Shaanxi Heimao Coking Co., Ltd. 601015
SSE · China · Energierohstoffe
CNY 3,580,00 (0,00 %)
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 3,58 | 0,00 % | CNY 3,57 | CNY 3,63 | CNY 3,54 | 43,19M |
| 2026-09-29 | CNY 3,58 | +1,99 % | CNY 3,50 | CNY 3,71 | CNY 3,46 | 70,49M |
| 2026-09-28 | CNY 3,51 | -1,13 % | CNY 3,47 | CNY 3,60 | CNY 3,35 | 61,72M |
| 2026-09-24 | CNY 3,55 | +1,43 % | CNY 3,50 | CNY 3,68 | CNY 3,45 |
| 69,17M |
| 2026-09-23 | CNY 3,50 | -6,67 % | CNY 3,74 | CNY 3,74 | CNY 3,48 | 94,50M |
| 2026-09-22 | CNY 3,75 | +3,02 % | CNY 3,59 | CNY 3,87 | CNY 3,54 | 103,61M |
| 2026-09-21 | CNY 3,64 | +0,55 % | CNY 3,58 | CNY 3,65 | CNY 3,52 | 60,40M |
| 2026-09-18 | CNY 3,62 | -1,90 % | CNY 3,54 | CNY 3,68 | CNY 3,51 | 74,46M |
| 2026-09-17 | CNY 3,69 | +1,65 % | CNY 3,63 | CNY 3,74 | CNY 3,48 | 98,07M |
| 2026-09-16 | CNY 3,63 | -1,89 % | CNY 3,62 | CNY 3,68 | CNY 3,54 | 87,12M |
| 2026-09-15 | CNY 3,70 | -0,54 % | CNY 3,74 | CNY 4,02 | CNY 3,69 | 107,16M |
| 2026-09-14 | CNY 3,72 | -1,33 % | CNY 3,76 | CNY 3,84 | CNY 3,70 | 60,15M |
| 2026-09-11 | CNY 3,77 | -4,80 % | CNY 3,97 | CNY 4,02 | CNY 3,74 | 89,20M |
| 2026-09-10 | CNY 3,96 | -2,94 % | CNY 4,03 | CNY 4,20 | CNY 3,93 | 126,27M |
| 2026-09-09 | CNY 4,08 | +4,62 % | CNY 3,88 | CNY 4,13 | CNY 3,83 | 152,51M |
| 2026-09-08 | CNY 3,90 | +7,73 % | CNY 3,61 | CNY 3,91 | CNY 3,60 | 121,76M |
| 2026-09-07 | CNY 3,62 | -1,36 % | CNY 3,60 | CNY 3,65 | CNY 3,56 | 56,10M |
| 2026-09-04 | CNY 3,67 | -2,65 % | CNY 3,61 | CNY 3,72 | CNY 3,52 | 101,11M |
| 2026-09-03 | CNY 3,77 | +1,62 % | CNY 3,70 | CNY 4,08 | CNY 3,67 | 141,37M |
| 2026-09-02 | CNY 3,71 | -4,38 % | CNY 4,00 | CNY 4,05 | CNY 3,69 | 103,52M |
| 2026-09-01 | CNY 3,88 | 0,00 % | CNY 3,83 | CNY 4,00 | CNY 3,80 | 101,97M |
| 2026-08-31 | CNY 3,88 | +1,57 % | CNY 3,88 | CNY 3,93 | CNY 3,75 | 93,78M |
| 2026-08-28 | CNY 3,82 | +2,96 % | CNY 3,75 | CNY 3,84 | CNY 3,71 | 76,54M |
| 2026-08-27 | CNY 3,71 | +3,34 % | CNY 3,57 | CNY 3,75 | CNY 3,57 | 99,09M |
| 2026-08-26 | CNY 3,59 | 0,00 % | CNY 3,55 | CNY 3,75 | CNY 3,50 | 76,41M |
| 2026-08-25 | CNY 3,59 | -2,45 % | CNY 3,65 | CNY 3,72 | CNY 3,56 | 100,57M |
| 2026-08-24 | CNY 3,68 | +3,37 % | CNY 3,61 | CNY 3,78 | CNY 3,60 | 132,44M |
| 2026-08-21 | CNY 3,56 | -1,11 % | CNY 3,57 | CNY 3,60 | CNY 3,45 | 94,50M |
| 2026-08-20 | CNY 3,60 | -2,96 % | CNY 3,63 | CNY 3,77 | CNY 3,54 | 171,99M |
| 2026-08-19 | CNY 3,71 | +10,09 % | CNY 3,40 | CNY 3,71 | CNY 3,39 | 156,89M |
| 2026-08-18 | CNY 3,37 | +0,30 % | CNY 3,37 | CNY 3,45 | CNY 3,35 | 42,02M |
| 2026-08-17 | CNY 3,36 | -0,30 % | CNY 3,34 | CNY 3,38 | CNY 3,31 | 25,80M |
| 2026-08-14 | CNY 3,37 | -0,30 % | CNY 3,37 | CNY 3,39 | CNY 3,29 | 37,17M |
| 2026-08-13 | CNY 3,38 | -2,87 % | CNY 3,47 | CNY 3,48 | CNY 3,37 | 46,57M |
| 2026-08-12 | CNY 3,48 | 0,00 % | CNY 3,45 | CNY 3,50 | CNY 3,43 | 56,26M |
| 2026-08-11 | CNY 3,48 | +1,46 % | CNY 3,52 | CNY 3,55 | CNY 3,37 | 70,81M |
| 2026-08-10 | CNY 3,43 | +2,69 % | CNY 3,35 | CNY 3,43 | CNY 3,29 | 74,09M |
| 2026-08-07 | CNY 3,34 | -6,70 % | CNY 3,48 | CNY 3,48 | CNY 3,24 | 116,75M |
| 2026-08-06 | CNY 3,58 | +7,19 % | CNY 3,35 | CNY 3,66 | CNY 3,31 | 112,50M |
| 2026-08-05 | CNY 3,34 | +0,30 % | CNY 3,31 | CNY 3,37 | CNY 3,28 | 28,31M |
| 2026-08-04 | CNY 3,33 | +1,22 % | CNY 3,32 | CNY 3,35 | CNY 3,26 | 28,95M |
| 2026-08-03 | CNY 3,29 | +1,23 % | CNY 3,23 | CNY 3,31 | CNY 3,22 | 28,17M |
| 2026-07-31 | CNY 3,25 | +0,93 % | CNY 3,17 | CNY 3,25 | CNY 3,17 | 31,32M |
| 2026-07-30 | CNY 3,22 | -0,31 % | CNY 3,24 | CNY 3,31 | CNY 3,19 | 41,67M |
| 2026-07-29 | CNY 3,23 | +1,25 % | CNY 3,18 | CNY 3,27 | CNY 3,18 | 32,21M |
| 2026-07-28 | CNY 3,19 | 0,00 % | CNY 3,16 | CNY 3,22 | CNY 3,13 | 23,68M |
| 2026-07-27 | CNY 3,19 | +2,90 % | CNY 3,05 | CNY 3,20 | CNY 3,05 | 33,57M |
| 2026-07-24 | CNY 3,10 | -4,02 % | CNY 3,21 | CNY 3,26 | CNY 3,10 | 44,07M |
| 2026-07-23 | CNY 3,23 | +1,89 % | CNY 3,14 | CNY 3,24 | CNY 3,13 | 50,88M |
| 2026-07-22 | CNY 3,17 | +4,28 % | CNY 3,04 | CNY 3,17 | CNY 3,01 | 62,04M |
| 2026-07-21 | CNY 3,04 | -3,80 % | CNY 3,10 | CNY 3,13 | CNY 2,99 | 56,96M |
| 2026-07-20 | CNY 3,16 | +5,69 % | CNY 3,00 | CNY 3,20 | CNY 2,99 | 61,50M |
| 2026-07-17 | CNY 2,99 | -2,92 % | CNY 3,07 | CNY 3,17 | CNY 2,98 | 39,55M |
| 2026-07-16 | CNY 3,08 | -1,28 % | CNY 3,10 | CNY 3,14 | CNY 3,03 | 35,82M |
| 2026-07-15 | CNY 3,12 | +0,97 % | CNY 3,00 | CNY 3,21 | CNY 2,98 | 61,59M |
| 2026-07-14 | CNY 3,09 | +4,75 % | CNY 2,96 | CNY 3,18 | CNY 2,95 | 55,47M |
| 2026-07-13 | CNY 2,95 | -2,96 % | CNY 3,05 | CNY 3,09 | CNY 2,91 | 33,52M |
| 2026-07-10 | CNY 3,04 | +4,47 % | CNY 2,88 | CNY 3,10 | CNY 2,83 | 59,50M |
| 2026-07-09 | CNY 2,91 | +0,34 % | CNY 2,88 | CNY 2,97 | CNY 2,85 | 25,96M |
| 2026-07-08 | CNY 2,90 | 0,00 % | CNY 2,90 | CNY 2,99 | CNY 2,89 | 28,19M |
| 2026-07-07 | CNY 2,90 | -4,61 % | CNY 3,05 | CNY 3,06 | CNY 2,88 | 30,16M |
| 2026-07-06 | CNY 3,04 | +1,00 % | CNY 3,00 | CNY 3,04 | CNY 2,97 | 30,27M |
| 2026-07-03 | CNY 3,01 | +1,01 % | CNY 3,01 | CNY 3,03 | CNY 2,96 | 24,94M |
| 2026-07-02 | CNY 2,98 | -0,67 % | CNY 2,96 | CNY 3,07 | CNY 2,96 | 28,00M |
| 2026-07-01 | CNY 3,00 | +3,09 % | CNY 2,90 | CNY 3,04 | CNY 2,84 | 39,92M |
| 2026-06-30 | CNY 2,91 | -1,36 % | CNY 2,92 | CNY 2,97 | CNY 2,86 | 23,32M |
| 2026-06-29 | CNY 2,95 | +1,72 % | CNY 2,91 | CNY 2,96 | CNY 2,84 | 23,75M |
| 2026-06-26 | CNY 2,90 | -2,03 % | CNY 2,95 | CNY 2,96 | CNY 2,87 | 28,04M |
| 2026-06-25 | CNY 2,96 | 0,00 % | CNY 2,96 | CNY 2,99 | CNY 2,88 | 29,92M |
| 2026-06-24 | CNY 2,96 | -6,03 % | CNY 3,15 | CNY 3,15 | CNY 2,94 | 45,67M |
| 2026-06-23 | CNY 3,15 | +0,32 % | CNY 3,12 | CNY 3,24 | CNY 3,09 | 37,68M |
| 2026-06-22 | CNY 3,14 | +1,62 % | CNY 3,10 | CNY 3,14 | CNY 3,03 | 40,26M |
| 2026-06-18 | CNY 3,09 | -2,83 % | CNY 3,19 | CNY 3,20 | CNY 3,09 | 32,69M |
| 2026-06-17 | CNY 3,18 | -3,34 % | CNY 3,27 | CNY 3,28 | CNY 3,16 | 44,53M |
| 2026-06-16 | CNY 3,29 | -2,66 % | CNY 3,40 | CNY 3,41 | CNY 3,22 | 54,76M |
| 2026-06-15 | CNY 3,38 | -1,17 % | CNY 3,36 | CNY 3,46 | CNY 3,33 | 40,34M |
| 2026-06-12 | CNY 3,42 | 0,00 % | CNY 3,35 | CNY 3,51 | CNY 3,30 | 53,88M |
| 2026-06-11 | CNY 3,42 | +0,88 % | CNY 3,40 | CNY 3,57 | CNY 3,40 | 46,90M |
| 2026-06-10 | CNY 3,39 | -6,87 % | CNY 3,61 | CNY 3,62 | CNY 3,37 | 71,66M |
| 2026-06-09 | CNY 3,64 | -6,19 % | CNY 3,75 | CNY 3,80 | CNY 3,57 | 84,89M |
| 2026-06-08 | CNY 3,88 | -4,20 % | CNY 3,89 | CNY 4,11 | CNY 3,82 | 79,99M |
| 2026-06-05 | CNY 4,05 | -4,71 % | CNY 4,10 | CNY 4,27 | CNY 4,01 | 122,73M |
| 2026-06-04 | CNY 4,25 | +6,25 % | CNY 3,96 | CNY 4,40 | CNY 3,89 | 189,07M |
| 2026-06-03 | CNY 4,00 | +2,56 % | CNY 3,82 | CNY 4,09 | CNY 3,61 | 122,90M |
| 2026-06-02 | CNY 3,90 | +2,63 % | CNY 3,82 | CNY 4,10 | CNY 3,71 | 129,66M |
| 2026-06-01 | CNY 3,80 | +5,56 % | CNY 3,59 | CNY 3,81 | CNY 3,54 | 83,47M |
| 2026-05-29 | CNY 3,60 | 0,00 % | CNY 3,60 | CNY 3,68 | CNY 3,55 | 47,25M |
| 2026-05-28 | CNY 3,60 | +3,45 % | CNY 3,48 | CNY 3,63 | CNY 3,46 | 57,34M |
| 2026-05-27 | CNY 3,48 | -1,69 % | CNY 3,52 | CNY 3,57 | CNY 3,41 | 45,82M |
| 2026-05-26 | CNY 3,54 | -2,48 % | CNY 3,57 | CNY 3,64 | CNY 3,49 | 48,29M |