China Coal Energy Co. Ltd. Class A 601898
SSE · China · Energierohstoffe
CNY 13,80-0,10 (-0,72 %)
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 13,80 | -0,72 % | CNY 13,83 | CNY 13,97 | CNY 13,72 | 26,83M |
| 2026-09-29 | CNY 13,90 | -1,97 % | CNY 14,09 | CNY 14,18 | CNY 13,54 | 39,96M |
| 2026-09-28 | CNY 14,18 | +1,21 % | CNY 13,89 | CNY 14,20 | CNY 13,75 | 40,62M |
| 2026-09-24 | CNY 14,01 | +0,65 % | CNY 13,97 | CNY 14,15 | CNY 13,86 | 20,60M |
| 2026-09-23 | CNY 13,92 | -2,18 % | CNY 14,15 | CNY 14,22 | CNY 13,87 | 17,91M |
| 2026-09-22 | CNY 14,23 | -0,28 % | CNY 14,10 | CNY 14,27 | CNY 13,95 | 22,39M |
| 2026-09-21 | CNY 14,27 | +2,96 % | CNY 13,78 | CNY 14,27 | CNY 13,70 | 35,75M |
| 2026-09-18 | CNY 13,86 | -1,07 % | CNY 13,91 | CNY 14,01 | CNY 13,82 | 28,58M |
| 2026-09-17 | CNY 14,01 | -1,96 % | CNY 14,30 | CNY 14,30 | CNY 13,94 | 23,48M |
| 2026-09-16 | CNY 14,29 | +0,21 % | CNY 14,27 | CNY 14,37 | CNY 14,11 | 27,32M |
| 2026-09-15 | CNY 14,26 | -1,11 % | CNY 14,47 | CNY 14,53 | CNY 14,23 | 27,21M |
| 2026-09-14 | CNY 14,42 | -2,10 % | CNY 14,76 | CNY 14,87 | CNY 14,35 | 42,05M |
| 2026-09-11 | CNY 14,73 | -1,34 % | CNY 15,04 | CNY 15,10 | CNY 14,65 | 50,58M |
| 2026-09-10 | CNY 14,93 | -1,32 % | CNY 15,18 | CNY 15,31 | CNY 14,90 | 30,45M |
| 2026-09-09 | CNY 15,13 | +1,54 % | CNY 14,88 | CNY 15,31 | CNY 14,75 | 39,61M |
| 2026-09-08 | CNY 14,90 | +2,55 % | CNY 14,54 | CNY 14,93 | CNY 14,40 | 45,08M |
| 2026-09-07 | CNY 14,53 | -4,28 % | CNY 15,10 | CNY 15,20 | CNY 14,31 | 56,04M |
| 2026-09-04 | CNY 15,18 | +1,81 % | CNY 14,93 | CNY 15,37 | CNY 14,80 | 36,19M |
| 2026-09-03 | CNY 14,91 | -0,67 % | CNY 15,03 | CNY 15,42 | CNY 14,88 | 46,95M |
| 2026-09-02 | CNY 15,01 | -2,72 % | CNY 15,72 | CNY 15,86 | CNY 14,95 | 52,91M |
| 2026-09-01 | CNY 15,43 | -4,69 % | CNY 15,87 | CNY 16,29 | CNY 15,33 | 61,66M |
| 2026-08-31 | CNY 16,19 | +5,40 % | CNY 15,50 | CNY 16,23 | CNY 15,40 | 61,02M |
| 2026-08-28 | CNY 15,36 | +2,74 % | CNY 14,96 | CNY 15,44 | CNY 14,74 | 51,43M |
| 2026-08-27 | CNY 14,95 | +2,47 % | CNY 14,51 | CNY 15,02 | CNY 14,50 | 37,76M |
| 2026-08-26 | CNY 14,59 | -3,25 % | CNY 14,60 | CNY 14,71 | CNY 14,42 | 37,90M |
| 2026-08-25 | CNY 15,08 | +1,82 % | CNY 14,90 | CNY 15,20 | CNY 14,74 | 71,24M |
| 2026-08-24 | CNY 14,81 | +3,57 % | CNY 14,36 | CNY 15,00 | CNY 14,35 | 66,85M |
| 2026-08-21 | CNY 14,30 | +0,28 % | CNY 14,30 | CNY 14,53 | CNY 14,14 | 39,67M |
| 2026-08-20 | CNY 14,26 | -0,56 % | CNY 14,19 | CNY 14,58 | CNY 14,13 | 34,58M |
| 2026-08-19 | CNY 14,34 | -0,21 % | CNY 14,48 | CNY 14,65 | CNY 14,18 | 44,62M |
| 2026-08-18 | CNY 14,37 | +2,86 % | CNY 14,00 | CNY 14,55 | CNY 13,97 | 46,62M |
| 2026-08-17 | CNY 13,97 | -0,57 % | CNY 14,05 | CNY 14,12 | CNY 13,74 | 32,55M |
| 2026-08-14 | CNY 14,05 | +0,86 % | CNY 13,93 | CNY 14,15 | CNY 13,77 | 38,45M |
| 2026-08-13 | CNY 13,93 | -1,55 % | CNY 14,01 | CNY 14,12 | CNY 13,79 | 37,06M |
| 2026-08-12 | CNY 14,15 | -1,32 % | CNY 14,15 | CNY 14,38 | CNY 14,10 | 28,91M |
| 2026-08-11 | CNY 14,34 | -0,42 % | CNY 14,64 | CNY 14,72 | CNY 14,12 | 45,09M |
| 2026-08-10 | CNY 14,40 | +2,64 % | CNY 13,97 | CNY 14,56 | CNY 13,93 | 52,37M |
| 2026-08-07 | CNY 14,03 | -1,20 % | CNY 14,00 | CNY 14,08 | CNY 13,71 | 55,21M |
| 2026-08-06 | CNY 14,20 | +6,45 % | CNY 13,31 | CNY 14,46 | CNY 13,30 | 91,57M |
| 2026-08-05 | CNY 13,34 | -1,40 % | CNY 13,40 | CNY 13,50 | CNY 13,04 | 40,19M |
| 2026-08-04 | CNY 13,53 | +0,30 % | CNY 13,51 | CNY 13,60 | CNY 13,26 | 34,81M |
| 2026-08-03 | CNY 13,49 | -2,25 % | CNY 13,62 | CNY 13,87 | CNY 13,43 | 42,33M |
| 2026-07-31 | CNY 13,80 | -1,64 % | CNY 13,63 | CNY 13,87 | CNY 13,57 | 43,40M |
| 2026-07-30 | CNY 14,03 | +1,30 % | CNY 13,93 | CNY 14,25 | CNY 13,81 | 48,95M |
| 2026-07-29 | CNY 13,85 | +0,95 % | CNY 13,76 | CNY 14,03 | CNY 13,68 | 40,64M |
| 2026-07-28 | CNY 13,72 | -0,87 % | CNY 13,75 | CNY 13,86 | CNY 13,32 | 38,35M |
| 2026-07-27 | CNY 13,84 | +1,24 % | CNY 13,60 | CNY 13,91 | CNY 13,36 | 44,85M |
| 2026-07-24 | CNY 13,67 | -4,20 % | CNY 14,34 | CNY 14,65 | CNY 13,66 | 58,73M |
| 2026-07-23 | CNY 14,27 | -0,49 % | CNY 14,20 | CNY 14,43 | CNY 14,03 | 55,67M |
| 2026-07-22 | CNY 14,34 | +3,99 % | CNY 13,68 | CNY 14,48 | CNY 13,60 | 91,95M |
| 2026-07-21 | CNY 13,79 | 0,00 % | CNY 13,80 | CNY 13,99 | CNY 13,33 | 104,81M |
| 2026-07-20 | CNY 13,79 | +9,97 % | CNY 12,69 | CNY 13,79 | CNY 12,69 | 93,94M |
| 2026-07-17 | CNY 12,54 | 0,00 % | CNY 12,55 | CNY 12,86 | CNY 12,50 | 70,44M |
| 2026-07-16 | CNY 12,54 | -4,42 % | CNY 13,05 | CNY 13,17 | CNY 12,47 | 55,25M |
| 2026-07-15 | CNY 13,12 | -0,98 % | CNY 12,98 | CNY 13,36 | CNY 12,93 | 59,75M |
| 2026-07-14 | CNY 13,25 | +2,95 % | CNY 12,93 | CNY 13,50 | CNY 12,85 | 78,49M |
| 2026-07-13 | CNY 12,87 | +1,58 % | CNY 12,70 | CNY 13,06 | CNY 12,47 | 57,44M |
| 2026-07-10 | CNY 12,67 | -2,01 % | CNY 12,78 | CNY 12,89 | CNY 12,59 | 49,01M |
| 2026-07-09 | CNY 12,93 | -0,77 % | CNY 12,98 | CNY 13,28 | CNY 12,81 | 39,31M |
| 2026-07-08 | CNY 13,03 | -0,99 % | CNY 13,19 | CNY 13,50 | CNY 12,89 | 47,30M |
| 2026-07-07 | CNY 13,16 | -1,94 % | CNY 13,32 | CNY 13,46 | CNY 12,95 | 45,52M |
| 2026-07-06 | CNY 13,42 | +5,92 % | CNY 12,51 | CNY 13,49 | CNY 12,50 | 74,80M |
| 2026-07-03 | CNY 12,67 | +0,64 % | CNY 12,67 | CNY 12,83 | CNY 12,50 | 43,62M |
| 2026-07-02 | CNY 12,59 | -0,24 % | CNY 12,67 | CNY 12,84 | CNY 12,36 | 65,77M |
| 2026-07-01 | CNY 12,62 | +3,61 % | CNY 12,18 | CNY 12,78 | CNY 11,97 | 54,18M |
| 2026-06-30 | CNY 12,18 | -4,77 % | CNY 12,67 | CNY 12,73 | CNY 11,96 | 64,79M |
| 2026-06-29 | CNY 12,79 | +2,24 % | CNY 12,50 | CNY 12,81 | CNY 12,17 | 42,56M |
| 2026-06-26 | CNY 12,51 | -2,65 % | CNY 12,91 | CNY 12,99 | CNY 12,46 | 34,91M |
| 2026-06-25 | CNY 12,85 | -3,38 % | CNY 13,15 | CNY 13,29 | CNY 12,65 | 58,01M |
| 2026-06-24 | CNY 13,30 | -1,19 % | CNY 13,51 | CNY 13,51 | CNY 13,17 | 38,21M |
| 2026-06-23 | CNY 13,46 | -1,97 % | CNY 13,70 | CNY 14,09 | CNY 13,37 | 48,50M |
| 2026-06-22 | CNY 13,73 | +1,70 % | CNY 13,40 | CNY 13,85 | CNY 13,24 | 63,41M |
| 2026-06-18 | CNY 13,50 | -3,57 % | CNY 14,01 | CNY 14,12 | CNY 13,40 | 52,45M |
| 2026-06-17 | CNY 14,00 | -2,44 % | CNY 14,35 | CNY 14,39 | CNY 13,84 | 39,01M |
| 2026-06-16 | CNY 14,35 | -2,84 % | CNY 14,60 | CNY 14,75 | CNY 14,21 | 52,47M |
| 2026-06-15 | CNY 14,77 | -8,71 % | CNY 15,90 | CNY 15,98 | CNY 14,59 | 80,66M |
| 2026-06-12 | CNY 16,18 | -0,80 % | CNY 16,04 | CNY 16,72 | CNY 15,95 | 41,29M |
| 2026-06-11 | CNY 16,31 | +2,97 % | CNY 16,06 | CNY 16,53 | CNY 15,82 | 40,93M |
| 2026-06-10 | CNY 15,84 | -2,70 % | CNY 16,03 | CNY 16,28 | CNY 15,77 | 31,92M |
| 2026-06-09 | CNY 16,28 | -4,74 % | CNY 16,46 | CNY 17,06 | CNY 16,09 | 60,21M |
| 2026-06-08 | CNY 17,09 | +1,48 % | CNY 16,70 | CNY 17,50 | CNY 16,30 | 69,06M |
| 2026-06-05 | CNY 16,84 | -2,09 % | CNY 17,10 | CNY 17,54 | CNY 16,80 | 47,48M |
| 2026-06-04 | CNY 17,20 | +0,58 % | CNY 17,10 | CNY 17,55 | CNY 16,70 | 71,46M |
| 2026-06-03 | CNY 17,10 | +4,27 % | CNY 16,21 | CNY 17,21 | CNY 16,10 | 84,79M |
| 2026-06-02 | CNY 16,40 | -2,90 % | CNY 16,96 | CNY 17,28 | CNY 16,26 | 86,91M |
| 2026-06-01 | CNY 16,89 | +7,72 % | CNY 15,83 | CNY 16,96 | CNY 15,71 | 125,12M |
| 2026-05-29 | CNY 15,68 | +1,36 % | CNY 15,44 | CNY 15,76 | CNY 15,33 | 59,85M |
| 2026-05-28 | CNY 15,47 | +0,19 % | CNY 15,34 | CNY 16,05 | CNY 15,31 | 60,23M |
| 2026-05-27 | CNY 15,44 | +0,26 % | CNY 15,49 | CNY 15,60 | CNY 15,03 | 52,55M |
| 2026-05-26 | CNY 15,40 | -0,84 % | CNY 15,34 | CNY 15,67 | CNY 15,13 | 43,31M |