Huaibei Mining Holdings Co., Ltd. Class A 600985
SSE · China · Energierohstoffe
CNY 15,87-0,03 (-0,19 %)
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 15,87 | -0,19 % | CNY 15,85 | CNY 16,27 | CNY 15,83 | 13,60M |
| 2026-09-29 | CNY 15,90 | -2,63 % | CNY 16,24 | CNY 16,39 | CNY 15,57 | 23,19M |
| 2026-09-28 | CNY 16,33 | -0,97 % | CNY 16,38 | CNY 16,43 | CNY 16,09 | 18,36M |
| 2026-09-24 | CNY 16,49 | -0,72 % | CNY 16,51 | CNY 16,79 | CNY 16,48 | 10,28M |
| 2026-09-23 | CNY 16,61 | -0,78 % | CNY 16,68 | CNY 16,80 | CNY 16,50 | 7,82M |
| 2026-09-22 | CNY 16,74 | +0,18 % | CNY 16,54 | CNY 16,83 | CNY 16,40 | 13,70M |
| 2026-09-21 | CNY 16,71 | +1,64 % | CNY 16,30 | CNY 16,75 | CNY 16,14 | 16,35M |
| 2026-09-18 | CNY 16,44 | -1,32 % | CNY 16,60 | CNY 16,70 | CNY 16,35 | 17,89M |
| 2026-09-17 | CNY 16,66 | +0,18 % | CNY 16,50 | CNY 16,73 | CNY 16,29 | 14,71M |
| 2026-09-16 | CNY 16,63 | -1,25 % | CNY 16,80 | CNY 16,94 | CNY 16,47 | 17,32M |
| 2026-09-15 | CNY 16,84 | +1,08 % | CNY 16,70 | CNY 17,00 | CNY 16,53 | 14,89M |
| 2026-09-14 | CNY 16,66 | -0,30 % | CNY 16,52 | CNY 16,88 | CNY 16,51 | 15,75M |
| 2026-09-11 | CNY 16,71 | -2,85 % | CNY 17,23 | CNY 17,25 | CNY 16,64 | 18,84M |
| 2026-09-10 | CNY 17,20 | -0,35 % | CNY 17,20 | CNY 17,44 | CNY 16,95 | 16,04M |
| 2026-09-09 | CNY 17,26 | +2,80 % | CNY 16,75 | CNY 17,49 | CNY 16,70 | 24,95M |
| 2026-09-08 | CNY 16,79 | +0,42 % | CNY 16,83 | CNY 16,94 | CNY 16,57 | 23,37M |
| 2026-09-07 | CNY 16,72 | -1,88 % | CNY 16,95 | CNY 17,15 | CNY 16,48 | 31,51M |
| 2026-09-04 | CNY 17,04 | -0,53 % | CNY 17,35 | CNY 17,35 | CNY 16,95 | 17,58M |
| 2026-09-03 | CNY 17,13 | +0,76 % | CNY 16,99 | CNY 17,53 | CNY 16,91 | 30,74M |
| 2026-09-02 | CNY 17,00 | -2,86 % | CNY 17,65 | CNY 17,78 | CNY 16,90 | 38,99M |
| 2026-09-01 | CNY 17,50 | -6,62 % | CNY 18,50 | CNY 18,77 | CNY 17,32 | 53,38M |
| 2026-08-31 | CNY 18,74 | +4,63 % | CNY 18,00 | CNY 18,74 | CNY 17,80 | 52,79M |
| 2026-08-28 | CNY 17,91 | -1,21 % | CNY 18,14 | CNY 18,48 | CNY 17,61 | 26,91M |
| 2026-08-27 | CNY 18,13 | +2,60 % | CNY 17,53 | CNY 18,32 | CNY 17,53 | 27,36M |
| 2026-08-26 | CNY 17,67 | +0,80 % | CNY 17,39 | CNY 17,85 | CNY 17,29 | 24,30M |
| 2026-08-25 | CNY 17,53 | -2,56 % | CNY 17,93 | CNY 18,24 | CNY 17,46 | 28,83M |
| 2026-08-24 | CNY 17,99 | -0,22 % | CNY 18,29 | CNY 18,56 | CNY 17,79 | 29,70M |
| 2026-08-21 | CNY 18,03 | +2,44 % | CNY 17,35 | CNY 18,57 | CNY 17,05 | 39,21M |
| 2026-08-20 | CNY 17,60 | +2,68 % | CNY 16,88 | CNY 17,96 | CNY 16,77 | 39,13M |
| 2026-08-19 | CNY 17,14 | +0,06 % | CNY 17,55 | CNY 17,89 | CNY 16,89 | 34,71M |
| 2026-08-18 | CNY 17,13 | +1,48 % | CNY 16,93 | CNY 17,24 | CNY 16,77 | 22,87M |
| 2026-08-17 | CNY 16,88 | -2,65 % | CNY 17,20 | CNY 17,65 | CNY 16,64 | 24,80M |
| 2026-08-14 | CNY 17,34 | +6,64 % | CNY 16,27 | CNY 17,56 | CNY 16,06 | 43,79M |
| 2026-08-13 | CNY 16,26 | +0,74 % | CNY 16,02 | CNY 16,52 | CNY 15,91 | 27,03M |
| 2026-08-12 | CNY 16,14 | -4,10 % | CNY 16,55 | CNY 16,92 | CNY 15,77 | 31,32M |
| 2026-08-11 | CNY 16,83 | -0,18 % | CNY 17,03 | CNY 17,11 | CNY 16,46 | 29,71M |
| 2026-08-10 | CNY 16,86 | +2,06 % | CNY 16,44 | CNY 17,10 | CNY 16,34 | 29,44M |
| 2026-08-07 | CNY 16,52 | +0,12 % | CNY 16,39 | CNY 16,61 | CNY 15,88 | 34,29M |
| 2026-08-06 | CNY 16,50 | +10,00 % | CNY 15,00 | CNY 16,50 | CNY 14,91 | 42,16M |
| 2026-08-05 | CNY 15,00 | +1,42 % | CNY 14,66 | CNY 15,02 | CNY 14,61 | 19,67M |
| 2026-08-04 | CNY 14,79 | +1,09 % | CNY 14,53 | CNY 14,90 | CNY 14,25 | 24,47M |
| 2026-08-03 | CNY 14,63 | -3,18 % | CNY 15,03 | CNY 15,28 | CNY 14,45 | 28,32M |
| 2026-07-31 | CNY 15,11 | -1,88 % | CNY 15,01 | CNY 15,40 | CNY 14,93 | 18,06M |
| 2026-07-30 | CNY 15,40 | +0,39 % | CNY 15,33 | CNY 15,49 | CNY 15,08 | 20,32M |
| 2026-07-29 | CNY 15,34 | +5,57 % | CNY 14,53 | CNY 15,49 | CNY 14,53 | 26,36M |
| 2026-07-28 | CNY 14,53 | -2,81 % | CNY 14,90 | CNY 14,90 | CNY 14,11 | 19,36M |
| 2026-07-27 | CNY 14,95 | +2,12 % | CNY 14,49 | CNY 15,13 | CNY 14,18 | 20,51M |
| 2026-07-24 | CNY 14,64 | -4,19 % | CNY 15,11 | CNY 15,39 | CNY 14,61 | 16,58M |
| 2026-07-23 | CNY 15,28 | -0,71 % | CNY 15,10 | CNY 15,45 | CNY 14,99 | 22,37M |
| 2026-07-22 | CNY 15,39 | +3,43 % | CNY 14,88 | CNY 15,42 | CNY 14,56 | 36,19M |
| 2026-07-21 | CNY 14,88 | -4,74 % | CNY 15,55 | CNY 15,57 | CNY 14,76 | 34,49M |
| 2026-07-20 | CNY 15,62 | +10,00 % | CNY 14,31 | CNY 15,62 | CNY 14,30 | 30,35M |
| 2026-07-17 | CNY 14,20 | -4,76 % | CNY 14,82 | CNY 15,02 | CNY 14,20 | 20,47M |
| 2026-07-16 | CNY 14,91 | -0,93 % | CNY 15,04 | CNY 15,29 | CNY 14,49 | 25,60M |
| 2026-07-15 | CNY 15,05 | +1,76 % | CNY 14,80 | CNY 15,32 | CNY 14,68 | 25,18M |
| 2026-07-14 | CNY 14,79 | +7,17 % | CNY 13,92 | CNY 15,00 | CNY 13,84 | 36,47M |
| 2026-07-13 | CNY 13,80 | -1,22 % | CNY 14,04 | CNY 14,11 | CNY 13,61 | 16,78M |
| 2026-07-10 | CNY 13,97 | -1,55 % | CNY 13,91 | CNY 14,27 | CNY 13,75 | 19,59M |
| 2026-07-09 | CNY 14,19 | -2,54 % | CNY 14,39 | CNY 14,65 | CNY 14,16 | 21,15M |
| 2026-07-08 | CNY 14,56 | +1,96 % | CNY 14,39 | CNY 14,77 | CNY 14,23 | 28,01M |
| 2026-07-07 | CNY 14,28 | -2,12 % | CNY 14,59 | CNY 14,75 | CNY 14,03 | 23,07M |
| 2026-07-06 | CNY 14,59 | +2,24 % | CNY 14,24 | CNY 14,70 | CNY 13,75 | 46,29M |
| 2026-07-03 | CNY 14,27 | +0,49 % | CNY 14,38 | CNY 14,86 | CNY 14,12 | 22,96M |
| 2026-07-02 | CNY 14,20 | -2,81 % | CNY 14,68 | CNY 15,20 | CNY 14,12 | 30,96M |
| 2026-07-01 | CNY 14,61 | +3,99 % | CNY 14,00 | CNY 14,74 | CNY 13,85 | 25,02M |
| 2026-06-30 | CNY 14,05 | -5,20 % | CNY 14,60 | CNY 14,99 | CNY 13,98 | 26,60M |
| 2026-06-29 | CNY 14,82 | +1,79 % | CNY 14,75 | CNY 14,97 | CNY 14,30 | 20,53M |
| 2026-06-26 | CNY 14,56 | -3,70 % | CNY 15,39 | CNY 15,44 | CNY 14,50 | 18,41M |
| 2026-06-25 | CNY 15,12 | +0,47 % | CNY 15,07 | CNY 15,45 | CNY 14,70 | 24,80M |
| 2026-06-24 | CNY 15,05 | -3,09 % | CNY 15,67 | CNY 15,85 | CNY 15,00 | 23,22M |
| 2026-06-23 | CNY 15,53 | +0,39 % | CNY 15,78 | CNY 16,08 | CNY 15,31 | 30,96M |
| 2026-06-22 | CNY 15,47 | +3,27 % | CNY 14,84 | CNY 15,58 | CNY 14,83 | 26,70M |
| 2026-06-18 | CNY 14,98 | -3,04 % | CNY 15,39 | CNY 15,58 | CNY 14,93 | 29,40M |
| 2026-06-17 | CNY 15,45 | -0,52 % | CNY 15,53 | CNY 15,85 | CNY 15,37 | 27,18M |
| 2026-06-16 | CNY 15,53 | -5,02 % | CNY 16,11 | CNY 16,28 | CNY 15,44 | 27,07M |
| 2026-06-15 | CNY 16,35 | -1,62 % | CNY 16,03 | CNY 16,45 | CNY 15,40 | 54,46M |
| 2026-06-12 | CNY 16,62 | +1,22 % | CNY 16,00 | CNY 16,80 | CNY 16,00 | 31,44M |
| 2026-06-11 | CNY 16,42 | +1,17 % | CNY 16,33 | CNY 16,82 | CNY 16,11 | 26,04M |
| 2026-06-10 | CNY 16,23 | -4,98 % | CNY 16,50 | CNY 17,23 | CNY 16,11 | 45,68M |
| 2026-06-09 | CNY 17,08 | +0,59 % | CNY 16,80 | CNY 17,13 | CNY 16,09 | 54,96M |
| 2026-06-08 | CNY 16,98 | -0,64 % | CNY 16,69 | CNY 17,77 | CNY 16,45 | 50,58M |
| 2026-06-05 | CNY 17,09 | +3,08 % | CNY 16,57 | CNY 17,30 | CNY 16,33 | 52,89M |
| 2026-06-04 | CNY 16,58 | +4,74 % | CNY 15,83 | CNY 17,40 | CNY 15,63 | 63,95M |
| 2026-06-03 | CNY 15,83 | +0,96 % | CNY 15,45 | CNY 16,05 | CNY 15,23 | 34,06M |
| 2026-06-02 | CNY 15,68 | -0,82 % | CNY 15,56 | CNY 15,78 | CNY 15,16 | 45,28M |
| 2026-06-01 | CNY 15,81 | +7,19 % | CNY 14,60 | CNY 15,89 | CNY 14,33 | 61,31M |
| 2026-05-29 | CNY 14,75 | +0,27 % | CNY 14,71 | CNY 14,99 | CNY 14,57 | 24,90M |
| 2026-05-28 | CNY 14,71 | +1,59 % | CNY 14,42 | CNY 15,09 | CNY 14,30 | 34,29M |
| 2026-05-27 | CNY 14,48 | +6,39 % | CNY 13,67 | CNY 14,60 | CNY 13,43 | 46,68M |
| 2026-05-26 | CNY 13,61 | -3,68 % | CNY 13,80 | CNY 14,04 | CNY 13,52 | 44,13M |