Xi'an Shaangu Power Co. Ltd. Class A 601369
SSE · China · Produzierendes Gewerbe
CNY 8,51+0,09 (+1,07 %)
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 8,51 | +1,07 % | CNY 8,44 | CNY 8,57 | CNY 8,42 | 4,77M |
| 2026-09-29 | CNY 8,42 | -2,32 % | CNY 8,61 | CNY 8,63 | CNY 8,40 | 7,83M |
| 2026-09-28 | CNY 8,62 | -2,27 % | CNY 8,82 | CNY 8,84 | CNY 8,45 | 10,46M |
| 2026-09-24 | CNY 8,82 | -1,45 % | CNY 8,90 | CNY 8,96 | CNY 8,81 | 10,64M |
| 2026-09-23 | CNY 8,95 | -0,44 % | CNY 8,91 | CNY 9,14 | CNY 8,91 | 11,30M |
| 2026-09-22 | CNY 8,99 | -0,55 % | CNY 8,97 | CNY 9,10 | CNY 8,79 | 22,94M |
| 2026-09-21 | CNY 9,04 | +0,22 % | CNY 8,83 | CNY 9,23 | CNY 8,76 | 36,74M |
| 2026-09-18 | CNY 9,02 | +7,38 % | CNY 8,38 | CNY 9,24 | CNY 8,31 | 41,76M |
| 2026-09-17 | CNY 8,40 | +0,36 % | CNY 8,36 | CNY 8,41 | CNY 8,29 | 5,21M |
| 2026-09-16 | CNY 8,37 | -0,36 % | CNY 8,40 | CNY 8,45 | CNY 8,29 | 5,15M |
| 2026-09-15 | CNY 8,40 | +0,72 % | CNY 8,34 | CNY 8,43 | CNY 8,32 | 4,64M |
| 2026-09-14 | CNY 8,34 | -0,48 % | CNY 8,36 | CNY 8,47 | CNY 8,30 | 7,50M |
| 2026-09-11 | CNY 8,38 | -1,53 % | CNY 8,50 | CNY 8,51 | CNY 8,33 | 6,81M |
| 2026-09-10 | CNY 8,51 | -0,58 % | CNY 8,59 | CNY 8,59 | CNY 8,47 | 4,78M |
| 2026-09-09 | CNY 8,56 | -0,70 % | CNY 8,59 | CNY 8,65 | CNY 8,54 | 5,55M |
| 2026-09-08 | CNY 8,62 | +1,06 % | CNY 8,54 | CNY 8,70 | CNY 8,54 | 7,28M |
| 2026-09-07 | CNY 8,53 | -0,23 % | CNY 8,57 | CNY 8,64 | CNY 8,52 | 7,75M |
| 2026-09-04 | CNY 8,55 | -1,95 % | CNY 8,79 | CNY 8,80 | CNY 8,51 | 11,63M |
| 2026-09-03 | CNY 8,72 | -0,80 % | CNY 8,80 | CNY 8,84 | CNY 8,71 | 5,69M |
| 2026-09-02 | CNY 8,79 | -0,45 % | CNY 8,79 | CNY 8,80 | CNY 8,63 | 7,71M |
| 2026-09-01 | CNY 8,83 | -0,23 % | CNY 8,85 | CNY 8,94 | CNY 8,78 | 10,02M |
| 2026-08-31 | CNY 8,85 | +0,45 % | CNY 8,78 | CNY 8,90 | CNY 8,68 | 9,85M |
| 2026-08-28 | CNY 8,81 | +1,15 % | CNY 8,71 | CNY 8,83 | CNY 8,68 | 8,47M |
| 2026-08-27 | CNY 8,71 | +0,46 % | CNY 8,67 | CNY 8,73 | CNY 8,52 | 10,26M |
| 2026-08-26 | CNY 8,67 | -1,59 % | CNY 8,73 | CNY 8,76 | CNY 8,42 | 16,38M |
| 2026-08-25 | CNY 8,81 | +0,80 % | CNY 8,71 | CNY 8,81 | CNY 8,68 | 6,60M |
| 2026-08-24 | CNY 8,74 | +0,11 % | CNY 8,74 | CNY 8,81 | CNY 8,67 | 7,86M |
| 2026-08-21 | CNY 8,73 | +0,11 % | CNY 8,73 | CNY 8,78 | CNY 8,67 | 6,00M |
| 2026-08-20 | CNY 8,72 | -0,91 % | CNY 8,81 | CNY 8,89 | CNY 8,66 | 9,39M |
| 2026-08-19 | CNY 8,80 | -1,35 % | CNY 8,90 | CNY 8,95 | CNY 8,73 | 10,99M |
| 2026-08-18 | CNY 8,92 | -0,67 % | CNY 8,99 | CNY 9,09 | CNY 8,92 | 10,04M |
| 2026-08-17 | CNY 8,98 | +0,45 % | CNY 8,94 | CNY 9,03 | CNY 8,87 | 7,98M |
| 2026-08-14 | CNY 8,94 | -0,33 % | CNY 8,98 | CNY 9,00 | CNY 8,89 | 7,92M |
| 2026-08-13 | CNY 8,97 | -2,61 % | CNY 9,21 | CNY 9,21 | CNY 8,96 | 13,36M |
| 2026-08-12 | CNY 9,21 | -0,11 % | CNY 9,19 | CNY 9,25 | CNY 9,13 | 11,15M |
| 2026-08-11 | CNY 9,22 | -1,81 % | CNY 9,36 | CNY 9,46 | CNY 9,21 | 13,80M |
| 2026-08-10 | CNY 9,39 | -1,47 % | CNY 9,48 | CNY 9,69 | CNY 9,39 | 15,79M |
| 2026-08-07 | CNY 9,53 | -1,55 % | CNY 9,66 | CNY 9,73 | CNY 9,44 | 15,49M |
| 2026-08-06 | CNY 9,68 | +2,22 % | CNY 9,45 | CNY 9,80 | CNY 9,34 | 22,34M |
| 2026-08-05 | CNY 9,47 | -0,94 % | CNY 9,53 | CNY 9,60 | CNY 9,40 | 16,04M |
| 2026-08-04 | CNY 9,56 | -0,62 % | CNY 9,63 | CNY 9,66 | CNY 9,53 | 12,37M |
| 2026-08-03 | CNY 9,62 | +0,21 % | CNY 9,59 | CNY 9,79 | CNY 9,48 | 19,09M |
| 2026-07-31 | CNY 9,60 | +1,69 % | CNY 9,40 | CNY 9,67 | CNY 9,36 | 17,29M |
| 2026-07-30 | CNY 9,44 | -0,11 % | CNY 9,35 | CNY 9,55 | CNY 9,33 | 16,82M |
| 2026-07-29 | CNY 9,45 | +2,72 % | CNY 9,18 | CNY 9,55 | CNY 9,04 | 21,08M |
| 2026-07-28 | CNY 9,20 | +2,22 % | CNY 9,00 | CNY 9,31 | CNY 8,90 | 21,43M |
| 2026-07-27 | CNY 9,00 | +1,47 % | CNY 8,80 | CNY 9,05 | CNY 8,57 | 14,59M |
| 2026-07-24 | CNY 8,87 | -4,83 % | CNY 9,18 | CNY 9,24 | CNY 8,85 | 17,34M |
| 2026-07-23 | CNY 9,32 | +1,08 % | CNY 9,13 | CNY 9,33 | CNY 8,88 | 24,32M |
| 2026-07-22 | CNY 9,22 | -3,86 % | CNY 9,40 | CNY 9,45 | CNY 9,08 | 28,20M |
| 2026-07-21 | CNY 9,59 | -0,93 % | CNY 9,60 | CNY 9,70 | CNY 9,34 | 33,36M |
| 2026-07-20 | CNY 9,68 | +1,89 % | CNY 9,61 | CNY 9,86 | CNY 9,35 | 46,08M |
| 2026-07-17 | CNY 9,50 | +9,95 % | CNY 8,75 | CNY 9,50 | CNY 8,65 | 33,95M |
| 2026-07-16 | CNY 8,64 | -5,05 % | CNY 9,01 | CNY 9,09 | CNY 8,62 | 18,40M |
| 2026-07-15 | CNY 9,10 | +0,66 % | CNY 9,01 | CNY 9,20 | CNY 8,89 | 21,01M |
| 2026-07-14 | CNY 9,04 | -4,14 % | CNY 9,15 | CNY 9,44 | CNY 8,49 | 38,33M |
| 2026-07-13 | CNY 9,43 | +4,20 % | CNY 9,96 | CNY 9,96 | CNY 9,09 | 51,64M |
| 2026-07-10 | CNY 9,05 | 0,00 % | CNY 9,05 | CNY 9,05 | CNY 9,05 | 0 |
| 2026-07-09 | CNY 9,05 | 0,00 % | CNY 9,05 | CNY 9,05 | CNY 9,05 | 0 |
| 2026-07-08 | CNY 9,05 | 0,00 % | CNY 9,05 | CNY 9,05 | CNY 9,05 | 0 |
| 2026-07-07 | CNY 9,05 | 0,00 % | CNY 9,05 | CNY 9,05 | CNY 9,05 | 0 |
| 2026-07-06 | CNY 9,05 | 0,00 % | CNY 9,05 | CNY 9,05 | CNY 9,05 | 0 |
| 2026-07-03 | CNY 9,05 | 0,00 % | CNY 9,05 | CNY 9,05 | CNY 9,05 | 0 |
| 2026-07-02 | CNY 9,05 | 0,00 % | CNY 9,05 | CNY 9,05 | CNY 9,05 | 0 |
| 2026-07-01 | CNY 9,05 | 0,00 % | CNY 9,05 | CNY 9,05 | CNY 9,05 | 0 |
| 2026-06-30 | CNY 9,05 | 0,00 % | CNY 9,05 | CNY 9,05 | CNY 9,05 | 0 |
| 2026-06-29 | CNY 9,05 | 0,00 % | CNY 9,05 | CNY 9,05 | CNY 9,05 | 0 |
| 2026-06-26 | CNY 9,05 | +9,96 % | CNY 8,28 | CNY 9,05 | CNY 8,22 | 22,30M |
| 2026-06-25 | CNY 8,23 | +0,12 % | CNY 8,22 | CNY 8,33 | CNY 8,13 | 8,97M |
| 2026-06-24 | CNY 8,22 | -4,08 % | CNY 8,52 | CNY 8,57 | CNY 8,21 | 12,82M |
| 2026-06-23 | CNY 8,57 | -2,83 % | CNY 8,82 | CNY 8,88 | CNY 8,55 | 10,63M |
| 2026-06-22 | CNY 8,82 | -0,90 % | CNY 8,90 | CNY 9,02 | CNY 8,60 | 11,04M |
| 2026-06-18 | CNY 8,90 | -3,05 % | CNY 9,10 | CNY 9,21 | CNY 8,88 | 10,86M |
| 2026-06-17 | CNY 9,18 | +0,22 % | CNY 9,11 | CNY 9,26 | CNY 9,02 | 10,19M |
| 2026-06-16 | CNY 9,16 | +1,10 % | CNY 9,08 | CNY 9,23 | CNY 9,00 | 15,17M |
| 2026-06-15 | CNY 9,06 | +1,46 % | CNY 8,91 | CNY 9,08 | CNY 8,87 | 15,19M |
| 2026-06-12 | CNY 8,93 | -0,78 % | CNY 9,00 | CNY 9,07 | CNY 8,80 | 17,07M |
| 2026-06-11 | CNY 9,00 | +4,17 % | CNY 8,64 | CNY 9,08 | CNY 8,58 | 17,20M |
| 2026-06-10 | CNY 8,64 | -2,37 % | CNY 8,78 | CNY 8,83 | CNY 8,53 | 10,27M |
| 2026-06-09 | CNY 8,85 | +0,23 % | CNY 8,82 | CNY 8,97 | CNY 8,66 | 10,87M |
| 2026-06-08 | CNY 8,83 | 0,00 % | CNY 8,67 | CNY 8,98 | CNY 8,60 | 16,72M |
| 2026-06-05 | CNY 8,83 | -3,07 % | CNY 9,10 | CNY 9,18 | CNY 8,78 | 16,25M |
| 2026-06-04 | CNY 9,11 | +1,79 % | CNY 8,87 | CNY 9,25 | CNY 8,85 | 16,36M |
| 2026-06-03 | CNY 8,95 | -2,61 % | CNY 9,04 | CNY 9,18 | CNY 8,83 | 18,25M |
| 2026-06-02 | CNY 9,19 | -4,96 % | CNY 9,69 | CNY 9,78 | CNY 9,16 | 22,74M |
| 2026-06-01 | CNY 9,67 | +0,73 % | CNY 9,58 | CNY 9,75 | CNY 9,38 | 21,77M |
| 2026-05-29 | CNY 9,60 | -0,10 % | CNY 9,68 | CNY 10,07 | CNY 9,54 | 39,26M |
| 2026-05-28 | CNY 9,61 | +9,95 % | CNY 8,73 | CNY 9,61 | CNY 8,70 | 23,85M |
| 2026-05-27 | CNY 8,74 | -0,91 % | CNY 8,82 | CNY 8,88 | CNY 8,68 | 7,39M |
| 2026-05-26 | CNY 8,82 | -1,01 % | CNY 8,91 | CNY 8,93 | CNY 8,72 | 7,68M |