China Yangtze Power Co., Ltd. Class A 600900
SSE · China · Versorger
CNY 28,54+0,16 (+0,56 %)
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 28,54 | +0,56 % | CNY 28,39 | CNY 28,68 | CNY 28,33 | 67,93M |
| 2026-09-29 | CNY 28,38 | -0,60 % | CNY 28,50 | CNY 28,65 | CNY 28,35 | 67,68M |
| 2026-09-28 | CNY 28,55 | +0,67 % | CNY 28,35 | CNY 28,60 | CNY 28,31 | 108,01M |
| 2026-09-24 | CNY 28,36 | +1,00 % | CNY 28,10 | CNY 28,39 | CNY 28,06 | 95,02M |
| 2026-09-23 | CNY 28,08 | +0,21 % | CNY 28,01 | CNY 28,12 | CNY 27,94 | 71,71M |
| 2026-09-22 | CNY 28,02 | -0,28 % | CNY 28,03 | CNY 28,15 | CNY 27,93 | 74,89M |
| 2026-09-21 | CNY 28,10 | -0,60 % | CNY 28,16 | CNY 28,19 | CNY 28,02 | 66,67M |
| 2026-09-18 | CNY 28,27 | -0,67 % | CNY 28,33 | CNY 28,46 | CNY 28,19 | 71,90M |
| 2026-09-17 | CNY 28,46 | 0,00 % | CNY 28,44 | CNY 28,56 | CNY 28,11 | 62,34M |
| 2026-09-16 | CNY 28,46 | -0,14 % | CNY 28,46 | CNY 28,58 | CNY 28,25 | 57,67M |
| 2026-09-15 | CNY 28,50 | -0,45 % | CNY 28,63 | CNY 28,68 | CNY 28,42 | 60,70M |
| 2026-09-14 | CNY 28,63 | +0,63 % | CNY 28,42 | CNY 28,84 | CNY 28,38 | 91,97M |
| 2026-09-11 | CNY 28,45 | +1,28 % | CNY 28,10 | CNY 28,57 | CNY 27,95 | 159,84M |
| 2026-09-10 | CNY 28,09 | +0,14 % | CNY 28,05 | CNY 28,18 | CNY 27,93 | 61,55M |
| 2026-09-09 | CNY 28,05 | +0,65 % | CNY 27,81 | CNY 28,07 | CNY 27,70 | 70,03M |
| 2026-09-08 | CNY 27,87 | +0,07 % | CNY 27,84 | CNY 27,89 | CNY 27,63 | 91,85M |
| 2026-09-07 | CNY 27,85 | -2,01 % | CNY 28,40 | CNY 28,47 | CNY 27,78 | 159,77M |
| 2026-09-04 | CNY 28,42 | -0,07 % | CNY 28,38 | CNY 28,59 | CNY 28,34 | 68,26M |
| 2026-09-03 | CNY 28,44 | -0,97 % | CNY 28,62 | CNY 28,82 | CNY 28,41 | 73,81M |
| 2026-09-02 | CNY 28,72 | +1,13 % | CNY 28,49 | CNY 28,85 | CNY 28,35 | 124,96M |
| 2026-09-01 | CNY 28,40 | +1,10 % | CNY 28,02 | CNY 28,46 | CNY 27,90 | 124,05M |
| 2026-08-31 | CNY 28,09 | +0,14 % | CNY 28,01 | CNY 28,14 | CNY 27,80 | 98,21M |
| 2026-08-28 | CNY 28,05 | -0,18 % | CNY 28,01 | CNY 28,07 | CNY 27,87 | 67,45M |
| 2026-08-27 | CNY 28,10 | -0,50 % | CNY 28,19 | CNY 28,28 | CNY 27,90 | 94,78M |
| 2026-08-26 | CNY 28,24 | +0,11 % | CNY 28,20 | CNY 28,49 | CNY 28,12 | 76,11M |
| 2026-08-25 | CNY 28,21 | +0,21 % | CNY 28,16 | CNY 28,39 | CNY 28,12 | 90,15M |
| 2026-08-24 | CNY 28,15 | +0,68 % | CNY 27,93 | CNY 28,25 | CNY 27,86 | 93,56M |
| 2026-08-21 | CNY 27,96 | -0,71 % | CNY 28,15 | CNY 28,23 | CNY 27,93 | 63,51M |
| 2026-08-20 | CNY 28,16 | -0,91 % | CNY 28,21 | CNY 28,35 | CNY 28,02 | 82,16M |
| 2026-08-19 | CNY 28,42 | +1,07 % | CNY 28,24 | CNY 28,43 | CNY 28,07 | 128,04M |
| 2026-08-18 | CNY 28,12 | +0,57 % | CNY 27,92 | CNY 28,15 | CNY 27,91 | 71,51M |
| 2026-08-17 | CNY 27,96 | -0,50 % | CNY 28,08 | CNY 28,15 | CNY 27,91 | 75,40M |
| 2026-08-14 | CNY 28,10 | -0,50 % | CNY 28,11 | CNY 28,21 | CNY 27,93 | 73,54M |
| 2026-08-13 | CNY 28,24 | +0,79 % | CNY 27,90 | CNY 28,24 | CNY 27,80 | 76,61M |
| 2026-08-12 | CNY 28,02 | -1,02 % | CNY 28,21 | CNY 28,30 | CNY 27,96 | 68,86M |
| 2026-08-11 | CNY 28,31 | +0,93 % | CNY 28,09 | CNY 28,40 | CNY 27,96 | 109,15M |
| 2026-08-10 | CNY 28,05 | +1,08 % | CNY 27,68 | CNY 28,21 | CNY 27,57 | 118,75M |
| 2026-08-07 | CNY 27,75 | 0,00 % | CNY 27,76 | CNY 27,84 | CNY 27,51 | 103,44M |
| 2026-08-06 | CNY 27,75 | -0,04 % | CNY 27,77 | CNY 27,83 | CNY 27,57 | 107,09M |
| 2026-08-05 | CNY 27,76 | -1,91 % | CNY 28,28 | CNY 28,30 | CNY 27,65 | 162,01M |
| 2026-08-04 | CNY 28,30 | -2,58 % | CNY 28,89 | CNY 29,02 | CNY 28,18 | 150,90M |
| 2026-08-03 | CNY 29,05 | -0,14 % | CNY 28,99 | CNY 29,20 | CNY 28,75 | 101,80M |
| 2026-07-31 | CNY 29,09 | -1,36 % | CNY 28,99 | CNY 29,09 | CNY 28,47 | 172,34M |
| 2026-07-30 | CNY 29,49 | +1,94 % | CNY 28,85 | CNY 29,53 | CNY 28,81 | 193,06M |
| 2026-07-29 | CNY 28,93 | -0,48 % | CNY 29,50 | CNY 29,57 | CNY 28,70 | 131,44M |
| 2026-07-28 | CNY 29,07 | +2,54 % | CNY 28,45 | CNY 29,07 | CNY 28,31 | 161,30M |
| 2026-07-27 | CNY 28,35 | -1,90 % | CNY 29,15 | CNY 29,15 | CNY 28,30 | 138,72M |
| 2026-07-24 | CNY 28,90 | -0,14 % | CNY 29,20 | CNY 29,30 | CNY 28,75 | 102,18M |
| 2026-07-23 | CNY 28,94 | -0,52 % | CNY 29,09 | CNY 29,17 | CNY 28,66 | 108,16M |
| 2026-07-22 | CNY 29,09 | +1,25 % | CNY 28,53 | CNY 29,09 | CNY 28,34 | 168,28M |
| 2026-07-21 | CNY 28,73 | -0,86 % | CNY 29,00 | CNY 29,54 | CNY 28,51 | 255,01M |
| 2026-07-20 | CNY 28,98 | +3,54 % | CNY 27,75 | CNY 28,98 | CNY 27,75 | 229,27M |
| 2026-07-17 | CNY 27,99 | -0,89 % | CNY 27,61 | CNY 28,19 | CNY 27,35 | 242,86M |
| 2026-07-16 | CNY 28,24 | -1,53 % | CNY 28,65 | CNY 28,76 | CNY 28,13 | 146,11M |
| 2026-07-15 | CNY 28,68 | +0,46 % | CNY 28,40 | CNY 28,77 | CNY 28,25 | 119,36M |
| 2026-07-14 | CNY 28,55 | +0,46 % | CNY 28,40 | CNY 28,73 | CNY 28,21 | 159,24M |
| 2026-07-13 | CNY 28,42 | +1,39 % | CNY 27,93 | CNY 28,48 | CNY 27,80 | 200,81M |
| 2026-07-10 | CNY 28,03 | +0,94 % | CNY 27,75 | CNY 28,12 | CNY 27,60 | 147,07M |
| 2026-07-09 | CNY 27,77 | -0,22 % | CNY 27,70 | CNY 27,85 | CNY 27,53 | 116,04M |
| 2026-07-08 | CNY 27,83 | +1,53 % | CNY 27,38 | CNY 28,15 | CNY 27,25 | 164,84M |
| 2026-07-07 | CNY 27,41 | +0,81 % | CNY 27,19 | CNY 27,46 | CNY 27,05 | 126,82M |
| 2026-07-06 | CNY 27,19 | +0,52 % | CNY 26,91 | CNY 27,20 | CNY 26,78 | 92,46M |
| 2026-07-03 | CNY 27,05 | +0,37 % | CNY 26,96 | CNY 27,23 | CNY 26,81 | 102,82M |
| 2026-07-02 | CNY 26,95 | +1,16 % | CNY 26,79 | CNY 27,09 | CNY 26,55 | 140,06M |
| 2026-07-01 | CNY 26,64 | +0,64 % | CNY 26,44 | CNY 26,72 | CNY 26,36 | 90,94M |
| 2026-06-30 | CNY 26,47 | -1,38 % | CNY 26,71 | CNY 26,84 | CNY 26,38 | 102,28M |
| 2026-06-29 | CNY 26,84 | +0,71 % | CNY 26,55 | CNY 26,90 | CNY 26,26 | 123,26M |
| 2026-06-26 | CNY 26,65 | +1,64 % | CNY 26,25 | CNY 26,72 | CNY 26,15 | 128,27M |
| 2026-06-25 | CNY 26,22 | -1,43 % | CNY 26,50 | CNY 26,58 | CNY 26,20 | 132,19M |
| 2026-06-24 | CNY 26,60 | -1,00 % | CNY 26,87 | CNY 27,00 | CNY 26,56 | 113,46M |
| 2026-06-23 | CNY 26,87 | -0,26 % | CNY 26,93 | CNY 27,25 | CNY 26,86 | 118,57M |
| 2026-06-22 | CNY 26,94 | +1,05 % | CNY 26,66 | CNY 27,09 | CNY 26,51 | 149,73M |
| 2026-06-18 | CNY 26,66 | -1,26 % | CNY 26,93 | CNY 26,98 | CNY 26,65 | 129,59M |
| 2026-06-17 | CNY 27,00 | -0,70 % | CNY 27,22 | CNY 27,27 | CNY 26,91 | 103,44M |
| 2026-06-16 | CNY 27,19 | -1,38 % | CNY 27,41 | CNY 27,45 | CNY 27,14 | 120,60M |
| 2026-06-15 | CNY 27,57 | -2,51 % | CNY 28,24 | CNY 28,24 | CNY 27,39 | 207,66M |
| 2026-06-12 | CNY 28,28 | +1,40 % | CNY 27,77 | CNY 28,29 | CNY 27,67 | 149,42M |
| 2026-06-11 | CNY 27,89 | +0,72 % | CNY 27,69 | CNY 27,95 | CNY 27,60 | 99,13M |
| 2026-06-10 | CNY 27,69 | +0,22 % | CNY 27,60 | CNY 27,82 | CNY 27,43 | 88,75M |
| 2026-06-09 | CNY 27,63 | +0,44 % | CNY 27,51 | CNY 27,70 | CNY 27,39 | 88,25M |
| 2026-06-08 | CNY 27,51 | -0,36 % | CNY 27,50 | CNY 27,61 | CNY 27,26 | 118,07M |
| 2026-06-05 | CNY 27,61 | -0,40 % | CNY 27,72 | CNY 28,10 | CNY 27,51 | 109,41M |
| 2026-06-04 | CNY 27,72 | -0,61 % | CNY 27,83 | CNY 27,96 | CNY 27,61 | 87,50M |
| 2026-06-03 | CNY 27,89 | -0,25 % | CNY 27,85 | CNY 27,98 | CNY 27,51 | 114,30M |
| 2026-06-02 | CNY 27,96 | +0,68 % | CNY 27,82 | CNY 28,15 | CNY 27,62 | 125,76M |
| 2026-06-01 | CNY 27,77 | +0,07 % | CNY 27,74 | CNY 27,87 | CNY 27,55 | 139,28M |
| 2026-05-29 | CNY 27,75 | +1,95 % | CNY 27,20 | CNY 27,76 | CNY 27,08 | 213,44M |
| 2026-05-28 | CNY 27,22 | -0,07 % | CNY 27,25 | CNY 27,37 | CNY 27,11 | 114,66M |
| 2026-05-27 | CNY 27,24 | +0,37 % | CNY 27,06 | CNY 27,33 | CNY 27,01 | 111,27M |
| 2026-05-26 | CNY 27,14 | +1,76 % | CNY 26,66 | CNY 27,15 | CNY 26,59 | 162,65M |