Shenzhen Gas Corporation Ltd. Class A 601139
SSE · China · Versorger
CNY 6,25+0,07 (+1,13 %)
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 6,25 | +1,13 % | CNY 6,18 | CNY 6,26 | CNY 6,17 | 11,45M |
| 2026-09-29 | CNY 6,18 | -0,96 % | CNY 6,25 | CNY 6,27 | CNY 6,17 | 12,99M |
| 2026-09-28 | CNY 6,24 | +0,81 % | CNY 6,20 | CNY 6,25 | CNY 6,19 | 12,88M |
| 2026-09-24 | CNY 6,19 | -0,64 % | CNY 6,26 | CNY 6,28 | CNY 6,18 | 15,01M |
| 2026-09-23 | CNY 6,23 | -0,80 % | CNY 6,28 | CNY 6,29 | CNY 6,21 | 10,69M |
| 2026-09-22 | CNY 6,28 | -0,63 % | CNY 6,32 | CNY 6,34 | CNY 6,26 | 10,38M |
| 2026-09-21 | CNY 6,32 | -0,32 % | CNY 6,34 | CNY 6,37 | CNY 6,30 | 12,75M |
| 2026-09-18 | CNY 6,34 | 0,00 % | CNY 6,34 | CNY 6,39 | CNY 6,33 | 10,18M |
| 2026-09-17 | CNY 6,34 | -1,71 % | CNY 6,46 | CNY 6,46 | CNY 6,29 | 16,62M |
| 2026-09-16 | CNY 6,45 | 0,00 % | CNY 6,47 | CNY 6,50 | CNY 6,41 | 14,28M |
| 2026-09-15 | CNY 6,45 | -0,77 % | CNY 6,48 | CNY 6,51 | CNY 6,41 | 12,64M |
| 2026-09-14 | CNY 6,50 | +0,93 % | CNY 6,42 | CNY 6,52 | CNY 6,40 | 17,27M |
| 2026-09-11 | CNY 6,44 | -0,92 % | CNY 6,50 | CNY 6,53 | CNY 6,42 | 18,14M |
| 2026-09-10 | CNY 6,50 | -1,37 % | CNY 6,58 | CNY 6,64 | CNY 6,50 | 18,59M |
| 2026-09-09 | CNY 6,59 | +1,07 % | CNY 6,54 | CNY 6,61 | CNY 6,49 | 17,06M |
| 2026-09-08 | CNY 6,52 | +1,72 % | CNY 6,41 | CNY 6,54 | CNY 6,39 | 14,39M |
| 2026-09-07 | CNY 6,41 | -0,62 % | CNY 6,45 | CNY 6,47 | CNY 6,37 | 14,20M |
| 2026-09-04 | CNY 6,45 | -0,31 % | CNY 6,45 | CNY 6,51 | CNY 6,42 | 12,88M |
| 2026-09-03 | CNY 6,47 | -0,77 % | CNY 6,48 | CNY 6,56 | CNY 6,46 | 15,50M |
| 2026-09-02 | CNY 6,52 | -0,61 % | CNY 6,60 | CNY 6,61 | CNY 6,49 | 17,53M |
| 2026-09-01 | CNY 6,56 | +2,02 % | CNY 6,40 | CNY 6,60 | CNY 6,40 | 32,78M |
| 2026-08-31 | CNY 6,43 | +0,78 % | CNY 6,39 | CNY 6,47 | CNY 6,35 | 21,32M |
| 2026-08-28 | CNY 6,38 | +0,47 % | CNY 6,33 | CNY 6,41 | CNY 6,29 | 15,93M |
| 2026-08-27 | CNY 6,35 | +0,79 % | CNY 6,29 | CNY 6,35 | CNY 6,19 | 26,77M |
| 2026-08-26 | CNY 6,30 | -0,32 % | CNY 6,30 | CNY 6,38 | CNY 6,29 | 18,99M |
| 2026-08-25 | CNY 6,32 | +0,48 % | CNY 6,30 | CNY 6,38 | CNY 6,29 | 12,65M |
| 2026-08-24 | CNY 6,29 | +0,16 % | CNY 6,26 | CNY 6,33 | CNY 6,24 | 13,75M |
| 2026-08-21 | CNY 6,28 | -0,79 % | CNY 6,34 | CNY 6,36 | CNY 6,25 | 13,37M |
| 2026-08-20 | CNY 6,33 | -0,31 % | CNY 6,32 | CNY 6,39 | CNY 6,27 | 15,52M |
| 2026-08-19 | CNY 6,35 | +1,11 % | CNY 6,27 | CNY 6,35 | CNY 6,25 | 20,91M |
| 2026-08-18 | CNY 6,28 | +0,80 % | CNY 6,25 | CNY 6,33 | CNY 6,21 | 16,71M |
| 2026-08-17 | CNY 6,23 | +0,32 % | CNY 6,25 | CNY 6,29 | CNY 6,18 | 14,89M |
| 2026-08-14 | CNY 6,21 | -0,32 % | CNY 6,23 | CNY 6,25 | CNY 6,17 | 14,43M |
| 2026-08-13 | CNY 6,23 | -0,80 % | CNY 6,28 | CNY 6,30 | CNY 6,22 | 18,62M |
| 2026-08-12 | CNY 6,28 | -0,63 % | CNY 6,31 | CNY 6,37 | CNY 6,27 | 18,40M |
| 2026-08-11 | CNY 6,32 | -1,25 % | CNY 6,41 | CNY 6,46 | CNY 6,32 | 16,66M |
| 2026-08-10 | CNY 6,40 | +0,95 % | CNY 6,31 | CNY 6,46 | CNY 6,30 | 21,41M |
| 2026-08-07 | CNY 6,34 | -1,09 % | CNY 6,44 | CNY 6,47 | CNY 6,31 | 19,90M |
| 2026-08-06 | CNY 6,41 | -0,62 % | CNY 6,44 | CNY 6,46 | CNY 6,35 | 20,04M |
| 2026-08-05 | CNY 6,45 | -0,62 % | CNY 6,49 | CNY 6,49 | CNY 6,40 | 21,62M |
| 2026-08-04 | CNY 6,49 | -2,26 % | CNY 6,64 | CNY 6,66 | CNY 6,48 | 23,35M |
| 2026-08-03 | CNY 6,64 | +1,37 % | CNY 6,55 | CNY 6,65 | CNY 6,53 | 27,61M |
| 2026-07-31 | CNY 6,55 | +0,15 % | CNY 6,51 | CNY 6,56 | CNY 6,45 | 23,10M |
| 2026-07-30 | CNY 6,54 | +0,93 % | CNY 6,50 | CNY 6,55 | CNY 6,43 | 24,58M |
| 2026-07-29 | CNY 6,48 | +2,21 % | CNY 6,39 | CNY 6,52 | CNY 6,35 | 28,74M |
| 2026-07-28 | CNY 6,34 | -1,71 % | CNY 6,42 | CNY 6,43 | CNY 6,31 | 26,22M |
| 2026-07-27 | CNY 6,45 | +0,31 % | CNY 6,32 | CNY 6,47 | CNY 6,32 | 29,19M |
| 2026-07-24 | CNY 6,43 | -1,08 % | CNY 6,51 | CNY 6,59 | CNY 6,41 | 26,22M |
| 2026-07-23 | CNY 6,50 | +1,40 % | CNY 6,38 | CNY 6,53 | CNY 6,38 | 28,97M |
| 2026-07-22 | CNY 6,41 | +0,47 % | CNY 6,36 | CNY 6,43 | CNY 6,27 | 30,67M |
| 2026-07-21 | CNY 6,38 | +0,16 % | CNY 6,33 | CNY 6,53 | CNY 6,31 | 42,64M |
| 2026-07-20 | CNY 6,37 | +2,58 % | CNY 6,20 | CNY 6,38 | CNY 6,19 | 36,80M |
| 2026-07-17 | CNY 6,21 | +0,32 % | CNY 6,19 | CNY 6,31 | CNY 6,17 | 29,72M |
| 2026-07-16 | CNY 6,19 | -0,48 % | CNY 6,23 | CNY 6,25 | CNY 6,13 | 20,11M |
| 2026-07-15 | CNY 6,22 | +1,47 % | CNY 6,12 | CNY 6,25 | CNY 6,09 | 29,86M |
| 2026-07-14 | CNY 6,13 | +1,16 % | CNY 6,04 | CNY 6,16 | CNY 5,92 | 30,40M |
| 2026-07-13 | CNY 6,06 | +3,41 % | CNY 5,98 | CNY 6,11 | CNY 5,96 | 39,92M |
| 2026-07-10 | CNY 5,86 | -0,51 % | CNY 5,87 | CNY 5,89 | CNY 5,77 | 16,91M |
| 2026-07-09 | CNY 5,89 | -0,51 % | CNY 5,95 | CNY 5,95 | CNY 5,84 | 12,93M |
| 2026-07-08 | CNY 5,92 | +0,85 % | CNY 5,88 | CNY 6,00 | CNY 5,84 | 13,96M |
| 2026-07-07 | CNY 5,87 | -2,17 % | CNY 5,99 | CNY 5,99 | CNY 5,86 | 13,55M |
| 2026-07-06 | CNY 6,00 | +1,69 % | CNY 5,87 | CNY 6,03 | CNY 5,82 | 17,27M |
| 2026-07-03 | CNY 5,90 | +1,37 % | CNY 5,81 | CNY 5,91 | CNY 5,80 | 15,79M |
| 2026-07-02 | CNY 5,82 | +0,87 % | CNY 5,81 | CNY 5,87 | CNY 5,75 | 19,42M |
| 2026-07-01 | CNY 5,77 | +1,94 % | CNY 5,63 | CNY 5,83 | CNY 5,61 | 20,97M |
| 2026-06-30 | CNY 5,66 | 0,00 % | CNY 5,70 | CNY 5,86 | CNY 5,59 | 20,69M |
| 2026-06-29 | CNY 5,66 | +0,53 % | CNY 5,65 | CNY 5,70 | CNY 5,49 | 18,45M |
| 2026-06-26 | CNY 5,63 | -1,57 % | CNY 5,71 | CNY 5,74 | CNY 5,58 | 20,35M |
| 2026-06-25 | CNY 5,72 | -1,55 % | CNY 5,77 | CNY 5,80 | CNY 5,68 | 18,76M |
| 2026-06-24 | CNY 5,81 | -2,19 % | CNY 5,94 | CNY 5,94 | CNY 5,80 | 14,83M |
| 2026-06-23 | CNY 5,94 | +0,68 % | CNY 5,89 | CNY 6,02 | CNY 5,88 | 16,68M |
| 2026-06-22 | CNY 5,90 | -1,01 % | CNY 5,97 | CNY 5,97 | CNY 5,79 | 18,54M |
| 2026-06-18 | CNY 5,96 | -3,87 % | CNY 6,08 | CNY 6,09 | CNY 5,94 | 16,89M |
| 2026-06-17 | CNY 6,20 | -0,32 % | CNY 6,22 | CNY 6,22 | CNY 6,14 | 11,49M |
| 2026-06-16 | CNY 6,22 | -1,43 % | CNY 6,30 | CNY 6,31 | CNY 6,20 | 17,97M |
| 2026-06-15 | CNY 6,31 | +0,64 % | CNY 6,25 | CNY 6,33 | CNY 6,22 | 19,44M |
| 2026-06-12 | CNY 6,27 | +1,13 % | CNY 6,14 | CNY 6,28 | CNY 6,11 | 22,06M |
| 2026-06-11 | CNY 6,20 | +0,98 % | CNY 6,15 | CNY 6,21 | CNY 6,11 | 16,27M |
| 2026-06-10 | CNY 6,14 | -0,97 % | CNY 6,17 | CNY 6,19 | CNY 6,10 | 17,59M |
| 2026-06-09 | CNY 6,20 | -1,12 % | CNY 6,25 | CNY 6,28 | CNY 6,17 | 18,29M |
| 2026-06-08 | CNY 6,27 | -2,49 % | CNY 6,35 | CNY 6,38 | CNY 6,21 | 29,84M |
| 2026-06-05 | CNY 6,43 | -1,08 % | CNY 6,51 | CNY 6,56 | CNY 6,40 | 24,54M |
| 2026-06-04 | CNY 6,50 | -1,52 % | CNY 6,56 | CNY 6,60 | CNY 6,46 | 17,26M |
| 2026-06-03 | CNY 6,60 | -0,45 % | CNY 6,66 | CNY 6,67 | CNY 6,49 | 23,10M |
| 2026-06-02 | CNY 6,63 | -1,49 % | CNY 6,71 | CNY 6,74 | CNY 6,61 | 26,99M |
| 2026-06-01 | CNY 6,73 | +3,86 % | CNY 6,54 | CNY 6,75 | CNY 6,48 | 49,62M |
| 2026-05-29 | CNY 6,48 | +1,09 % | CNY 6,41 | CNY 6,54 | CNY 6,40 | 22,34M |
| 2026-05-28 | CNY 6,41 | -0,47 % | CNY 6,43 | CNY 6,51 | CNY 6,38 | 18,06M |
| 2026-05-27 | CNY 6,44 | -0,77 % | CNY 6,45 | CNY 6,53 | CNY 6,40 | 18,16M |
| 2026-05-26 | CNY 6,49 | +0,46 % | CNY 6,43 | CNY 6,50 | CNY 6,39 | 19,57M |