CECEP Wind-Power Corp Class A 601016
SSE · China · Versorger
CNY 3,260,00 (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 3,26 | 0,00 % | CNY 3,25 | CNY 3,27 | CNY 3,23 | 49,23M |
| 2026-09-29 | CNY 3,26 | +0,31 % | CNY 3,25 | CNY 3,28 | CNY 3,23 | 42,94M |
| 2026-09-28 | CNY 3,25 | 0,00 % | CNY 3,23 | CNY 3,27 | CNY 3,23 | 57,29M |
| 2026-09-24 | CNY 3,25 | -0,91 % | CNY 3,26 | CNY 3,27 | CNY 3,24 | 52,30M |
| 2026-09-23 | CNY 3,28 | -1,80 % | CNY 3,34 | CNY 3,35 | CNY 3,27 | 94,88M |
| 2026-09-22 | CNY 3,34 | -1,47 % | CNY 3,39 | CNY 3,39 | CNY 3,33 | 102,15M |
| 2026-09-21 | CNY 3,39 | -1,17 % | CNY 3,40 | CNY 3,43 | CNY 3,37 | 81,82M |
| 2026-09-18 | CNY 3,43 | +0,59 % | CNY 3,38 | CNY 3,45 | CNY 3,35 | 125,17M |
| 2026-09-17 | CNY 3,41 | -0,58 % | CNY 3,39 | CNY 3,49 | CNY 3,30 | 197,17M |
| 2026-09-16 | CNY 3,43 | -0,87 % | CNY 3,43 | CNY 3,49 | CNY 3,38 | 157,06M |
| 2026-09-15 | CNY 3,46 | +2,06 % | CNY 3,39 | CNY 3,52 | CNY 3,32 | 233,78M |
| 2026-09-14 | CNY 3,39 | -0,59 % | CNY 3,37 | CNY 3,46 | CNY 3,35 | 97,51M |
| 2026-09-11 | CNY 3,41 | -0,87 % | CNY 3,41 | CNY 3,42 | CNY 3,33 | 132,56M |
| 2026-09-10 | CNY 3,44 | +0,88 % | CNY 3,38 | CNY 3,45 | CNY 3,35 | 126,32M |
| 2026-09-09 | CNY 3,41 | +1,19 % | CNY 3,36 | CNY 3,42 | CNY 3,34 | 97,21M |
| 2026-09-08 | CNY 3,37 | +1,20 % | CNY 3,32 | CNY 3,38 | CNY 3,32 | 84,20M |
| 2026-09-07 | CNY 3,33 | -0,30 % | CNY 3,34 | CNY 3,35 | CNY 3,31 | 52,33M |
| 2026-09-04 | CNY 3,34 | +0,91 % | CNY 3,31 | CNY 3,40 | CNY 3,31 | 113,00M |
| 2026-09-03 | CNY 3,31 | 0,00 % | CNY 3,31 | CNY 3,34 | CNY 3,29 | 63,95M |
| 2026-09-02 | CNY 3,31 | -1,78 % | CNY 3,35 | CNY 3,37 | CNY 3,30 | 93,15M |
| 2026-09-01 | CNY 3,37 | +0,60 % | CNY 3,34 | CNY 3,39 | CNY 3,33 | 70,66M |
| 2026-08-31 | CNY 3,35 | -1,18 % | CNY 3,39 | CNY 3,39 | CNY 3,33 | 65,28M |
| 2026-08-28 | CNY 3,39 | -0,59 % | CNY 3,39 | CNY 3,41 | CNY 3,37 | 76,36M |
| 2026-08-27 | CNY 3,41 | -0,29 % | CNY 3,41 | CNY 3,42 | CNY 3,37 | 78,39M |
| 2026-08-26 | CNY 3,42 | +0,29 % | CNY 3,40 | CNY 3,43 | CNY 3,38 | 68,16M |
| 2026-08-25 | CNY 3,41 | +1,19 % | CNY 3,35 | CNY 3,41 | CNY 3,34 | 73,29M |
| 2026-08-24 | CNY 3,37 | +0,30 % | CNY 3,38 | CNY 3,40 | CNY 3,34 | 67,19M |
| 2026-08-21 | CNY 3,36 | -0,59 % | CNY 3,38 | CNY 3,38 | CNY 3,32 | 55,16M |
| 2026-08-20 | CNY 3,38 | +0,30 % | CNY 3,38 | CNY 3,40 | CNY 3,35 | 63,75M |
| 2026-08-19 | CNY 3,37 | -1,75 % | CNY 3,43 | CNY 3,46 | CNY 3,37 | 96,72M |
| 2026-08-18 | CNY 3,43 | -2,00 % | CNY 3,48 | CNY 3,48 | CNY 3,42 | 101,42M |
| 2026-08-17 | CNY 3,50 | -1,41 % | CNY 3,51 | CNY 3,52 | CNY 3,45 | 133,61M |
| 2026-08-14 | CNY 3,55 | -4,05 % | CNY 3,68 | CNY 3,69 | CNY 3,52 | 224,58M |
| 2026-08-13 | CNY 3,70 | +0,82 % | CNY 3,64 | CNY 3,74 | CNY 3,62 | 272,70M |
| 2026-08-12 | CNY 3,67 | -0,27 % | CNY 3,63 | CNY 3,69 | CNY 3,58 | 189,13M |
| 2026-08-11 | CNY 3,68 | +2,79 % | CNY 3,56 | CNY 3,71 | CNY 3,52 | 265,41M |
| 2026-08-10 | CNY 3,58 | +0,85 % | CNY 3,54 | CNY 3,58 | CNY 3,51 | 129,09M |
| 2026-08-07 | CNY 3,55 | -0,84 % | CNY 3,57 | CNY 3,58 | CNY 3,49 | 125,25M |
| 2026-08-06 | CNY 3,58 | -2,45 % | CNY 3,64 | CNY 3,66 | CNY 3,55 | 141,46M |
| 2026-08-05 | CNY 3,67 | 0,00 % | CNY 3,65 | CNY 3,68 | CNY 3,61 | 140,13M |
| 2026-08-04 | CNY 3,67 | +0,82 % | CNY 3,67 | CNY 3,71 | CNY 3,63 | 123,59M |
| 2026-08-03 | CNY 3,64 | +2,82 % | CNY 3,55 | CNY 3,66 | CNY 3,55 | 149,64M |
| 2026-07-31 | CNY 3,54 | +1,14 % | CNY 3,50 | CNY 3,58 | CNY 3,48 | 123,98M |
| 2026-07-30 | CNY 3,50 | -2,23 % | CNY 3,55 | CNY 3,59 | CNY 3,47 | 135,77M |
| 2026-07-29 | CNY 3,58 | +1,99 % | CNY 3,51 | CNY 3,59 | CNY 3,46 | 152,82M |
| 2026-07-28 | CNY 3,51 | -1,96 % | CNY 3,55 | CNY 3,62 | CNY 3,50 | 132,96M |
| 2026-07-27 | CNY 3,58 | +3,47 % | CNY 3,42 | CNY 3,59 | CNY 3,42 | 167,37M |
| 2026-07-24 | CNY 3,46 | -7,98 % | CNY 3,69 | CNY 3,70 | CNY 3,45 | 254,94M |
| 2026-07-23 | CNY 3,76 | +1,08 % | CNY 3,69 | CNY 3,83 | CNY 3,60 | 312,54M |
| 2026-07-22 | CNY 3,72 | +1,09 % | CNY 3,61 | CNY 3,73 | CNY 3,59 | 275,23M |
| 2026-07-21 | CNY 3,68 | -2,90 % | CNY 3,70 | CNY 3,75 | CNY 3,55 | 356,63M |
| 2026-07-20 | CNY 3,79 | +8,29 % | CNY 3,42 | CNY 3,79 | CNY 3,38 | 423,55M |
| 2026-07-17 | CNY 3,50 | +6,06 % | CNY 3,27 | CNY 3,63 | CNY 3,27 | 358,84M |
| 2026-07-16 | CNY 3,30 | -0,30 % | CNY 3,29 | CNY 3,34 | CNY 3,26 | 108,26M |
| 2026-07-15 | CNY 3,31 | +0,30 % | CNY 3,29 | CNY 3,35 | CNY 3,25 | 106,16M |
| 2026-07-14 | CNY 3,30 | +1,23 % | CNY 3,25 | CNY 3,30 | CNY 3,21 | 112,18M |
| 2026-07-13 | CNY 3,26 | -5,23 % | CNY 3,38 | CNY 3,43 | CNY 3,25 | 146,13M |
| 2026-07-10 | CNY 3,44 | +2,08 % | CNY 3,37 | CNY 3,49 | CNY 3,34 | 174,88M |
| 2026-07-09 | CNY 3,37 | +1,51 % | CNY 3,30 | CNY 3,38 | CNY 3,25 | 149,42M |
| 2026-07-08 | CNY 3,32 | -2,64 % | CNY 3,41 | CNY 3,44 | CNY 3,31 | 132,09M |
| 2026-07-07 | CNY 3,41 | -5,28 % | CNY 3,61 | CNY 3,61 | CNY 3,41 | 158,07M |
| 2026-07-06 | CNY 3,60 | -2,44 % | CNY 3,70 | CNY 3,71 | CNY 3,59 | 141,98M |
| 2026-07-03 | CNY 3,69 | -1,86 % | CNY 3,74 | CNY 3,76 | CNY 3,64 | 189,75M |
| 2026-07-02 | CNY 3,76 | -4,08 % | CNY 3,87 | CNY 4,02 | CNY 3,76 | 295,77M |
| 2026-07-01 | CNY 3,92 | +1,03 % | CNY 3,85 | CNY 3,96 | CNY 3,78 | 304,55M |
| 2026-06-30 | CNY 3,88 | +1,31 % | CNY 3,83 | CNY 3,93 | CNY 3,74 | 277,48M |
| 2026-06-29 | CNY 3,83 | -2,79 % | CNY 3,94 | CNY 3,99 | CNY 3,76 | 418,08M |
| 2026-06-26 | CNY 3,94 | +10,06 % | CNY 3,65 | CNY 3,94 | CNY 3,64 | 282,33M |
| 2026-06-25 | CNY 3,58 | -1,38 % | CNY 3,60 | CNY 3,63 | CNY 3,53 | 170,93M |
| 2026-06-24 | CNY 3,63 | -1,09 % | CNY 3,63 | CNY 3,67 | CNY 3,54 | 168,11M |
| 2026-06-23 | CNY 3,67 | -2,91 % | CNY 3,77 | CNY 3,81 | CNY 3,65 | 186,72M |
| 2026-06-22 | CNY 3,78 | -0,53 % | CNY 3,76 | CNY 3,79 | CNY 3,66 | 210,72M |
| 2026-06-18 | CNY 3,80 | -4,76 % | CNY 3,98 | CNY 3,98 | CNY 3,77 | 260,81M |
| 2026-06-17 | CNY 3,99 | -1,97 % | CNY 4,05 | CNY 4,10 | CNY 3,94 | 189,75M |
| 2026-06-16 | CNY 4,07 | +1,50 % | CNY 4,01 | CNY 4,11 | CNY 3,94 | 194,54M |
| 2026-06-15 | CNY 4,01 | +2,82 % | CNY 3,90 | CNY 4,03 | CNY 3,85 | 209,31M |
| 2026-06-12 | CNY 3,90 | -2,26 % | CNY 3,99 | CNY 4,00 | CNY 3,87 | 220,52M |
| 2026-06-11 | CNY 3,99 | +0,50 % | CNY 3,92 | CNY 4,04 | CNY 3,89 | 195,73M |
| 2026-06-10 | CNY 3,97 | -5,92 % | CNY 4,23 | CNY 4,25 | CNY 3,93 | 272,58M |
| 2026-06-09 | CNY 4,22 | 0,00 % | CNY 4,22 | CNY 4,29 | CNY 4,10 | 248,19M |
| 2026-06-08 | CNY 4,22 | -8,86 % | CNY 4,46 | CNY 4,56 | CNY 4,20 | 323,33M |
| 2026-06-05 | CNY 4,63 | -6,84 % | CNY 4,85 | CNY 4,98 | CNY 4,61 | 472,72M |
| 2026-06-04 | CNY 4,97 | +2,05 % | CNY 4,80 | CNY 5,14 | CNY 4,76 | 507,87M |
| 2026-06-03 | CNY 4,87 | -1,22 % | CNY 4,81 | CNY 5,02 | CNY 4,71 | 450,08M |
| 2026-06-02 | CNY 4,93 | +0,61 % | CNY 4,81 | CNY 4,95 | CNY 4,61 | 455,51M |
| 2026-06-01 | CNY 4,90 | -2,78 % | CNY 5,00 | CNY 5,07 | CNY 4,65 | 466,84M |
| 2026-05-29 | CNY 5,04 | +3,49 % | CNY 4,82 | CNY 5,12 | CNY 4,80 | 609,45M |
| 2026-05-28 | CNY 4,87 | -1,02 % | CNY 4,94 | CNY 5,07 | CNY 4,77 | 561,70M |
| 2026-05-27 | CNY 4,92 | +6,26 % | CNY 4,58 | CNY 5,05 | CNY 4,55 | 610,70M |
| 2026-05-26 | CNY 4,63 | -3,14 % | CNY 4,72 | CNY 4,78 | CNY 4,55 | 308,00M |