Harbin Hatou Investment Co. Ltd. Class A 600864
SSE · China · Versorger
CNY 5,62-0,01 (-0,18 %)
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 5,62 | -0,18 % | CNY 5,65 | CNY 5,67 | CNY 5,59 | 22,74M |
| 2026-09-29 | CNY 5,63 | 0,00 % | CNY 5,62 | CNY 5,68 | CNY 5,61 | 20,58M |
| 2026-09-28 | CNY 5,63 | -1,23 % | CNY 5,69 | CNY 5,70 | CNY 5,58 | 31,83M |
| 2026-09-24 | CNY 5,70 | -2,06 % | CNY 5,80 | CNY 5,81 | CNY 5,66 |
| 31,47M |
| 2026-09-23 | CNY 5,82 | -0,68 % | CNY 5,86 | CNY 5,87 | CNY 5,75 | 37,68M |
| 2026-09-22 | CNY 5,86 | -1,51 % | CNY 5,91 | CNY 5,96 | CNY 5,84 | 52,54M |
| 2026-09-21 | CNY 5,95 | +1,36 % | CNY 5,86 | CNY 5,96 | CNY 5,81 | 60,86M |
| 2026-09-18 | CNY 5,87 | +0,86 % | CNY 5,83 | CNY 5,92 | CNY 5,79 | 59,81M |
| 2026-09-17 | CNY 5,82 | -2,35 % | CNY 5,93 | CNY 5,95 | CNY 5,78 | 65,60M |
| 2026-09-16 | CNY 5,96 | +5,67 % | CNY 5,65 | CNY 6,18 | CNY 5,63 | 106,03M |
| 2026-09-15 | CNY 5,64 | +0,71 % | CNY 5,59 | CNY 5,75 | CNY 5,56 | 51,19M |
| 2026-09-14 | CNY 5,60 | 0,00 % | CNY 5,60 | CNY 5,72 | CNY 5,54 | 47,96M |
| 2026-09-11 | CNY 5,60 | -6,67 % | CNY 5,89 | CNY 5,93 | CNY 5,56 | 104,70M |
| 2026-09-10 | CNY 6,00 | +5,26 % | CNY 5,75 | CNY 6,19 | CNY 5,75 | 147,23M |
| 2026-09-09 | CNY 5,70 | -0,52 % | CNY 5,71 | CNY 5,73 | CNY 5,65 | 20,17M |
| 2026-09-08 | CNY 5,73 | +0,35 % | CNY 5,72 | CNY 5,75 | CNY 5,68 | 21,35M |
| 2026-09-07 | CNY 5,71 | -1,21 % | CNY 5,78 | CNY 5,79 | CNY 5,68 | 29,70M |
| 2026-09-04 | CNY 5,78 | +0,70 % | CNY 5,76 | CNY 5,86 | CNY 5,74 | 39,85M |
| 2026-09-03 | CNY 5,74 | -0,35 % | CNY 5,76 | CNY 5,84 | CNY 5,73 | 36,79M |
| 2026-09-02 | CNY 5,76 | -2,21 % | CNY 5,85 | CNY 5,89 | CNY 5,74 | 35,02M |
| 2026-09-01 | CNY 5,89 | +1,38 % | CNY 5,78 | CNY 5,91 | CNY 5,74 | 50,40M |
| 2026-08-31 | CNY 5,81 | -0,34 % | CNY 5,83 | CNY 5,88 | CNY 5,72 | 47,09M |
| 2026-08-28 | CNY 5,83 | -0,51 % | CNY 5,83 | CNY 5,93 | CNY 5,76 | 65,42M |
| 2026-08-27 | CNY 5,86 | +1,56 % | CNY 5,77 | CNY 5,94 | CNY 5,68 | 107,77M |
| 2026-08-26 | CNY 5,77 | +5,87 % | CNY 5,44 | CNY 5,99 | CNY 5,43 | 120,57M |
| 2026-08-25 | CNY 5,45 | +0,18 % | CNY 5,42 | CNY 5,47 | CNY 5,40 | 20,66M |
| 2026-08-24 | CNY 5,44 | +1,30 % | CNY 5,36 | CNY 5,45 | CNY 5,34 | 29,15M |
| 2026-08-21 | CNY 5,37 | +1,13 % | CNY 5,31 | CNY 5,44 | CNY 5,25 | 30,75M |
| 2026-08-20 | CNY 5,31 | +0,19 % | CNY 5,30 | CNY 5,34 | CNY 5,27 | 23,02M |
| 2026-08-19 | CNY 5,30 | -2,75 % | CNY 5,39 | CNY 5,46 | CNY 5,27 | 37,80M |
| 2026-08-18 | CNY 5,45 | -3,02 % | CNY 5,64 | CNY 5,65 | CNY 5,40 | 52,89M |
| 2026-08-17 | CNY 5,62 | +4,66 % | CNY 5,47 | CNY 5,70 | CNY 5,47 | 71,98M |
| 2026-08-14 | CNY 5,37 | -1,65 % | CNY 5,45 | CNY 5,48 | CNY 5,37 | 22,50M |
| 2026-08-13 | CNY 5,46 | -0,73 % | CNY 5,50 | CNY 5,57 | CNY 5,46 | 29,03M |
| 2026-08-12 | CNY 5,50 | +1,29 % | CNY 5,41 | CNY 5,53 | CNY 5,40 | 24,56M |
| 2026-08-11 | CNY 5,43 | +0,18 % | CNY 5,42 | CNY 5,47 | CNY 5,39 | 20,84M |
| 2026-08-10 | CNY 5,42 | +0,56 % | CNY 5,38 | CNY 5,46 | CNY 5,37 | 18,22M |
| 2026-08-07 | CNY 5,39 | -0,55 % | CNY 5,42 | CNY 5,42 | CNY 5,30 | 24,05M |
| 2026-08-06 | CNY 5,42 | -1,45 % | CNY 5,47 | CNY 5,49 | CNY 5,38 | 23,06M |
| 2026-08-05 | CNY 5,50 | -0,18 % | CNY 5,50 | CNY 5,56 | CNY 5,47 | 22,61M |
| 2026-08-04 | CNY 5,51 | -0,36 % | CNY 5,55 | CNY 5,58 | CNY 5,50 | 19,23M |
| 2026-08-03 | CNY 5,53 | +0,91 % | CNY 5,45 | CNY 5,54 | CNY 5,43 | 19,08M |
| 2026-07-31 | CNY 5,48 | 0,00 % | CNY 5,48 | CNY 5,53 | CNY 5,45 | 27,27M |
| 2026-07-30 | CNY 5,48 | +0,92 % | CNY 5,41 | CNY 5,50 | CNY 5,40 | 31,41M |
| 2026-07-29 | CNY 5,43 | +2,65 % | CNY 5,31 | CNY 5,45 | CNY 5,29 | 34,95M |
| 2026-07-28 | CNY 5,29 | -1,31 % | CNY 5,30 | CNY 5,32 | CNY 5,25 | 17,02M |
| 2026-07-27 | CNY 5,36 | +2,10 % | CNY 5,24 | CNY 5,37 | CNY 5,22 | 23,80M |
| 2026-07-24 | CNY 5,25 | -3,85 % | CNY 5,43 | CNY 5,46 | CNY 5,23 | 32,58M |
| 2026-07-23 | CNY 5,46 | +2,44 % | CNY 5,32 | CNY 5,46 | CNY 5,30 | 30,91M |
| 2026-07-22 | CNY 5,33 | -1,66 % | CNY 5,38 | CNY 5,40 | CNY 5,27 | 25,98M |
| 2026-07-21 | CNY 5,42 | +0,37 % | CNY 5,38 | CNY 5,48 | CNY 5,35 | 39,97M |
| 2026-07-20 | CNY 5,40 | +1,31 % | CNY 5,33 | CNY 5,42 | CNY 5,28 | 40,15M |
| 2026-07-17 | CNY 5,33 | -1,48 % | CNY 5,39 | CNY 5,47 | CNY 5,32 | 39,22M |
| 2026-07-16 | CNY 5,41 | +0,93 % | CNY 5,34 | CNY 5,44 | CNY 5,27 | 31,11M |
| 2026-07-15 | CNY 5,36 | +3,28 % | CNY 5,18 | CNY 5,36 | CNY 5,17 | 31,69M |
| 2026-07-14 | CNY 5,19 | +0,39 % | CNY 5,17 | CNY 5,22 | CNY 5,14 | 18,92M |
| 2026-07-13 | CNY 5,17 | -1,52 % | CNY 5,23 | CNY 5,26 | CNY 5,17 | 23,79M |
| 2026-07-10 | CNY 5,25 | -0,57 % | CNY 5,25 | CNY 5,32 | CNY 5,13 | 28,49M |
| 2026-07-09 | CNY 5,28 | +0,76 % | CNY 5,24 | CNY 5,29 | CNY 5,22 | 20,45M |
| 2026-07-08 | CNY 5,24 | -0,76 % | CNY 5,26 | CNY 5,33 | CNY 5,21 | 17,37M |
| 2026-07-07 | CNY 5,28 | -2,58 % | CNY 5,38 | CNY 5,39 | CNY 5,23 | 20,25M |
| 2026-07-06 | CNY 5,42 | +0,37 % | CNY 5,44 | CNY 5,47 | CNY 5,34 | 23,14M |
| 2026-07-03 | CNY 5,40 | +1,12 % | CNY 5,38 | CNY 5,41 | CNY 5,33 | 21,35M |
| 2026-07-02 | CNY 5,34 | -2,20 % | CNY 5,43 | CNY 5,51 | CNY 5,34 | 35,15M |
| 2026-07-01 | CNY 5,46 | +5,20 % | CNY 5,19 | CNY 5,53 | CNY 5,16 | 49,55M |
| 2026-06-30 | CNY 5,19 | -0,38 % | CNY 5,19 | CNY 5,26 | CNY 5,13 | 20,60M |
| 2026-06-29 | CNY 5,21 | +0,19 % | CNY 5,18 | CNY 5,27 | CNY 5,11 | 25,57M |
| 2026-06-26 | CNY 5,20 | -5,28 % | CNY 5,44 | CNY 5,49 | CNY 5,20 | 34,02M |
| 2026-06-25 | CNY 5,49 | +1,86 % | CNY 5,37 | CNY 5,54 | CNY 5,30 | 46,89M |
| 2026-06-24 | CNY 5,39 | -3,23 % | CNY 5,52 | CNY 5,62 | CNY 5,36 | 38,90M |
| 2026-06-23 | CNY 5,57 | +0,54 % | CNY 5,54 | CNY 5,69 | CNY 5,51 | 56,51M |
| 2026-06-22 | CNY 5,54 | +5,32 % | CNY 5,20 | CNY 5,57 | CNY 5,18 | 55,78M |
| 2026-06-18 | CNY 5,26 | -3,49 % | CNY 5,47 | CNY 5,47 | CNY 5,24 | 27,87M |
| 2026-06-17 | CNY 5,45 | -1,09 % | CNY 5,48 | CNY 5,54 | CNY 5,40 | 25,72M |
| 2026-06-16 | CNY 5,51 | +2,23 % | CNY 5,35 | CNY 5,55 | CNY 5,31 | 39,61M |
| 2026-06-15 | CNY 5,39 | +3,26 % | CNY 5,23 | CNY 5,52 | CNY 5,22 | 43,53M |
| 2026-06-12 | CNY 5,22 | +3,57 % | CNY 5,05 | CNY 5,24 | CNY 5,03 | 36,65M |
| 2026-06-11 | CNY 5,04 | -1,95 % | CNY 5,13 | CNY 5,18 | CNY 5,00 | 23,75M |
| 2026-06-10 | CNY 5,14 | +0,39 % | CNY 5,10 | CNY 5,15 | CNY 5,06 | 22,08M |
| 2026-06-09 | CNY 5,12 | -0,58 % | CNY 5,17 | CNY 5,17 | CNY 5,08 | 19,12M |
| 2026-06-08 | CNY 5,15 | -3,01 % | CNY 5,24 | CNY 5,30 | CNY 5,12 | 26,64M |
| 2026-06-05 | CNY 5,31 | -1,30 % | CNY 5,37 | CNY 5,43 | CNY 5,31 | 21,69M |
| 2026-06-04 | CNY 5,38 | -2,18 % | CNY 5,46 | CNY 5,54 | CNY 5,33 | 33,36M |
| 2026-06-03 | CNY 5,50 | -1,26 % | CNY 5,56 | CNY 5,59 | CNY 5,49 | 24,93M |
| 2026-06-02 | CNY 5,57 | -1,59 % | CNY 5,63 | CNY 5,66 | CNY 5,54 | 26,92M |
| 2026-06-01 | CNY 5,66 | +1,25 % | CNY 5,56 | CNY 5,66 | CNY 5,50 | 29,36M |
| 2026-05-29 | CNY 5,59 | +1,64 % | CNY 5,50 | CNY 5,63 | CNY 5,46 | 36,28M |
| 2026-05-28 | CNY 5,50 | -1,43 % | CNY 5,59 | CNY 5,60 | CNY 5,41 | 27,68M |
| 2026-05-27 | CNY 5,58 | -0,89 % | CNY 5,59 | CNY 5,68 | CNY 5,53 | 25,85M |
| 2026-05-26 | CNY 5,63 | +0,54 % | CNY 5,57 | CNY 5,69 | CNY 5,54 | 30,92M |