SDIC Power Holdings Co., Ltd. Class A 600886
SSE · China · Versorger
CNY 15,24+0,09 (+0,59 %)
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 15,24 | +0,59 % | CNY 15,15 | CNY 15,47 | CNY 15,11 | 22,37M |
| 2026-09-29 | CNY 15,15 | -1,17 % | CNY 15,30 | CNY 15,39 | CNY 15,09 | 32,13M |
| 2026-09-28 | CNY 15,33 | +3,16 % | CNY 14,84 | CNY 15,38 | CNY 14,81 | 51,79M |
| 2026-09-24 | CNY 14,86 | +1,99 % | CNY 14,65 | CNY 14,92 | CNY 14,53 | 31,09M |
| 2026-09-23 | CNY 14,57 | +1,89 % | CNY 14,25 | CNY 14,61 | CNY 14,24 | 24,95M |
| 2026-09-22 | CNY 14,30 | +0,35 % | CNY 14,20 | CNY 14,36 | CNY 14,09 | 15,21M |
| 2026-09-21 | CNY 14,25 | -0,35 % | CNY 14,30 | CNY 14,31 | CNY 14,05 | 24,75M |
| 2026-09-18 | CNY 14,30 | -0,83 % | CNY 14,33 | CNY 14,52 | CNY 14,29 | 18,93M |
| 2026-09-17 | CNY 14,42 | -0,48 % | CNY 14,49 | CNY 14,54 | CNY 14,30 | 18,29M |
| 2026-09-16 | CNY 14,49 | -0,28 % | CNY 14,56 | CNY 14,65 | CNY 14,34 | 21,05M |
| 2026-09-15 | CNY 14,53 | +0,21 % | CNY 14,45 | CNY 14,57 | CNY 14,35 | 19,18M |
| 2026-09-14 | CNY 14,50 | +0,28 % | CNY 14,41 | CNY 14,65 | CNY 14,40 | 20,42M |
| 2026-09-11 | CNY 14,46 | 0,00 % | CNY 14,50 | CNY 14,57 | CNY 14,36 | 23,40M |
| 2026-09-10 | CNY 14,46 | +0,63 % | CNY 14,35 | CNY 14,54 | CNY 14,31 | 20,48M |
| 2026-09-09 | CNY 14,37 | +1,70 % | CNY 14,17 | CNY 14,42 | CNY 14,02 | 21,71M |
| 2026-09-08 | CNY 14,13 | -0,84 % | CNY 14,25 | CNY 14,35 | CNY 14,05 | 21,33M |
| 2026-09-07 | CNY 14,25 | 0,00 % | CNY 14,25 | CNY 14,36 | CNY 14,11 | 31,95M |
| 2026-09-04 | CNY 14,25 | +0,07 % | CNY 14,20 | CNY 14,35 | CNY 14,17 | 17,57M |
| 2026-09-03 | CNY 14,24 | +0,42 % | CNY 14,16 | CNY 14,39 | CNY 14,10 | 29,04M |
| 2026-09-02 | CNY 14,18 | +1,87 % | CNY 13,97 | CNY 14,27 | CNY 13,93 | 33,70M |
| 2026-09-01 | CNY 13,92 | +1,61 % | CNY 13,71 | CNY 13,97 | CNY 13,65 | 25,37M |
| 2026-08-31 | CNY 13,70 | +0,44 % | CNY 13,65 | CNY 13,77 | CNY 13,56 | 26,76M |
| 2026-08-28 | CNY 13,64 | -1,94 % | CNY 13,85 | CNY 13,91 | CNY 13,54 | 44,36M |
| 2026-08-27 | CNY 13,91 | -1,00 % | CNY 14,04 | CNY 14,05 | CNY 13,80 | 20,85M |
| 2026-08-26 | CNY 14,05 | +1,08 % | CNY 13,90 | CNY 14,13 | CNY 13,88 | 21,96M |
| 2026-08-25 | CNY 13,90 | -0,29 % | CNY 13,99 | CNY 14,05 | CNY 13,85 | 19,43M |
| 2026-08-24 | CNY 13,94 | +1,31 % | CNY 13,71 | CNY 13,97 | CNY 13,68 | 23,72M |
| 2026-08-21 | CNY 13,76 | -1,29 % | CNY 13,92 | CNY 14,00 | CNY 13,73 | 22,17M |
| 2026-08-20 | CNY 13,94 | -0,85 % | CNY 14,04 | CNY 14,15 | CNY 13,86 | 27,27M |
| 2026-08-19 | CNY 14,06 | +2,33 % | CNY 13,79 | CNY 14,08 | CNY 13,76 | 37,51M |
| 2026-08-18 | CNY 13,74 | -0,79 % | CNY 13,88 | CNY 13,88 | CNY 13,65 | 32,63M |
| 2026-08-17 | CNY 13,85 | +0,51 % | CNY 13,78 | CNY 14,05 | CNY 13,71 | 24,66M |
| 2026-08-14 | CNY 13,78 | -1,22 % | CNY 13,94 | CNY 13,98 | CNY 13,76 | 24,86M |
| 2026-08-13 | CNY 13,95 | -0,36 % | CNY 13,90 | CNY 14,03 | CNY 13,87 | 23,24M |
| 2026-08-12 | CNY 14,00 | -1,96 % | CNY 14,22 | CNY 14,28 | CNY 13,99 | 23,10M |
| 2026-08-11 | CNY 14,28 | +0,14 % | CNY 14,34 | CNY 14,48 | CNY 14,19 | 25,59M |
| 2026-08-10 | CNY 14,26 | +0,21 % | CNY 14,22 | CNY 14,41 | CNY 14,14 | 28,36M |
| 2026-08-07 | CNY 14,23 | -4,37 % | CNY 14,37 | CNY 14,40 | CNY 14,09 | 29,86M |
| 2026-08-06 | CNY 14,88 | +0,61 % | CNY 14,83 | CNY 14,93 | CNY 14,68 | 28,57M |
| 2026-08-05 | CNY 14,79 | -1,60 % | CNY 15,05 | CNY 15,07 | CNY 14,78 | 34,58M |
| 2026-08-04 | CNY 15,03 | -1,25 % | CNY 15,23 | CNY 15,30 | CNY 14,92 | 37,30M |
| 2026-08-03 | CNY 15,22 | -0,20 % | CNY 15,34 | CNY 15,38 | CNY 15,16 | 26,39M |
| 2026-07-31 | CNY 15,25 | -1,17 % | CNY 15,20 | CNY 15,36 | CNY 15,02 | 42,55M |
| 2026-07-30 | CNY 15,43 | +1,45 % | CNY 15,22 | CNY 15,48 | CNY 15,12 | 39,16M |
| 2026-07-29 | CNY 15,21 | +0,73 % | CNY 15,09 | CNY 15,30 | CNY 15,02 | 39,26M |
| 2026-07-28 | CNY 15,10 | +2,58 % | CNY 14,72 | CNY 15,12 | CNY 14,69 | 46,80M |
| 2026-07-27 | CNY 14,72 | -0,67 % | CNY 14,82 | CNY 14,92 | CNY 14,61 | 45,44M |
| 2026-07-24 | CNY 14,82 | -1,98 % | CNY 15,20 | CNY 15,20 | CNY 14,78 | 60,62M |
| 2026-07-23 | CNY 15,12 | -1,18 % | CNY 15,33 | CNY 15,35 | CNY 15,07 | 55,81M |
| 2026-07-22 | CNY 15,30 | +1,80 % | CNY 14,90 | CNY 15,40 | CNY 14,87 | 65,93M |
| 2026-07-21 | CNY 15,03 | +0,54 % | CNY 15,03 | CNY 15,46 | CNY 14,74 | 78,35M |
| 2026-07-20 | CNY 14,95 | +1,29 % | CNY 14,61 | CNY 14,98 | CNY 14,59 | 79,67M |
| 2026-07-17 | CNY 14,76 | +1,86 % | CNY 14,48 | CNY 14,88 | CNY 14,44 | 83,64M |
| 2026-07-16 | CNY 14,49 | -0,34 % | CNY 14,50 | CNY 14,69 | CNY 14,40 | 73,76M |
| 2026-07-15 | CNY 14,54 | +2,18 % | CNY 14,15 | CNY 14,57 | CNY 14,11 | 50,29M |
| 2026-07-14 | CNY 14,23 | +1,79 % | CNY 13,92 | CNY 14,25 | CNY 13,89 | 45,73M |
| 2026-07-13 | CNY 13,98 | +1,82 % | CNY 13,68 | CNY 14,02 | CNY 13,66 | 43,51M |
| 2026-07-10 | CNY 13,73 | 0,00 % | CNY 13,65 | CNY 13,79 | CNY 13,45 | 33,27M |
| 2026-07-09 | CNY 13,73 | +2,01 % | CNY 13,32 | CNY 13,78 | CNY 13,29 | 44,98M |
| 2026-07-08 | CNY 13,46 | +0,07 % | CNY 13,39 | CNY 13,61 | CNY 13,28 | 25,08M |
| 2026-07-07 | CNY 13,45 | -0,30 % | CNY 13,44 | CNY 13,50 | CNY 13,28 | 21,18M |
| 2026-07-06 | CNY 13,49 | +0,52 % | CNY 13,39 | CNY 13,53 | CNY 13,27 | 23,63M |
| 2026-07-03 | CNY 13,42 | -0,96 % | CNY 13,52 | CNY 13,71 | CNY 13,35 | 29,18M |
| 2026-07-02 | CNY 13,55 | +1,19 % | CNY 13,40 | CNY 13,65 | CNY 13,26 | 38,69M |
| 2026-07-01 | CNY 13,39 | +0,60 % | CNY 13,25 | CNY 13,47 | CNY 13,23 | 26,95M |
| 2026-06-30 | CNY 13,31 | -0,30 % | CNY 13,29 | CNY 13,33 | CNY 13,13 | 28,56M |
| 2026-06-29 | CNY 13,35 | +2,22 % | CNY 13,00 | CNY 13,40 | CNY 12,82 | 39,12M |
| 2026-06-26 | CNY 13,06 | +0,54 % | CNY 12,98 | CNY 13,18 | CNY 12,85 | 34,71M |
| 2026-06-25 | CNY 12,99 | -1,37 % | CNY 13,15 | CNY 13,18 | CNY 12,94 | 37,08M |
| 2026-06-24 | CNY 13,17 | -1,20 % | CNY 13,30 | CNY 13,35 | CNY 13,11 | 30,95M |
| 2026-06-23 | CNY 13,33 | +1,14 % | CNY 13,15 | CNY 13,54 | CNY 13,10 | 43,64M |
| 2026-06-22 | CNY 13,18 | +0,84 % | CNY 13,09 | CNY 13,26 | CNY 12,98 | 49,72M |
| 2026-06-18 | CNY 13,07 | -1,88 % | CNY 13,30 | CNY 13,54 | CNY 13,07 | 51,84M |
| 2026-06-17 | CNY 13,32 | -1,84 % | CNY 13,53 | CNY 13,61 | CNY 13,25 | 43,56M |
| 2026-06-16 | CNY 13,57 | -1,60 % | CNY 13,74 | CNY 13,90 | CNY 13,50 | 40,91M |
| 2026-06-15 | CNY 13,79 | -1,71 % | CNY 14,00 | CNY 14,00 | CNY 13,69 | 40,77M |
| 2026-06-12 | CNY 14,03 | +1,89 % | CNY 13,69 | CNY 14,10 | CNY 13,62 | 48,63M |
| 2026-06-11 | CNY 13,77 | +1,03 % | CNY 13,60 | CNY 13,80 | CNY 13,55 | 37,09M |
| 2026-06-10 | CNY 13,63 | 0,00 % | CNY 13,56 | CNY 13,80 | CNY 13,50 | 25,79M |
| 2026-06-09 | CNY 13,63 | +0,74 % | CNY 13,53 | CNY 13,70 | CNY 13,42 | 33,23M |
| 2026-06-08 | CNY 13,53 | -1,53 % | CNY 13,70 | CNY 13,75 | CNY 13,48 | 33,78M |
| 2026-06-05 | CNY 13,74 | -2,07 % | CNY 14,07 | CNY 14,27 | CNY 13,70 | 37,98M |
| 2026-06-04 | CNY 14,03 | -1,89 % | CNY 14,25 | CNY 14,40 | CNY 13,98 | 44,14M |
| 2026-06-03 | CNY 14,30 | -1,11 % | CNY 14,38 | CNY 14,42 | CNY 14,05 | 54,38M |
| 2026-06-02 | CNY 14,46 | -0,34 % | CNY 14,43 | CNY 14,75 | CNY 14,36 | 67,14M |
| 2026-06-01 | CNY 14,51 | +1,47 % | CNY 14,39 | CNY 14,57 | CNY 14,14 | 65,00M |
| 2026-05-29 | CNY 14,30 | +3,55 % | CNY 13,76 | CNY 14,39 | CNY 13,68 | 70,85M |
| 2026-05-28 | CNY 13,81 | +0,22 % | CNY 13,77 | CNY 14,07 | CNY 13,76 | 38,51M |
| 2026-05-27 | CNY 13,78 | -0,65 % | CNY 13,82 | CNY 13,95 | CNY 13,67 | 34,71M |
| 2026-05-26 | CNY 13,87 | +2,82 % | CNY 13,49 | CNY 13,93 | CNY 13,42 | 55,94M |