China Shenhua Energy Co. Ltd. Class A 601088
SSE · China · Energierohstoffe
CNY 47,80+0,50 (+1,06 %)
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 47,80 | +1,06 % | CNY 47,05 | CNY 48,23 | CNY 46,99 | 20,70M |
| 2026-09-29 | CNY 47,30 | -2,25 % | CNY 48,30 | CNY 48,31 | CNY 46,71 | 22,21M |
| 2026-09-28 | CNY 48,39 | +0,75 % | CNY 47,79 | CNY 48,41 | CNY 47,56 | 23,07M |
| 2026-09-24 | CNY 48,03 | +1,74 % | CNY 47,34 | CNY 48,16 | CNY 47,15 |
| 25,28M |
| 2026-09-23 | CNY 47,21 | -0,63 % | CNY 47,51 | CNY 47,84 | CNY 47,12 | 13,24M |
| 2026-09-22 | CNY 47,51 | +1,52 % | CNY 46,43 | CNY 47,74 | CNY 46,15 | 24,86M |
| 2026-09-21 | CNY 46,80 | +1,23 % | CNY 46,18 | CNY 46,85 | CNY 45,76 | 17,13M |
| 2026-09-18 | CNY 46,23 | -0,54 % | CNY 46,20 | CNY 46,70 | CNY 46,10 | 16,37M |
| 2026-09-17 | CNY 46,48 | -1,32 % | CNY 47,00 | CNY 47,09 | CNY 46,11 | 17,77M |
| 2026-09-16 | CNY 47,10 | +0,26 % | CNY 46,93 | CNY 47,18 | CNY 46,25 | 19,92M |
| 2026-09-15 | CNY 46,98 | -0,47 % | CNY 47,38 | CNY 47,45 | CNY 46,91 | 15,77M |
| 2026-09-14 | CNY 47,20 | -0,65 % | CNY 47,40 | CNY 48,16 | CNY 46,97 | 19,86M |
| 2026-09-11 | CNY 47,51 | +0,49 % | CNY 47,34 | CNY 48,10 | CNY 47,05 | 30,48M |
| 2026-09-10 | CNY 47,28 | -0,11 % | CNY 47,36 | CNY 47,51 | CNY 46,76 | 20,06M |
| 2026-09-09 | CNY 47,33 | +2,18 % | CNY 46,16 | CNY 47,39 | CNY 45,95 | 29,75M |
| 2026-09-08 | CNY 46,32 | +0,50 % | CNY 46,00 | CNY 46,33 | CNY 45,60 | 25,93M |
| 2026-09-07 | CNY 46,09 | -3,19 % | CNY 47,50 | CNY 47,76 | CNY 45,22 | 47,52M |
| 2026-09-04 | CNY 47,61 | -0,36 % | CNY 47,77 | CNY 48,09 | CNY 47,22 | 19,86M |
| 2026-09-03 | CNY 47,78 | -0,56 % | CNY 48,00 | CNY 48,58 | CNY 47,67 | 21,84M |
| 2026-09-02 | CNY 48,05 | -0,52 % | CNY 48,95 | CNY 49,05 | CNY 47,40 | 34,72M |
| 2026-09-01 | CNY 48,30 | -0,98 % | CNY 48,78 | CNY 49,48 | CNY 48,24 | 32,30M |
| 2026-08-31 | CNY 48,78 | +2,41 % | CNY 48,00 | CNY 48,97 | CNY 47,55 | 39,61M |
| 2026-08-28 | CNY 47,63 | -0,36 % | CNY 47,80 | CNY 48,18 | CNY 47,08 | 22,73M |
| 2026-08-27 | CNY 47,80 | +1,14 % | CNY 47,05 | CNY 48,00 | CNY 47,04 | 21,72M |
| 2026-08-26 | CNY 47,26 | +0,19 % | CNY 46,86 | CNY 47,66 | CNY 46,68 | 19,57M |
| 2026-08-25 | CNY 47,17 | +0,60 % | CNY 46,89 | CNY 47,50 | CNY 46,73 | 25,80M |
| 2026-08-24 | CNY 46,89 | +1,03 % | CNY 46,38 | CNY 47,00 | CNY 46,29 | 23,94M |
| 2026-08-21 | CNY 46,41 | -0,30 % | CNY 46,34 | CNY 46,90 | CNY 46,29 | 18,12M |
| 2026-08-20 | CNY 46,55 | +0,06 % | CNY 46,00 | CNY 47,11 | CNY 45,80 | 27,29M |
| 2026-08-19 | CNY 46,52 | +1,79 % | CNY 46,00 | CNY 46,52 | CNY 45,80 | 40,00M |
| 2026-08-18 | CNY 45,70 | +2,03 % | CNY 44,80 | CNY 45,97 | CNY 44,79 | 33,66M |
| 2026-08-17 | CNY 44,79 | +0,16 % | CNY 44,72 | CNY 45,17 | CNY 44,60 | 21,21M |
| 2026-08-14 | CNY 44,72 | +0,86 % | CNY 44,22 | CNY 44,93 | CNY 43,82 | 22,03M |
| 2026-08-13 | CNY 44,34 | +0,61 % | CNY 43,87 | CNY 44,45 | CNY 43,60 | 26,95M |
| 2026-08-12 | CNY 44,07 | -1,41 % | CNY 44,50 | CNY 44,94 | CNY 44,05 | 23,36M |
| 2026-08-11 | CNY 44,70 | +0,04 % | CNY 44,94 | CNY 45,13 | CNY 44,30 | 25,31M |
| 2026-08-10 | CNY 44,68 | +1,68 % | CNY 43,79 | CNY 44,96 | CNY 43,71 | 29,86M |
| 2026-08-07 | CNY 43,94 | -0,07 % | CNY 43,89 | CNY 44,37 | CNY 43,38 | 26,84M |
| 2026-08-06 | CNY 43,97 | +2,26 % | CNY 42,90 | CNY 44,27 | CNY 42,90 | 39,51M |
| 2026-08-05 | CNY 43,00 | -0,35 % | CNY 42,81 | CNY 43,25 | CNY 42,38 | 27,40M |
| 2026-08-04 | CNY 43,15 | -1,33 % | CNY 43,50 | CNY 43,50 | CNY 42,73 | 38,53M |
| 2026-08-03 | CNY 43,73 | -4,29 % | CNY 44,92 | CNY 44,98 | CNY 43,64 | 41,21M |
| 2026-07-31 | CNY 45,69 | -0,02 % | CNY 44,50 | CNY 45,69 | CNY 43,88 | 48,60M |
| 2026-07-30 | CNY 45,70 | +1,49 % | CNY 45,00 | CNY 45,79 | CNY 44,87 | 36,66M |
| 2026-07-29 | CNY 45,03 | -0,90 % | CNY 45,99 | CNY 45,99 | CNY 44,90 | 30,12M |
| 2026-07-28 | CNY 45,44 | +1,36 % | CNY 44,53 | CNY 45,44 | CNY 43,96 | 36,73M |
| 2026-07-27 | CNY 44,83 | -1,90 % | CNY 45,70 | CNY 45,70 | CNY 44,50 | 31,40M |
| 2026-07-24 | CNY 45,70 | +0,84 % | CNY 46,00 | CNY 46,00 | CNY 45,09 | 33,80M |
| 2026-07-23 | CNY 45,32 | -0,26 % | CNY 45,40 | CNY 45,70 | CNY 44,67 | 31,41M |
| 2026-07-22 | CNY 45,44 | +0,75 % | CNY 44,68 | CNY 45,44 | CNY 44,05 | 47,09M |
| 2026-07-21 | CNY 45,10 | -2,25 % | CNY 46,15 | CNY 46,80 | CNY 44,30 | 62,16M |
| 2026-07-20 | CNY 46,14 | +4,98 % | CNY 43,90 | CNY 46,14 | CNY 43,73 | 57,33M |
| 2026-07-17 | CNY 43,95 | +1,57 % | CNY 43,18 | CNY 44,44 | CNY 43,02 | 47,99M |
| 2026-07-16 | CNY 43,27 | -0,96 % | CNY 43,78 | CNY 44,24 | CNY 42,65 | 30,46M |
| 2026-07-15 | CNY 43,69 | +0,62 % | CNY 42,98 | CNY 43,80 | CNY 42,88 | 29,44M |
| 2026-07-14 | CNY 43,42 | +1,81 % | CNY 42,66 | CNY 44,36 | CNY 42,47 | 50,93M |
| 2026-07-13 | CNY 42,65 | +1,45 % | CNY 41,20 | CNY 42,78 | CNY 40,72 | 47,57M |
| 2026-07-10 | CNY 42,04 | -0,21 % | CNY 41,89 | CNY 42,16 | CNY 41,45 | 30,25M |
| 2026-07-09 | CNY 42,13 | -0,38 % | CNY 42,00 | CNY 42,59 | CNY 41,57 | 32,59M |
| 2026-07-08 | CNY 42,29 | +1,27 % | CNY 41,76 | CNY 42,70 | CNY 41,56 | 36,99M |
| 2026-07-07 | CNY 41,76 | -0,36 % | CNY 41,80 | CNY 42,30 | CNY 41,10 | 36,86M |
| 2026-07-06 | CNY 41,91 | +2,97 % | CNY 40,49 | CNY 42,03 | CNY 40,20 | 50,22M |
| 2026-07-03 | CNY 40,70 | -0,17 % | CNY 40,77 | CNY 41,50 | CNY 40,44 | 35,96M |
| 2026-07-02 | CNY 40,77 | +3,27 % | CNY 39,80 | CNY 41,06 | CNY 39,74 | 62,71M |
| 2026-07-01 | CNY 39,48 | +1,13 % | CNY 38,97 | CNY 40,00 | CNY 38,73 | 39,84M |
| 2026-06-30 | CNY 39,04 | -2,35 % | CNY 39,97 | CNY 40,07 | CNY 38,73 | 40,69M |
| 2026-06-29 | CNY 39,98 | +1,04 % | CNY 39,59 | CNY 40,30 | CNY 38,85 | 41,87M |
| 2026-06-26 | CNY 39,57 | +0,43 % | CNY 39,43 | CNY 39,75 | CNY 38,86 | 43,51M |
| 2026-06-25 | CNY 39,40 | -1,62 % | CNY 39,80 | CNY 40,37 | CNY 39,20 | 47,90M |
| 2026-06-24 | CNY 40,05 | -1,50 % | CNY 40,70 | CNY 40,86 | CNY 39,90 | 38,74M |
| 2026-06-23 | CNY 40,66 | -2,05 % | CNY 41,50 | CNY 41,88 | CNY 40,65 | 54,12M |
| 2026-06-22 | CNY 41,51 | +0,61 % | CNY 41,20 | CNY 41,78 | CNY 40,80 | 71,56M |
| 2026-06-18 | CNY 41,26 | -1,43 % | CNY 41,88 | CNY 42,55 | CNY 41,26 | 54,41M |
| 2026-06-17 | CNY 41,86 | -1,55 % | CNY 42,65 | CNY 42,71 | CNY 41,59 | 50,35M |
| 2026-06-16 | CNY 42,52 | -2,01 % | CNY 43,14 | CNY 43,20 | CNY 42,12 | 65,69M |
| 2026-06-15 | CNY 43,39 | -5,96 % | CNY 45,60 | CNY 45,60 | CNY 43,11 | 89,82M |
| 2026-06-12 | CNY 46,14 | -2,43 % | CNY 46,99 | CNY 47,00 | CNY 45,80 | 94,68M |
| 2026-06-11 | CNY 47,29 | -0,46 % | CNY 47,90 | CNY 48,33 | CNY 47,04 | 28,12M |
| 2026-06-10 | CNY 47,51 | -3,00 % | CNY 48,75 | CNY 48,80 | CNY 47,41 | 34,09M |
| 2026-06-09 | CNY 48,98 | -3,51 % | CNY 49,50 | CNY 50,30 | CNY 48,56 | 38,31M |
| 2026-06-08 | CNY 50,76 | +4,62 % | CNY 48,57 | CNY 51,18 | CNY 48,33 | 55,26M |
| 2026-06-05 | CNY 48,52 | -1,02 % | CNY 48,75 | CNY 49,80 | CNY 48,52 | 35,82M |
| 2026-06-04 | CNY 49,02 | +0,35 % | CNY 48,56 | CNY 49,80 | CNY 48,51 | 37,97M |
| 2026-06-03 | CNY 48,85 | +1,26 % | CNY 47,78 | CNY 49,18 | CNY 47,66 | 41,28M |
| 2026-06-02 | CNY 48,24 | -1,55 % | CNY 48,70 | CNY 50,16 | CNY 47,70 | 56,69M |
| 2026-06-01 | CNY 49,00 | +4,43 % | CNY 47,00 | CNY 49,01 | CNY 47,00 | 57,68M |
| 2026-05-29 | CNY 46,92 | +1,67 % | CNY 46,01 | CNY 47,89 | CNY 45,90 | 58,45M |
| 2026-05-28 | CNY 46,15 | +0,11 % | CNY 45,80 | CNY 46,87 | CNY 45,60 | 32,51M |
| 2026-05-27 | CNY 46,10 | +2,90 % | CNY 44,85 | CNY 46,23 | CNY 44,24 | 39,74M |
| 2026-05-26 | CNY 44,80 | +0,04 % | CNY 44,75 | CNY 45,10 | CNY 44,35 | 36,46M |