Ningbo Energy Group Co., Ltd.. Class A 600982
SSE · China · Versorger
CNY 5,30-0,19 (-3,46 %)
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 5,30 | -3,46 % | CNY 5,64 | CNY 5,64 | CNY 5,27 | 111,84M |
| 2026-09-29 | CNY 5,49 | +10,02 % | CNY 5,13 | CNY 5,49 | CNY 5,13 | 48,87M |
| 2026-09-28 | CNY 4,99 | +2,67 % | CNY 4,87 | CNY 5,15 | CNY 4,84 | 46,93M |
| 2026-09-24 | CNY 4,86 | +0,21 % | CNY 4,84 | CNY 4,88 | CNY 4,78 |
| 13,77M |
| 2026-09-23 | CNY 4,85 | -3,58 % | CNY 5,02 | CNY 5,02 | CNY 4,83 | 32,85M |
| 2026-09-22 | CNY 5,03 | -2,52 % | CNY 5,15 | CNY 5,16 | CNY 5,01 | 32,35M |
| 2026-09-21 | CNY 5,16 | -0,77 % | CNY 5,20 | CNY 5,23 | CNY 5,14 | 20,63M |
| 2026-09-18 | CNY 5,20 | +1,96 % | CNY 5,10 | CNY 5,28 | CNY 5,06 | 35,59M |
| 2026-09-17 | CNY 5,10 | -1,92 % | CNY 5,13 | CNY 5,16 | CNY 5,04 | 38,51M |
| 2026-09-16 | CNY 5,20 | -0,76 % | CNY 5,17 | CNY 5,30 | CNY 5,10 | 43,44M |
| 2026-09-15 | CNY 5,24 | +0,96 % | CNY 5,16 | CNY 5,32 | CNY 5,07 | 54,09M |
| 2026-09-14 | CNY 5,19 | -0,76 % | CNY 5,18 | CNY 5,33 | CNY 5,10 | 54,78M |
| 2026-09-11 | CNY 5,23 | +3,56 % | CNY 5,06 | CNY 5,35 | CNY 4,93 | 78,82M |
| 2026-09-10 | CNY 5,05 | +0,80 % | CNY 5,03 | CNY 5,11 | CNY 4,97 | 38,93M |
| 2026-09-09 | CNY 5,01 | +1,83 % | CNY 4,89 | CNY 5,02 | CNY 4,87 | 24,02M |
| 2026-09-08 | CNY 4,92 | +1,86 % | CNY 4,84 | CNY 4,92 | CNY 4,82 | 17,29M |
| 2026-09-07 | CNY 4,83 | -1,02 % | CNY 4,87 | CNY 4,89 | CNY 4,81 | 14,67M |
| 2026-09-04 | CNY 4,88 | -0,41 % | CNY 4,89 | CNY 4,97 | CNY 4,87 | 17,65M |
| 2026-09-03 | CNY 4,90 | +0,20 % | CNY 4,91 | CNY 4,95 | CNY 4,88 | 13,13M |
| 2026-09-02 | CNY 4,89 | -0,81 % | CNY 4,89 | CNY 4,94 | CNY 4,85 | 12,06M |
| 2026-09-01 | CNY 4,93 | +1,44 % | CNY 4,88 | CNY 4,96 | CNY 4,85 | 18,23M |
| 2026-08-31 | CNY 4,86 | -1,02 % | CNY 4,93 | CNY 4,93 | CNY 4,83 | 13,85M |
| 2026-08-28 | CNY 4,91 | +1,45 % | CNY 4,83 | CNY 4,97 | CNY 4,81 | 19,81M |
| 2026-08-27 | CNY 4,84 | -0,41 % | CNY 4,84 | CNY 4,86 | CNY 4,79 | 12,67M |
| 2026-08-26 | CNY 4,86 | +0,83 % | CNY 4,81 | CNY 4,87 | CNY 4,79 | 12,45M |
| 2026-08-25 | CNY 4,82 | +1,26 % | CNY 4,77 | CNY 4,84 | CNY 4,74 | 11,66M |
| 2026-08-24 | CNY 4,76 | -0,63 % | CNY 4,78 | CNY 4,81 | CNY 4,73 | 11,39M |
| 2026-08-21 | CNY 4,79 | -0,42 % | CNY 4,81 | CNY 4,81 | CNY 4,74 | 13,70M |
| 2026-08-20 | CNY 4,81 | +1,05 % | CNY 4,78 | CNY 4,83 | CNY 4,77 | 11,37M |
| 2026-08-19 | CNY 4,76 | -2,86 % | CNY 4,87 | CNY 4,92 | CNY 4,74 | 20,27M |
| 2026-08-18 | CNY 4,90 | -1,21 % | CNY 4,95 | CNY 4,96 | CNY 4,87 | 16,64M |
| 2026-08-17 | CNY 4,96 | +0,20 % | CNY 4,93 | CNY 4,96 | CNY 4,87 | 18,36M |
| 2026-08-14 | CNY 4,95 | -2,94 % | CNY 5,10 | CNY 5,10 | CNY 4,89 | 33,52M |
| 2026-08-13 | CNY 5,10 | -0,58 % | CNY 5,10 | CNY 5,16 | CNY 5,07 | 28,98M |
| 2026-08-12 | CNY 5,13 | -0,19 % | CNY 5,12 | CNY 5,17 | CNY 5,06 | 23,85M |
| 2026-08-11 | CNY 5,14 | -1,15 % | CNY 5,18 | CNY 5,21 | CNY 5,10 | 24,40M |
| 2026-08-10 | CNY 5,20 | +1,96 % | CNY 5,10 | CNY 5,20 | CNY 5,08 | 35,65M |
| 2026-08-07 | CNY 5,10 | 0,00 % | CNY 5,09 | CNY 5,11 | CNY 5,00 | 22,82M |
| 2026-08-06 | CNY 5,10 | -0,78 % | CNY 5,14 | CNY 5,14 | CNY 5,00 | 28,00M |
| 2026-08-05 | CNY 5,14 | -0,19 % | CNY 5,13 | CNY 5,16 | CNY 5,07 | 25,05M |
| 2026-08-04 | CNY 5,15 | -0,58 % | CNY 5,20 | CNY 5,24 | CNY 5,12 | 31,78M |
| 2026-08-03 | CNY 5,18 | +1,97 % | CNY 5,08 | CNY 5,19 | CNY 5,07 | 37,90M |
| 2026-07-31 | CNY 5,08 | +1,80 % | CNY 5,00 | CNY 5,10 | CNY 4,98 | 39,54M |
| 2026-07-30 | CNY 4,99 | -0,99 % | CNY 4,99 | CNY 5,08 | CNY 4,92 | 32,15M |
| 2026-07-29 | CNY 5,04 | +2,02 % | CNY 4,92 | CNY 5,08 | CNY 4,88 | 37,41M |
| 2026-07-28 | CNY 4,94 | -1,79 % | CNY 5,02 | CNY 5,14 | CNY 4,94 | 33,58M |
| 2026-07-27 | CNY 5,03 | +4,36 % | CNY 4,81 | CNY 5,08 | CNY 4,77 | 43,30M |
| 2026-07-24 | CNY 4,82 | -6,77 % | CNY 5,09 | CNY 5,14 | CNY 4,82 | 52,45M |
| 2026-07-23 | CNY 5,17 | -0,96 % | CNY 5,11 | CNY 5,28 | CNY 5,01 | 60,14M |
| 2026-07-22 | CNY 5,22 | +1,56 % | CNY 5,00 | CNY 5,30 | CNY 4,98 | 69,82M |
| 2026-07-21 | CNY 5,14 | -6,88 % | CNY 5,29 | CNY 5,30 | CNY 4,97 | 89,38M |
| 2026-07-20 | CNY 5,52 | +8,45 % | CNY 5,02 | CNY 5,56 | CNY 4,91 | 117,40M |
| 2026-07-17 | CNY 5,09 | +9,94 % | CNY 4,61 | CNY 5,09 | CNY 4,61 | 93,85M |
| 2026-07-16 | CNY 4,63 | -1,49 % | CNY 4,66 | CNY 4,74 | CNY 4,61 | 20,30M |
| 2026-07-15 | CNY 4,70 | +1,29 % | CNY 4,67 | CNY 4,74 | CNY 4,63 | 20,14M |
| 2026-07-14 | CNY 4,64 | +2,65 % | CNY 4,55 | CNY 4,64 | CNY 4,50 | 20,35M |
| 2026-07-13 | CNY 4,52 | -2,80 % | CNY 4,64 | CNY 4,69 | CNY 4,52 | 19,40M |
| 2026-07-10 | CNY 4,65 | +1,75 % | CNY 4,55 | CNY 4,72 | CNY 4,53 | 22,54M |
| 2026-07-09 | CNY 4,57 | +1,11 % | CNY 4,50 | CNY 4,59 | CNY 4,46 | 17,17M |
| 2026-07-08 | CNY 4,52 | -1,53 % | CNY 4,56 | CNY 4,61 | CNY 4,51 | 15,13M |
| 2026-07-07 | CNY 4,59 | -3,16 % | CNY 4,73 | CNY 4,74 | CNY 4,56 | 20,66M |
| 2026-07-06 | CNY 4,74 | -2,87 % | CNY 4,85 | CNY 4,88 | CNY 4,72 | 22,25M |
| 2026-07-03 | CNY 4,88 | +1,24 % | CNY 4,88 | CNY 4,90 | CNY 4,78 | 22,15M |
| 2026-07-02 | CNY 4,82 | -1,63 % | CNY 4,92 | CNY 5,01 | CNY 4,80 | 29,89M |
| 2026-07-01 | CNY 4,90 | +2,94 % | CNY 4,72 | CNY 4,92 | CNY 4,72 | 28,28M |
| 2026-06-30 | CNY 4,76 | -1,45 % | CNY 4,79 | CNY 4,84 | CNY 4,70 | 23,95M |
| 2026-06-29 | CNY 4,83 | 0,00 % | CNY 4,78 | CNY 4,88 | CNY 4,71 | 25,62M |
| 2026-06-26 | CNY 4,83 | -3,01 % | CNY 4,99 | CNY 5,10 | CNY 4,82 | 36,12M |
| 2026-06-25 | CNY 4,98 | -1,97 % | CNY 5,03 | CNY 5,03 | CNY 4,93 | 29,29M |
| 2026-06-24 | CNY 5,08 | -2,31 % | CNY 5,15 | CNY 5,18 | CNY 4,99 | 32,40M |
| 2026-06-23 | CNY 5,20 | -0,38 % | CNY 5,22 | CNY 5,27 | CNY 5,14 | 26,91M |
| 2026-06-22 | CNY 5,22 | +0,77 % | CNY 5,20 | CNY 5,23 | CNY 5,05 | 34,82M |
| 2026-06-18 | CNY 5,18 | -7,17 % | CNY 5,52 | CNY 5,54 | CNY 5,16 | 55,97M |
| 2026-06-17 | CNY 5,58 | -2,79 % | CNY 5,71 | CNY 5,76 | CNY 5,54 | 37,65M |
| 2026-06-16 | CNY 5,74 | +2,14 % | CNY 5,65 | CNY 5,87 | CNY 5,52 | 44,82M |
| 2026-06-15 | CNY 5,62 | +2,00 % | CNY 5,51 | CNY 5,65 | CNY 5,48 | 31,71M |
| 2026-06-12 | CNY 5,51 | -0,90 % | CNY 5,58 | CNY 5,67 | CNY 5,42 | 39,12M |
| 2026-06-11 | CNY 5,56 | +0,54 % | CNY 5,39 | CNY 5,62 | CNY 5,39 | 33,37M |
| 2026-06-10 | CNY 5,53 | -6,43 % | CNY 5,80 | CNY 5,82 | CNY 5,46 | 55,14M |
| 2026-06-09 | CNY 5,91 | -1,66 % | CNY 6,02 | CNY 6,09 | CNY 5,62 | 57,64M |
| 2026-06-08 | CNY 6,01 | -5,50 % | CNY 6,12 | CNY 6,35 | CNY 5,96 | 63,17M |
| 2026-06-05 | CNY 6,36 | -5,50 % | CNY 6,70 | CNY 6,95 | CNY 6,29 | 81,92M |
| 2026-06-04 | CNY 6,73 | -5,34 % | CNY 6,89 | CNY 7,05 | CNY 6,66 | 95,11M |
| 2026-06-03 | CNY 7,11 | +5,49 % | CNY 6,66 | CNY 7,33 | CNY 6,54 | 138,07M |
| 2026-06-02 | CNY 6,74 | +1,05 % | CNY 6,64 | CNY 6,80 | CNY 6,40 | 92,97M |
| 2026-06-01 | CNY 6,67 | +1,21 % | CNY 6,72 | CNY 6,81 | CNY 6,27 | 108,07M |
| 2026-05-29 | CNY 6,59 | -0,15 % | CNY 6,63 | CNY 6,90 | CNY 6,56 | 157,36M |
| 2026-05-28 | CNY 6,60 | +10,00 % | CNY 5,96 | CNY 6,60 | CNY 5,96 | 108,83M |
| 2026-05-27 | CNY 6,00 | +1,18 % | CNY 5,86 | CNY 6,09 | CNY 5,76 | 46,00M |
| 2026-05-26 | CNY 5,93 | -4,97 % | CNY 6,07 | CNY 6,09 | CNY 5,82 | 39,29M |