Shaanxi Coal Industry Co., Ltd. Class A 601225
SSE · China · Energierohstoffe
CNY 26,03+0,37 (+1,44 %)
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 26,03 | +1,44 % | CNY 25,59 | CNY 26,30 | CNY 25,46 | 38,36M |
| 2026-09-29 | CNY 25,66 | -0,74 % | CNY 25,96 | CNY 26,08 | CNY 25,06 | 37,52M |
| 2026-09-28 | CNY 25,85 | +0,08 % | CNY 25,51 | CNY 26,00 | CNY 25,25 | 30,89M |
| 2026-09-24 | CNY 25,83 | +0,58 % | CNY 25,60 | CNY 26,10 | CNY 25,48 | 28,93M |
| 2026-09-23 | CNY 25,68 | -1,34 % | CNY 25,89 | CNY 26,22 | CNY 25,50 | 22,44M |
| 2026-09-22 | CNY 26,03 | +1,28 % | CNY 25,45 | CNY 26,11 | CNY 25,10 | 33,83M |
| 2026-09-21 | CNY 25,70 | +1,98 % | CNY 25,10 | CNY 25,75 | CNY 24,91 | 30,79M |
| 2026-09-18 | CNY 25,20 | -0,87 % | CNY 25,35 | CNY 25,49 | CNY 25,10 | 27,36M |
| 2026-09-17 | CNY 25,42 | -1,05 % | CNY 25,69 | CNY 25,69 | CNY 25,21 | 23,32M |
| 2026-09-16 | CNY 25,69 | -0,50 % | CNY 25,84 | CNY 26,06 | CNY 25,40 | 24,77M |
| 2026-09-15 | CNY 25,82 | -0,50 % | CNY 26,15 | CNY 26,29 | CNY 25,67 | 26,92M |
| 2026-09-14 | CNY 25,95 | -0,38 % | CNY 26,00 | CNY 26,50 | CNY 25,81 | 32,46M |
| 2026-09-11 | CNY 26,05 | -0,15 % | CNY 26,20 | CNY 26,36 | CNY 25,78 | 41,50M |
| 2026-09-10 | CNY 26,09 | -1,70 % | CNY 26,51 | CNY 26,65 | CNY 25,93 | 31,17M |
| 2026-09-09 | CNY 26,54 | +3,23 % | CNY 25,68 | CNY 26,60 | CNY 25,54 | 42,87M |
| 2026-09-08 | CNY 25,71 | +0,08 % | CNY 25,69 | CNY 25,85 | CNY 25,35 | 41,73M |
| 2026-09-07 | CNY 25,69 | -2,10 % | CNY 26,05 | CNY 26,24 | CNY 25,26 | 50,48M |
| 2026-09-04 | CNY 26,24 | 0,00 % | CNY 26,28 | CNY 26,45 | CNY 25,92 | 33,47M |
| 2026-09-03 | CNY 26,24 | +0,54 % | CNY 26,01 | CNY 26,69 | CNY 25,92 | 28,52M |
| 2026-09-02 | CNY 26,10 | -2,32 % | CNY 27,15 | CNY 27,28 | CNY 25,94 | 44,03M |
| 2026-09-01 | CNY 26,72 | -3,26 % | CNY 27,47 | CNY 27,80 | CNY 26,60 | 45,00M |
| 2026-08-31 | CNY 27,62 | +2,03 % | CNY 27,25 | CNY 27,62 | CNY 26,91 | 49,90M |
| 2026-08-28 | CNY 27,07 | +0,26 % | CNY 27,15 | CNY 27,28 | CNY 26,50 | 26,84M |
| 2026-08-27 | CNY 27,00 | +2,47 % | CNY 26,30 | CNY 27,27 | CNY 26,25 | 39,94M |
| 2026-08-26 | CNY 26,35 | -0,64 % | CNY 26,29 | CNY 26,59 | CNY 26,09 | 29,15M |
| 2026-08-25 | CNY 26,52 | +0,08 % | CNY 26,65 | CNY 26,82 | CNY 26,29 | 32,26M |
| 2026-08-24 | CNY 26,50 | +2,99 % | CNY 25,79 | CNY 26,88 | CNY 25,58 | 58,39M |
| 2026-08-21 | CNY 25,73 | +0,70 % | CNY 25,44 | CNY 26,11 | CNY 25,30 | 30,07M |
| 2026-08-20 | CNY 25,55 | -0,16 % | CNY 25,33 | CNY 26,10 | CNY 25,27 | 29,33M |
| 2026-08-19 | CNY 25,59 | +0,35 % | CNY 25,92 | CNY 26,10 | CNY 25,51 | 44,69M |
| 2026-08-18 | CNY 25,50 | +1,07 % | CNY 25,16 | CNY 25,95 | CNY 25,15 | 49,93M |
| 2026-08-17 | CNY 25,23 | -0,55 % | CNY 25,37 | CNY 25,99 | CNY 25,10 | 26,63M |
| 2026-08-14 | CNY 25,37 | +1,16 % | CNY 25,04 | CNY 25,61 | CNY 24,70 | 36,09M |
| 2026-08-13 | CNY 25,08 | -0,48 % | CNY 25,02 | CNY 25,36 | CNY 24,68 | 29,99M |
| 2026-08-12 | CNY 25,20 | -2,82 % | CNY 25,77 | CNY 26,19 | CNY 25,11 | 34,31M |
| 2026-08-11 | CNY 25,93 | -0,42 % | CNY 26,25 | CNY 26,37 | CNY 25,59 | 45,17M |
| 2026-08-10 | CNY 26,04 | +3,99 % | CNY 24,95 | CNY 26,19 | CNY 24,94 | 40,10M |
| 2026-08-07 | CNY 25,04 | +0,64 % | CNY 24,83 | CNY 25,34 | CNY 24,50 | 48,46M |
| 2026-08-06 | CNY 24,88 | +4,14 % | CNY 23,90 | CNY 25,10 | CNY 23,90 | 55,22M |
| 2026-08-05 | CNY 23,89 | -0,13 % | CNY 23,90 | CNY 24,04 | CNY 23,37 | 41,54M |
| 2026-08-04 | CNY 23,92 | -1,08 % | CNY 24,13 | CNY 24,26 | CNY 23,57 | 47,86M |
| 2026-08-03 | CNY 24,18 | -2,50 % | CNY 24,60 | CNY 24,86 | CNY 24,11 | 35,68M |
| 2026-07-31 | CNY 24,80 | +0,24 % | CNY 24,00 | CNY 24,80 | CNY 23,77 | 47,33M |
| 2026-07-30 | CNY 24,74 | +0,41 % | CNY 24,70 | CNY 25,00 | CNY 24,59 | 26,26M |
| 2026-07-29 | CNY 24,64 | +0,98 % | CNY 24,38 | CNY 24,99 | CNY 24,34 | 41,18M |
| 2026-07-28 | CNY 24,40 | -0,65 % | CNY 24,57 | CNY 24,57 | CNY 23,94 | 34,80M |
| 2026-07-27 | CNY 24,56 | -0,57 % | CNY 24,40 | CNY 24,79 | CNY 24,01 | 51,11M |
| 2026-07-24 | CNY 24,70 | -2,18 % | CNY 25,44 | CNY 25,60 | CNY 24,61 | 36,50M |
| 2026-07-23 | CNY 25,25 | +1,45 % | CNY 24,65 | CNY 25,47 | CNY 24,52 | 51,42M |
| 2026-07-22 | CNY 24,89 | +3,79 % | CNY 23,86 | CNY 24,89 | CNY 23,80 | 54,63M |
| 2026-07-21 | CNY 23,98 | -4,08 % | CNY 24,70 | CNY 25,05 | CNY 23,80 | 81,29M |
| 2026-07-20 | CNY 25,00 | +2,88 % | CNY 24,30 | CNY 25,17 | CNY 24,11 | 83,06M |
| 2026-07-17 | CNY 24,30 | +1,80 % | CNY 23,91 | CNY 24,56 | CNY 23,75 | 51,07M |
| 2026-07-16 | CNY 23,87 | -3,01 % | CNY 24,61 | CNY 24,77 | CNY 23,72 | 39,36M |
| 2026-07-15 | CNY 24,61 | +0,24 % | CNY 24,36 | CNY 25,18 | CNY 24,11 | 44,75M |
| 2026-07-14 | CNY 24,55 | +2,51 % | CNY 23,73 | CNY 24,92 | CNY 23,73 | 64,30M |
| 2026-07-13 | CNY 23,95 | +4,49 % | CNY 23,03 | CNY 24,11 | CNY 22,70 | 63,00M |
| 2026-07-10 | CNY 22,92 | +0,48 % | CNY 22,58 | CNY 23,22 | CNY 22,24 | 37,59M |
| 2026-07-09 | CNY 22,81 | -3,14 % | CNY 23,06 | CNY 23,65 | CNY 22,78 | 43,21M |
| 2026-07-08 | CNY 23,55 | +2,97 % | CNY 22,98 | CNY 24,00 | CNY 22,60 | 54,58M |
| 2026-07-07 | CNY 22,87 | -1,04 % | CNY 22,90 | CNY 23,08 | CNY 22,43 | 49,62M |
| 2026-07-06 | CNY 23,11 | +7,29 % | CNY 21,53 | CNY 23,30 | CNY 21,36 | 74,44M |
| 2026-07-03 | CNY 21,54 | +0,19 % | CNY 21,69 | CNY 22,19 | CNY 21,36 | 53,19M |
| 2026-07-02 | CNY 21,50 | +2,53 % | CNY 21,10 | CNY 21,78 | CNY 21,02 | 64,25M |
| 2026-07-01 | CNY 20,97 | +3,05 % | CNY 20,35 | CNY 21,22 | CNY 20,02 | 59,58M |
| 2026-06-30 | CNY 20,35 | -3,10 % | CNY 20,92 | CNY 21,01 | CNY 20,05 | 56,59M |
| 2026-06-29 | CNY 21,00 | +1,45 % | CNY 20,85 | CNY 21,36 | CNY 20,55 | 53,40M |
| 2026-06-26 | CNY 20,70 | -4,21 % | CNY 20,90 | CNY 21,23 | CNY 20,53 | 48,15M |
| 2026-06-25 | CNY 21,61 | -1,95 % | CNY 21,62 | CNY 22,10 | CNY 21,40 | 65,38M |
| 2026-06-24 | CNY 22,04 | -2,39 % | CNY 22,68 | CNY 22,75 | CNY 21,98 | 47,21M |
| 2026-06-23 | CNY 22,58 | -3,09 % | CNY 23,20 | CNY 23,70 | CNY 22,51 | 54,09M |
| 2026-06-22 | CNY 23,30 | +1,44 % | CNY 22,97 | CNY 23,50 | CNY 22,60 | 56,57M |
| 2026-06-18 | CNY 22,97 | -2,59 % | CNY 23,30 | CNY 23,73 | CNY 22,96 | 42,99M |
| 2026-06-17 | CNY 23,58 | -3,36 % | CNY 24,42 | CNY 24,48 | CNY 23,53 | 42,27M |
| 2026-06-16 | CNY 24,40 | -3,40 % | CNY 25,14 | CNY 25,40 | CNY 24,26 | 65,16M |
| 2026-06-15 | CNY 25,26 | -6,44 % | CNY 26,47 | CNY 26,47 | CNY 25,03 | 80,01M |
| 2026-06-12 | CNY 27,00 | +0,26 % | CNY 26,55 | CNY 27,10 | CNY 26,31 | 54,54M |
| 2026-06-11 | CNY 26,93 | +1,13 % | CNY 26,77 | CNY 27,10 | CNY 26,16 | 60,96M |
| 2026-06-10 | CNY 26,63 | -1,37 % | CNY 27,00 | CNY 27,16 | CNY 26,45 | 66,65M |
| 2026-06-09 | CNY 27,00 | -2,88 % | CNY 26,96 | CNY 27,50 | CNY 26,59 | 66,47M |
| 2026-06-08 | CNY 27,80 | +2,43 % | CNY 27,07 | CNY 28,00 | CNY 26,53 | 71,76M |
| 2026-06-05 | CNY 27,14 | -0,99 % | CNY 27,34 | CNY 28,08 | CNY 27,01 | 51,98M |
| 2026-06-04 | CNY 27,41 | +1,07 % | CNY 26,85 | CNY 28,20 | CNY 26,77 | 74,36M |
| 2026-06-03 | CNY 27,12 | +2,84 % | CNY 25,93 | CNY 27,59 | CNY 25,86 | 68,34M |
| 2026-06-02 | CNY 26,37 | -1,49 % | CNY 26,77 | CNY 27,33 | CNY 26,10 | 69,99M |
| 2026-06-01 | CNY 26,77 | +4,00 % | CNY 25,77 | CNY 26,88 | CNY 25,60 | 86,06M |
| 2026-05-29 | CNY 25,74 | +4,38 % | CNY 24,60 | CNY 25,74 | CNY 24,51 | 65,09M |
| 2026-05-28 | CNY 24,66 | 0,00 % | CNY 24,44 | CNY 25,16 | CNY 24,42 | 53,20M |
| 2026-05-27 | CNY 24,66 | +2,96 % | CNY 24,10 | CNY 24,69 | CNY 23,79 | 50,17M |
| 2026-05-26 | CNY 23,95 | +0,25 % | CNY 23,75 | CNY 24,29 | CNY 23,58 | 47,53M |