600875 Historische Daten - Dongfang Electric Corporation Limited Class A | Makkler

600875 Historische Daten - Dongfang Electric Corporation Limited Class A | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-09-30	CNY 23,04	+0,30 %	CNY 23,11	CNY 23,31	CNY 22,99	14,13M
2026-09-29	CNY 22,97	+1,14 %	CNY 22,58	CNY 23,02	CNY 22,51	16,40M
2026-09-28	CNY 22,71	-3,36 %	CNY 23,50	CNY 23,60	CNY 22,55	28,30M
2026-09-24	CNY 23,50	-1,30 %	CNY 23,72	CNY 23,95	CNY 23,48	19,38M
2026-09-23	CNY 23,81	-2,14 %	CNY 24,34	CNY 24,39	CNY 23,72	26,27M
2026-09-22	CNY 24,33	-0,65 %	CNY 24,55	CNY 24,65	CNY 24,32	20,63M
2026-09-21	CNY 24,49	+0,29 %	CNY 24,45	CNY 24,64	CNY 24,29	24,66M
2026-09-18	CNY 24,42	+1,83 %	CNY 24,28	CNY 24,56	CNY 24,10	32,78M
2026-09-17	CNY 23,98	+0,13 %	CNY 23,88	CNY 24,32	CNY 23,78	26,45M
2026-09-16	CNY 23,95	-0,70 %	CNY 24,01	CNY 24,11	CNY 23,50	34,41M
2026-09-15	CNY 24,12	-0,78 %	CNY 24,15	CNY 24,48	CNY 24,01	25,14M
2026-09-14	CNY 24,31	-3,15 %	CNY 24,80	CNY 24,87	CNY 24,28	42,52M
2026-09-11	CNY 25,10	-1,95 %	CNY 25,30	CNY 25,30	CNY 24,52	40,64M
2026-09-10	CNY 25,60	-2,88 %	CNY 25,92	CNY 25,96	CNY 25,45	48,35M
2026-09-09	CNY 26,36	+5,52 %	CNY 25,07	CNY 26,38	CNY 24,98	83,29M
2026-09-08	CNY 24,98	-0,04 %	CNY 24,98	CNY 25,10	CNY 24,83	20,92M
2026-09-07	CNY 24,99	-0,32 %	CNY 25,09	CNY 25,18	CNY 24,66	26,16M
2026-09-04	CNY 25,07	+1,99 %	CNY 24,71	CNY 25,60	CNY 24,70	47,57M
2026-09-03	CNY 24,58	+0,12 %	CNY 24,66	CNY 24,73	CNY 24,37	22,12M
2026-09-02	CNY 24,55	-2,89 %	CNY 25,03	CNY 25,08	CNY 24,53	36,52M
2026-09-01	CNY 25,28	-1,83 %	CNY 25,50	CNY 25,58	CNY 25,25	36,35M
2026-08-31	CNY 25,75	+1,98 %	CNY 25,52	CNY 25,88	CNY 25,40	42,69M
2026-08-28	CNY 25,25	-2,70 %	CNY 25,70	CNY 25,79	CNY 25,10	47,63M
2026-08-27	CNY 25,95	+0,74 %	CNY 25,59	CNY 25,96	CNY 25,35	28,94M
2026-08-26	CNY 25,76	+0,62 %	CNY 26,05	CNY 26,74	CNY 25,69	39,30M
2026-08-25	CNY 25,60	+0,67 %	CNY 25,09	CNY 25,81	CNY 24,95	21,94M
2026-08-24	CNY 25,43	-3,05 %	CNY 26,25	CNY 26,32	CNY 25,09	29,47M
2026-08-21	CNY 26,23	+2,14 %	CNY 25,53	CNY 26,27	CNY 25,41	26,46M
2026-08-20	CNY 25,68	-0,89 %	CNY 26,19	CNY 26,33	CNY 25,52	32,99M
2026-08-19	CNY 25,91	-6,06 %	CNY 27,16	CNY 27,16	CNY 25,82	55,13M
2026-08-18	CNY 27,58	-1,43 %	CNY 28,00	CNY 28,49	CNY 27,42	42,93M
2026-08-17	CNY 27,98	+3,98 %	CNY 27,00	CNY 28,06	CNY 26,81	64,86M
2026-08-14	CNY 26,91	-0,48 %	CNY 27,09	CNY 27,16	CNY 26,62	29,66M
2026-08-13	CNY 27,04	-1,64 %	CNY 27,56	CNY 27,89	CNY 27,02	46,10M
2026-08-12	CNY 27,49	+2,61 %	CNY 26,90	CNY 27,50	CNY 26,79	48,05M
2026-08-11	CNY 26,79	-1,47 %	CNY 27,07	CNY 27,26	CNY 26,71	33,89M
2026-08-10	CNY 27,19	-0,73 %	CNY 27,35	CNY 27,80	CNY 26,81	46,61M
2026-08-07	CNY 27,39	+0,29 %	CNY 27,11	CNY 27,41	CNY 26,86	44,05M
2026-08-06	CNY 27,31	-2,29 %	CNY 27,70	CNY 27,92	CNY 27,03	62,67M
2026-08-05	CNY 27,95	+1,23 %	CNY 27,25	CNY 28,09	CNY 27,23	78,60M
2026-08-04	CNY 27,61	+3,10 %	CNY 27,08	CNY 28,07	CNY 26,40	112,70M
2026-08-03	CNY 26,78	+6,69 %	CNY 25,67	CNY 27,07	CNY 25,66	96,09M
2026-07-31	CNY 25,10	+0,76 %	CNY 25,50	CNY 25,75	CNY 25,07	50,56M
2026-07-30	CNY 24,91	-2,28 %	CNY 25,18	CNY 25,48	CNY 24,55	42,37M
2026-07-29	CNY 25,49	+2,45 %	CNY 24,83	CNY 25,71	CNY 24,58	43,71M
2026-07-28	CNY 24,88	-4,42 %	CNY 25,58	CNY 25,66	CNY 24,83	42,08M
2026-07-27	CNY 26,03	+1,76 %	CNY 25,38	CNY 26,06	CNY 25,21	35,90M
2026-07-24	CNY 25,58	-7,82 %	CNY 26,65	CNY 26,70	CNY 25,53	53,51M
2026-07-23	CNY 27,75	+6,16 %	CNY 26,87	CNY 27,80	CNY 26,61	85,95M
2026-07-22	CNY 26,14	-0,15 %	CNY 26,15	CNY 26,71	CNY 25,84	44,36M
2026-07-21	CNY 26,18	+3,93 %	CNY 25,38	CNY 26,47	CNY 24,88	56,75M
2026-07-20	CNY 25,19	+1,29 %	CNY 25,00	CNY 25,79	CNY 24,60	51,09M
2026-07-17	CNY 24,87	-3,68 %	CNY 25,82	CNY 25,96	CNY 24,60	44,07M
2026-07-16	CNY 25,82	-2,38 %	CNY 26,23	CNY 26,68	CNY 25,70	42,89M
2026-07-15	CNY 26,45	-3,40 %	CNY 27,11	CNY 27,21	CNY 26,36	36,68M
2026-07-14	CNY 27,38	+1,78 %	CNY 26,65	CNY 27,38	CNY 25,85	53,79M
2026-07-13	CNY 26,90	-4,41 %	CNY 28,15	CNY 28,42	CNY 26,81	47,78M
2026-07-10	CNY 28,14	+0,97 %	CNY 28,25	CNY 29,33	CNY 28,04	56,06M
2026-07-09	CNY 27,87	+0,58 %	CNY 27,72	CNY 28,06	CNY 26,75	50,63M
2026-07-08	CNY 27,71	-2,43 %	CNY 28,28	CNY 28,67	CNY 27,68	41,45M
2026-07-07	CNY 28,40	-4,60 %	CNY 29,82	CNY 30,07	CNY 28,29	58,58M
2026-07-06	CNY 29,77	+3,05 %	CNY 29,29	CNY 30,89	CNY 29,10	89,52M
2026-07-03	CNY 28,89	+3,51 %	CNY 27,88	CNY 29,33	CNY 27,81	62,79M
2026-07-02	CNY 27,91	-3,43 %	CNY 28,50	CNY 28,85	CNY 27,86	54,89M
2026-07-01	CNY 28,90	+0,45 %	CNY 28,82	CNY 30,20	CNY 28,71	67,52M
2026-06-30	CNY 28,77	-0,69 %	CNY 28,80	CNY 29,09	CNY 28,23	58,63M
2026-06-29	CNY 28,97	+1,76 %	CNY 28,79	CNY 29,58	CNY 28,53	54,17M
2026-06-26	CNY 28,47	-5,51 %	CNY 30,36	CNY 30,64	CNY 28,40	66,47M
2026-06-25	CNY 30,13	-0,82 %	CNY 30,26	CNY 30,83	CNY 29,83	68,57M
2026-06-24	CNY 30,38	-1,49 %	CNY 30,48	CNY 30,90	CNY 30,08	62,06M
2026-06-23	CNY 30,84	-6,63 %	CNY 32,54	CNY 32,66	CNY 30,80	74,36M
2026-06-22	CNY 33,03	+1,44 %	CNY 32,58	CNY 33,03	CNY 31,69	80,07M
2026-06-18	CNY 32,56	+2,68 %	CNY 31,72	CNY 33,99	CNY 31,72	91,72M
2026-06-17	CNY 31,71	+2,06 %	CNY 31,08	CNY 32,44	CNY 31,01	65,29M
2026-06-16	CNY 31,07	-0,58 %	CNY 31,26	CNY 31,54	CNY 30,75	50,90M
2026-06-15	CNY 31,25	+3,14 %	CNY 30,91	CNY 31,30	CNY 30,48	58,71M
2026-06-12	CNY 30,30	+2,75 %	CNY 30,00	CNY 31,23	CNY 30,00	72,82M
2026-06-11	CNY 29,49	-2,09 %	CNY 29,40	CNY 30,00	CNY 29,06	65,24M
2026-06-10	CNY 30,12	-5,28 %	CNY 31,48	CNY 31,55	CNY 29,89	73,91M
2026-06-09	CNY 31,80	+2,48 %	CNY 31,63	CNY 31,86	CNY 30,81	51,19M
2026-06-08	CNY 31,03	-5,63 %	CNY 31,66	CNY 32,40	CNY 30,58	74,86M
2026-06-05	CNY 32,88	-2,81 %	CNY 34,35	CNY 34,52	CNY 32,72	56,80M
2026-06-04	CNY 33,83	+1,26 %	CNY 33,00	CNY 34,28	CNY 32,80	62,67M
2026-06-03	CNY 33,41	+1,03 %	CNY 32,72	CNY 33,97	CNY 32,55	64,33M
2026-06-02	CNY 33,07	-6,32 %	CNY 35,07	CNY 35,09	CNY 32,02	96,18M
2026-06-01	CNY 35,30	+0,20 %	CNY 35,08	CNY 36,33	CNY 34,36	51,13M
2026-05-29	CNY 35,23	-4,58 %	CNY 36,86	CNY 36,86	CNY 35,00	59,35M
2026-05-28	CNY 36,92	+2,41 %	CNY 36,00	CNY 37,25	CNY 35,34	64,11M
2026-05-27	CNY 36,05	+1,01 %	CNY 35,59	CNY 36,96	CNY 35,50	59,21M
2026-05-26	CNY 35,69	-3,59 %	CNY 36,50	CNY 36,53	CNY 35,20	48,70M