Kailuan Energy Chemical Co., Ltd. Class A 600997
SSE · China · Energierohstoffe
CNY 5,22+0,04 (+0,77 %)
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 5,22 | +0,77 % | CNY 5,15 | CNY 5,26 | CNY 5,15 | 9,47M |
| 2026-09-29 | CNY 5,18 | -0,77 % | CNY 5,25 | CNY 5,25 | CNY 5,11 | 10,05M |
| 2026-09-28 | CNY 5,22 | +1,56 % | CNY 5,13 | CNY 5,22 | CNY 5,08 | 10,05M |
| 2026-09-24 | CNY 5,14 | +0,19 % | CNY 5,11 | CNY 5,22 | CNY 5,09 | 9,42M |
| 2026-09-23 | CNY 5,13 | -2,47 % | CNY 5,25 | CNY 5,30 | CNY 5,12 | 9,33M |
| 2026-09-22 | CNY 5,26 | 0,00 % | CNY 5,24 | CNY 5,31 | CNY 5,17 | 12,12M |
| 2026-09-21 | CNY 5,26 | +1,94 % | CNY 5,15 | CNY 5,30 | CNY 5,10 | 10,66M |
| 2026-09-18 | CNY 5,16 | -0,96 % | CNY 5,17 | CNY 5,23 | CNY 5,13 | 9,51M |
| 2026-09-17 | CNY 5,21 | -0,19 % | CNY 5,21 | CNY 5,24 | CNY 5,09 | 9,76M |
| 2026-09-16 | CNY 5,22 | -0,57 % | CNY 5,22 | CNY 5,26 | CNY 5,16 | 10,05M |
| 2026-09-15 | CNY 5,25 | +1,35 % | CNY 5,21 | CNY 5,27 | CNY 5,16 | 9,92M |
| 2026-09-14 | CNY 5,18 | -3,36 % | CNY 5,30 | CNY 5,40 | CNY 5,16 | 12,61M |
| 2026-09-11 | CNY 5,36 | -3,60 % | CNY 5,58 | CNY 5,59 | CNY 5,34 | 12,76M |
| 2026-09-10 | CNY 5,56 | -2,11 % | CNY 5,70 | CNY 5,77 | CNY 5,54 | 13,10M |
| 2026-09-09 | CNY 5,68 | +1,07 % | CNY 5,58 | CNY 5,76 | CNY 5,56 | 13,92M |
| 2026-09-08 | CNY 5,62 | +3,88 % | CNY 5,40 | CNY 5,65 | CNY 5,40 | 14,56M |
| 2026-09-07 | CNY 5,41 | -1,81 % | CNY 5,49 | CNY 5,54 | CNY 5,35 | 10,41M |
| 2026-09-04 | CNY 5,51 | +1,29 % | CNY 5,45 | CNY 5,53 | CNY 5,41 | 12,96M |
| 2026-09-03 | CNY 5,44 | -0,37 % | CNY 5,42 | CNY 5,59 | CNY 5,41 | 14,70M |
| 2026-09-02 | CNY 5,46 | -4,55 % | CNY 5,81 | CNY 5,90 | CNY 5,43 | 25,10M |
| 2026-09-01 | CNY 5,72 | -2,56 % | CNY 5,82 | CNY 5,96 | CNY 5,70 | 19,73M |
| 2026-08-31 | CNY 5,87 | +0,17 % | CNY 5,90 | CNY 5,94 | CNY 5,80 | 14,99M |
| 2026-08-28 | CNY 5,86 | +0,34 % | CNY 5,83 | CNY 5,89 | CNY 5,78 | 10,66M |
| 2026-08-27 | CNY 5,84 | +2,10 % | CNY 5,76 | CNY 5,89 | CNY 5,68 | 13,84M |
| 2026-08-26 | CNY 5,72 | +1,06 % | CNY 5,60 | CNY 5,73 | CNY 5,57 | 10,54M |
| 2026-08-25 | CNY 5,66 | 0,00 % | CNY 5,65 | CNY 5,74 | CNY 5,62 | 14,27M |
| 2026-08-24 | CNY 5,66 | +2,35 % | CNY 5,53 | CNY 5,68 | CNY 5,51 | 15,87M |
| 2026-08-21 | CNY 5,53 | -0,54 % | CNY 5,60 | CNY 5,62 | CNY 5,42 | 14,13M |
| 2026-08-20 | CNY 5,56 | -0,18 % | CNY 5,50 | CNY 5,74 | CNY 5,50 | 18,62M |
| 2026-08-19 | CNY 5,57 | +1,09 % | CNY 5,55 | CNY 5,64 | CNY 5,49 | 17,71M |
| 2026-08-18 | CNY 5,51 | +0,92 % | CNY 5,49 | CNY 5,59 | CNY 5,44 | 9,43M |
| 2026-08-17 | CNY 5,46 | -0,36 % | CNY 5,50 | CNY 5,55 | CNY 5,43 | 8,28M |
| 2026-08-14 | CNY 5,48 | +1,11 % | CNY 5,42 | CNY 5,53 | CNY 5,37 | 8,99M |
| 2026-08-13 | CNY 5,42 | -1,45 % | CNY 5,50 | CNY 5,53 | CNY 5,41 | 7,62M |
| 2026-08-12 | CNY 5,50 | -0,54 % | CNY 5,48 | CNY 5,55 | CNY 5,43 | 10,16M |
| 2026-08-11 | CNY 5,53 | +1,10 % | CNY 5,52 | CNY 5,56 | CNY 5,37 | 13,85M |
| 2026-08-10 | CNY 5,47 | +1,11 % | CNY 5,33 | CNY 5,55 | CNY 5,33 | 16,89M |
| 2026-08-07 | CNY 5,41 | -2,70 % | CNY 5,50 | CNY 5,51 | CNY 5,30 | 16,65M |
| 2026-08-06 | CNY 5,56 | -0,71 % | CNY 5,52 | CNY 5,67 | CNY 5,48 | 20,44M |
| 2026-08-05 | CNY 5,60 | -2,44 % | CNY 5,72 | CNY 5,74 | CNY 5,58 | 10,31M |
| 2026-08-04 | CNY 5,74 | +0,35 % | CNY 5,70 | CNY 5,77 | CNY 5,55 | 13,00M |
| 2026-08-03 | CNY 5,72 | +0,53 % | CNY 5,69 | CNY 5,82 | CNY 5,62 | 16,49M |
| 2026-07-31 | CNY 5,69 | +5,57 % | CNY 5,37 | CNY 5,78 | CNY 5,33 | 23,73M |
| 2026-07-30 | CNY 5,39 | +0,37 % | CNY 5,39 | CNY 5,48 | CNY 5,31 | 9,93M |
| 2026-07-29 | CNY 5,37 | +3,27 % | CNY 5,20 | CNY 5,39 | CNY 5,17 | 10,49M |
| 2026-07-28 | CNY 5,20 | -1,33 % | CNY 5,25 | CNY 5,27 | CNY 5,10 | 9,32M |
| 2026-07-27 | CNY 5,27 | +1,15 % | CNY 5,17 | CNY 5,31 | CNY 5,16 | 9,62M |
| 2026-07-24 | CNY 5,21 | -3,87 % | CNY 5,35 | CNY 5,48 | CNY 5,21 | 9,22M |
| 2026-07-23 | CNY 5,42 | +2,46 % | CNY 5,24 | CNY 5,45 | CNY 5,23 | 10,28M |
| 2026-07-22 | CNY 5,29 | +0,76 % | CNY 5,23 | CNY 5,34 | CNY 5,17 | 13,88M |
| 2026-07-21 | CNY 5,25 | -2,42 % | CNY 5,36 | CNY 5,44 | CNY 5,24 | 16,73M |
| 2026-07-20 | CNY 5,38 | +3,07 % | CNY 5,28 | CNY 5,44 | CNY 5,26 | 15,93M |
| 2026-07-17 | CNY 5,22 | -0,76 % | CNY 5,26 | CNY 5,45 | CNY 5,21 | 16,51M |
| 2026-07-16 | CNY 5,26 | -1,13 % | CNY 5,36 | CNY 5,38 | CNY 5,17 | 10,93M |
| 2026-07-15 | CNY 5,32 | +2,70 % | CNY 5,19 | CNY 5,33 | CNY 5,13 | 13,14M |
| 2026-07-14 | CNY 5,18 | +0,39 % | CNY 5,16 | CNY 5,32 | CNY 5,13 | 14,81M |
| 2026-07-13 | CNY 5,16 | +2,99 % | CNY 5,01 | CNY 5,24 | CNY 4,98 | 12,84M |
| 2026-07-10 | CNY 5,01 | 0,00 % | CNY 5,01 | CNY 5,07 | CNY 4,87 | 7,29M |
| 2026-07-09 | CNY 5,01 | -3,84 % | CNY 5,16 | CNY 5,26 | CNY 5,01 | 10,63M |
| 2026-07-08 | CNY 5,21 | +0,58 % | CNY 5,19 | CNY 5,34 | CNY 5,16 | 10,32M |
| 2026-07-07 | CNY 5,18 | -1,89 % | CNY 5,27 | CNY 5,32 | CNY 5,13 | 7,88M |
| 2026-07-06 | CNY 5,28 | +2,33 % | CNY 5,15 | CNY 5,35 | CNY 5,09 | 9,29M |
| 2026-07-03 | CNY 5,16 | +1,38 % | CNY 5,12 | CNY 5,20 | CNY 5,08 | 6,85M |
| 2026-07-02 | CNY 5,09 | +2,41 % | CNY 4,96 | CNY 5,12 | CNY 4,96 | 9,10M |
| 2026-07-01 | CNY 4,97 | +4,63 % | CNY 4,75 | CNY 4,98 | CNY 4,68 | 9,67M |
| 2026-06-30 | CNY 4,75 | -1,66 % | CNY 4,84 | CNY 4,84 | CNY 4,67 | 8,52M |
| 2026-06-29 | CNY 4,83 | +1,68 % | CNY 4,74 | CNY 4,91 | CNY 4,61 | 9,32M |
| 2026-06-26 | CNY 4,75 | -2,46 % | CNY 4,88 | CNY 4,90 | CNY 4,70 | 10,23M |
| 2026-06-25 | CNY 4,87 | -1,62 % | CNY 4,87 | CNY 4,99 | CNY 4,84 | 8,10M |
| 2026-06-24 | CNY 4,95 | -1,59 % | CNY 5,04 | CNY 5,05 | CNY 4,88 | 9,27M |
| 2026-06-23 | CNY 5,03 | +0,60 % | CNY 4,95 | CNY 5,09 | CNY 4,93 | 10,07M |
| 2026-06-22 | CNY 5,00 | +0,81 % | CNY 4,95 | CNY 5,03 | CNY 4,78 | 14,11M |
| 2026-06-18 | CNY 4,96 | -1,59 % | CNY 5,01 | CNY 5,02 | CNY 4,92 | 9,18M |
| 2026-06-17 | CNY 5,04 | -1,95 % | CNY 5,15 | CNY 5,15 | CNY 4,99 | 11,33M |
| 2026-06-16 | CNY 5,14 | -2,65 % | CNY 5,24 | CNY 5,26 | CNY 5,08 | 13,11M |
| 2026-06-15 | CNY 5,28 | -2,94 % | CNY 5,44 | CNY 5,45 | CNY 5,24 | 15,44M |
| 2026-06-12 | CNY 5,44 | +3,62 % | CNY 5,22 | CNY 5,50 | CNY 5,22 | 18,05M |
| 2026-06-11 | CNY 5,25 | -0,76 % | CNY 5,36 | CNY 5,43 | CNY 5,23 | 12,61M |
| 2026-06-10 | CNY 5,29 | -3,29 % | CNY 5,47 | CNY 5,48 | CNY 5,22 | 11,93M |
| 2026-06-09 | CNY 5,47 | -5,03 % | CNY 5,70 | CNY 5,73 | CNY 5,44 | 13,10M |
| 2026-06-08 | CNY 5,76 | -1,87 % | CNY 5,76 | CNY 5,91 | CNY 5,69 | 16,43M |
| 2026-06-05 | CNY 5,87 | +0,17 % | CNY 5,84 | CNY 5,94 | CNY 5,76 | 18,29M |
| 2026-06-04 | CNY 5,86 | +2,81 % | CNY 5,73 | CNY 5,95 | CNY 5,67 | 25,57M |
| 2026-06-03 | CNY 5,70 | +0,53 % | CNY 5,66 | CNY 5,80 | CNY 5,55 | 15,77M |
| 2026-06-02 | CNY 5,67 | -0,70 % | CNY 5,71 | CNY 5,75 | CNY 5,62 | 18,92M |
| 2026-06-01 | CNY 5,71 | +5,16 % | CNY 5,46 | CNY 5,73 | CNY 5,42 | 24,38M |
| 2026-05-29 | CNY 5,43 | +1,50 % | CNY 5,34 | CNY 5,45 | CNY 5,33 | 9,25M |
| 2026-05-28 | CNY 5,35 | +1,33 % | CNY 5,28 | CNY 5,43 | CNY 5,25 | 9,88M |
| 2026-05-27 | CNY 5,28 | -0,75 % | CNY 5,31 | CNY 5,38 | CNY 5,21 | 8,88M |
| 2026-05-26 | CNY 5,32 | -1,85 % | CNY 5,36 | CNY 5,41 | CNY 5,29 | 8,59M |