19,84 | CNY 19,18 | 9,42M |
| 2026-05-29 | CNY 19,55 | +1,40 % | CNY 19,20 | CNY 19,68 | CNY 19,15 | 8,50M |
| 2026-05-28 | CNY 19,28 | -0,62 % | CNY 19,41 | CNY 19,68 | CNY 19,21 | 4,52M |
| 2026-05-27 | CNY 19,40 | -1,37 % | CNY 19,45 | CNY 19,67 | CNY 19,20 | 4,61M |
| 2026-05-26 | CNY 19,67 | +1,76 % | CNY 19,37 | CNY 19,68 | CNY 19,23 | 4,92M |