Guizhou Gas (Group) Co. Ltd. Class A 600903
SSE · China · Versorger
CNY 6,68+0,17 (+2,61 %)
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 6,68 | +2,61 % | CNY 6,53 | CNY 6,76 | CNY 6,48 | 36,66M |
| 2026-09-29 | CNY 6,51 | +1,24 % | CNY 6,37 | CNY 6,54 | CNY 6,36 | 23,04M |
| 2026-09-28 | CNY 6,43 | -1,98 % | CNY 6,56 | CNY 6,60 | CNY 6,30 | 31,73M |
| 2026-09-24 | CNY 6,56 | -1,20 % | CNY 6,63 | CNY 6,78 | CNY 6,53 | 31,36M |
| 2026-09-23 | CNY 6,64 | -3,63 % | CNY 6,99 | CNY 7,07 | CNY 6,61 | 46,15M |
| 2026-09-22 | CNY 6,89 | +1,47 % | CNY 6,75 | CNY 6,94 | CNY 6,75 | 46,22M |
| 2026-09-21 | CNY 6,79 | +1,95 % | CNY 6,57 | CNY 6,83 | CNY 6,52 | 51,14M |
| 2026-09-18 | CNY 6,66 | +2,94 % | CNY 6,45 | CNY 6,86 | CNY 6,36 | 63,79M |
| 2026-09-17 | CNY 6,47 | -5,96 % | CNY 6,70 | CNY 6,75 | CNY 6,37 | 73,11M |
| 2026-09-16 | CNY 6,88 | +1,93 % | CNY 6,79 | CNY 7,15 | CNY 6,79 | 76,13M |
| 2026-09-15 | CNY 6,75 | -2,60 % | CNY 6,94 | CNY 7,33 | CNY 6,70 | 78,85M |
| 2026-09-14 | CNY 6,93 | -2,94 % | CNY 7,22 | CNY 7,36 | CNY 6,85 | 74,91M |
| 2026-09-11 | CNY 7,14 | -5,80 % | CNY 7,73 | CNY 7,87 | CNY 7,09 | 114,67M |
| 2026-09-10 | CNY 7,58 | +1,74 % | CNY 7,48 | CNY 8,15 | CNY 7,48 | 145,41M |
| 2026-09-09 | CNY 7,45 | +2,76 % | CNY 7,52 | CNY 7,68 | CNY 7,35 | 147,06M |
| 2026-09-08 | CNY 7,25 | +10,02 % | CNY 6,57 | CNY 7,25 | CNY 6,54 | 60,41M |
| 2026-09-07 | CNY 6,59 | -2,37 % | CNY 6,76 | CNY 6,80 | CNY 6,56 | 56,93M |
| 2026-09-04 | CNY 6,75 | +0,15 % | CNY 6,74 | CNY 6,95 | CNY 6,63 | 80,93M |
| 2026-09-03 | CNY 6,74 | -4,67 % | CNY 7,00 | CNY 7,24 | CNY 6,73 | 117,53M |
| 2026-09-02 | CNY 7,07 | +9,95 % | CNY 6,71 | CNY 7,07 | CNY 6,50 | 75,24M |
| 2026-09-01 | CNY 6,43 | +0,47 % | CNY 6,63 | CNY 6,90 | CNY 6,39 | 86,91M |
| 2026-08-31 | CNY 6,40 | +0,63 % | CNY 6,38 | CNY 6,47 | CNY 6,30 | 25,40M |
| 2026-08-28 | CNY 6,36 | +2,42 % | CNY 6,18 | CNY 6,40 | CNY 6,18 | 32,42M |
| 2026-08-27 | CNY 6,21 | -2,20 % | CNY 6,22 | CNY 6,25 | CNY 6,05 | 35,92M |
| 2026-08-26 | CNY 6,35 | +1,93 % | CNY 6,19 | CNY 6,47 | CNY 6,19 | 27,17M |
| 2026-08-25 | CNY 6,23 | +2,81 % | CNY 6,05 | CNY 6,28 | CNY 6,02 | 30,32M |
| 2026-08-24 | CNY 6,06 | -0,82 % | CNY 6,11 | CNY 6,14 | CNY 5,97 | 28,01M |
| 2026-08-21 | CNY 6,11 | -0,81 % | CNY 6,27 | CNY 6,45 | CNY 6,10 | 48,63M |
| 2026-08-20 | CNY 6,16 | +0,65 % | CNY 6,11 | CNY 6,23 | CNY 6,10 | 18,95M |
| 2026-08-19 | CNY 6,12 | -4,67 % | CNY 6,36 | CNY 6,44 | CNY 6,07 | 42,28M |
| 2026-08-18 | CNY 6,42 | +1,74 % | CNY 6,29 | CNY 6,74 | CNY 6,29 | 56,57M |
| 2026-08-17 | CNY 6,31 | +0,32 % | CNY 6,25 | CNY 6,31 | CNY 6,18 | 16,29M |
| 2026-08-14 | CNY 6,29 | -2,18 % | CNY 6,40 | CNY 6,43 | CNY 6,24 | 22,15M |
| 2026-08-13 | CNY 6,43 | -0,46 % | CNY 6,45 | CNY 6,63 | CNY 6,35 | 28,68M |
| 2026-08-12 | CNY 6,46 | +0,62 % | CNY 6,39 | CNY 6,47 | CNY 6,35 | 12,98M |
| 2026-08-11 | CNY 6,42 | -0,47 % | CNY 6,46 | CNY 6,47 | CNY 6,35 | 14,19M |
| 2026-08-10 | CNY 6,45 | +2,22 % | CNY 6,32 | CNY 6,45 | CNY 6,28 | 20,51M |
| 2026-08-07 | CNY 6,31 | -0,79 % | CNY 6,36 | CNY 6,37 | CNY 6,24 | 16,93M |
| 2026-08-06 | CNY 6,36 | +0,16 % | CNY 6,31 | CNY 6,38 | CNY 6,24 | 19,36M |
| 2026-08-05 | CNY 6,35 | -0,94 % | CNY 6,41 | CNY 6,44 | CNY 6,31 | 27,68M |
| 2026-08-04 | CNY 6,41 | +1,10 % | CNY 6,36 | CNY 6,47 | CNY 6,34 | 22,52M |
| 2026-08-03 | CNY 6,34 | +2,76 % | CNY 6,17 | CNY 6,35 | CNY 6,17 | 24,37M |
| 2026-07-31 | CNY 6,17 | +1,82 % | CNY 6,07 | CNY 6,19 | CNY 6,02 | 26,88M |
| 2026-07-30 | CNY 6,06 | -0,33 % | CNY 6,08 | CNY 6,19 | CNY 6,00 | 28,73M |
| 2026-07-29 | CNY 6,08 | +1,50 % | CNY 5,99 | CNY 6,13 | CNY 5,95 | 27,54M |
| 2026-07-28 | CNY 5,99 | +0,34 % | CNY 5,96 | CNY 6,08 | CNY 5,90 | 23,08M |
| 2026-07-27 | CNY 5,97 | +0,84 % | CNY 5,80 | CNY 5,98 | CNY 5,78 | 28,22M |
| 2026-07-24 | CNY 5,92 | -3,43 % | CNY 6,10 | CNY 6,19 | CNY 5,89 | 31,74M |
| 2026-07-23 | CNY 6,13 | +6,06 % | CNY 5,75 | CNY 6,15 | CNY 5,70 | 43,61M |
| 2026-07-22 | CNY 5,78 | +0,35 % | CNY 5,70 | CNY 5,83 | CNY 5,68 | 24,73M |
| 2026-07-21 | CNY 5,76 | -2,37 % | CNY 5,89 | CNY 5,89 | CNY 5,52 | 42,10M |
| 2026-07-20 | CNY 5,90 | +0,51 % | CNY 5,88 | CNY 6,01 | CNY 5,79 | 38,54M |
| 2026-07-17 | CNY 5,87 | -2,17 % | CNY 6,00 | CNY 6,16 | CNY 5,83 | 53,49M |
| 2026-07-16 | CNY 6,00 | -1,32 % | CNY 6,08 | CNY 6,10 | CNY 5,98 | 25,48M |
| 2026-07-15 | CNY 6,08 | +0,83 % | CNY 6,00 | CNY 6,12 | CNY 5,95 | 26,93M |
| 2026-07-14 | CNY 6,03 | +0,84 % | CNY 5,92 | CNY 6,04 | CNY 5,80 | 27,19M |
| 2026-07-13 | CNY 5,98 | -3,39 % | CNY 6,26 | CNY 6,36 | CNY 5,95 | 41,62M |
| 2026-07-10 | CNY 6,19 | +0,16 % | CNY 6,18 | CNY 6,26 | CNY 6,07 | 22,54M |
| 2026-07-09 | CNY 6,18 | -1,12 % | CNY 6,25 | CNY 6,32 | CNY 6,12 | 20,28M |
| 2026-07-08 | CNY 6,25 | -1,73 % | CNY 6,58 | CNY 6,58 | CNY 6,20 | 26,19M |
| 2026-07-07 | CNY 6,36 | -4,79 % | CNY 6,62 | CNY 6,70 | CNY 6,33 | 24,07M |
| 2026-07-06 | CNY 6,68 | -1,76 % | CNY 6,75 | CNY 7,00 | CNY 6,62 | 24,77M |
| 2026-07-03 | CNY 6,80 | -1,31 % | CNY 6,93 | CNY 6,99 | CNY 6,75 | 26,52M |
| 2026-07-02 | CNY 6,89 | -0,14 % | CNY 6,88 | CNY 7,26 | CNY 6,80 | 43,74M |
| 2026-07-01 | CNY 6,90 | +3,92 % | CNY 6,64 | CNY 7,30 | CNY 6,57 | 50,97M |
| 2026-06-30 | CNY 6,64 | -2,35 % | CNY 6,86 | CNY 6,93 | CNY 6,50 | 38,16M |
| 2026-06-29 | CNY 6,80 | -6,34 % | CNY 7,26 | CNY 7,30 | CNY 6,77 | 45,10M |
| 2026-06-26 | CNY 7,26 | -9,14 % | CNY 8,14 | CNY 8,14 | CNY 7,19 | 81,36M |
| 2026-06-25 | CNY 7,99 | +10,06 % | CNY 7,25 | CNY 7,99 | CNY 7,03 | 44,29M |
| 2026-06-24 | CNY 7,26 | -7,28 % | CNY 7,73 | CNY 7,79 | CNY 7,21 | 34,54M |
| 2026-06-23 | CNY 7,83 | +2,62 % | CNY 7,79 | CNY 8,08 | CNY 7,48 | 34,16M |
| 2026-06-22 | CNY 7,63 | -3,30 % | CNY 7,88 | CNY 7,89 | CNY 7,38 | 32,54M |
| 2026-06-18 | CNY 7,89 | -1,87 % | CNY 8,03 | CNY 8,05 | CNY 7,75 | 31,15M |
| 2026-06-17 | CNY 8,04 | -3,13 % | CNY 8,27 | CNY 8,41 | CNY 7,98 | 48,77M |
| 2026-06-16 | CNY 8,30 | -4,82 % | CNY 8,71 | CNY 8,85 | CNY 8,28 | 40,35M |
| 2026-06-15 | CNY 8,72 | -0,68 % | CNY 8,66 | CNY 8,96 | CNY 8,60 | 39,26M |
| 2026-06-12 | CNY 8,78 | -4,36 % | CNY 9,06 | CNY 9,50 | CNY 8,78 | 39,18M |
| 2026-06-11 | CNY 9,18 | -1,40 % | CNY 9,30 | CNY 9,56 | CNY 9,02 | 45,31M |
| 2026-06-10 | CNY 9,31 | +1,86 % | CNY 9,07 | CNY 9,52 | CNY 8,81 | 66,13M |
| 2026-06-09 | CNY 9,14 | +9,99 % | CNY 8,23 | CNY 9,14 | CNY 8,00 | 36,11M |
| 2026-06-08 | CNY 8,31 | -4,04 % | CNY 8,41 | CNY 8,63 | CNY 8,06 | 49,37M |
| 2026-06-05 | CNY 8,66 | -1,48 % | CNY 8,65 | CNY 8,91 | CNY 8,33 | 44,88M |
| 2026-06-04 | CNY 8,79 | -5,08 % | CNY 9,17 | CNY 9,19 | CNY 8,70 | 48,53M |
| 2026-06-03 | CNY 9,26 | -3,84 % | CNY 9,54 | CNY 9,63 | CNY 9,21 | 39,66M |
| 2026-06-02 | CNY 9,63 | -1,93 % | CNY 9,72 | CNY 9,94 | CNY 9,33 | 49,34M |
| 2026-06-01 | CNY 9,82 | +5,03 % | CNY 9,38 | CNY 10,28 | CNY 9,24 | 62,73M |
| 2026-05-29 | CNY 9,35 | -1,99 % | CNY 9,53 | CNY 9,62 | CNY 9,10 | 44,44M |
| 2026-05-28 | CNY 9,54 | -1,14 % | CNY 9,56 | CNY 9,75 | CNY 9,18 | 50,91M |
| 2026-05-27 | CNY 9,65 | -3,79 % | CNY 9,86 | CNY 10,42 | CNY 9,56 | 63,83M |
| 2026-05-26 | CNY 10,03 | +1,31 % | CNY 9,90 | CNY 10,48 | CNY 9,71 | 81,79M |