China Coal Xinji Energy Co Ltd. Class A 601918
SSE · China · Energierohstoffe
CNY 11,29-0,07 (-0,62 %)
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 11,29 | -0,62 % | CNY 11,40 | CNY 11,47 | CNY 11,12 | 34,64M |
| 2026-09-29 | CNY 11,36 | -0,79 % | CNY 11,33 | CNY 11,52 | CNY 11,11 | 34,94M |
| 2026-09-28 | CNY 11,45 | +2,69 % | CNY 11,07 | CNY 11,53 | CNY 10,86 | 47,87M |
| 2026-09-24 | CNY 11,15 | +2,58 % | CNY 10,88 | CNY 11,22 | CNY 10,84 | 32,05M |
| 2026-09-23 | CNY 10,87 | -0,73 % | CNY 10,88 | CNY 10,99 | CNY 10,70 | 22,44M |
| 2026-09-22 | CNY 10,95 | +2,34 % | CNY 10,63 | CNY 11,04 | CNY 10,52 | 35,75M |
| 2026-09-21 | CNY 10,70 | +3,78 % | CNY 10,25 | CNY 10,75 | CNY 10,19 | 33,82M |
| 2026-09-18 | CNY 10,31 | +0,88 % | CNY 10,19 | CNY 10,38 | CNY 10,09 | 27,36M |
| 2026-09-17 | CNY 10,22 | -2,67 % | CNY 10,42 | CNY 10,50 | CNY 10,22 | 34,85M |
| 2026-09-16 | CNY 10,50 | +1,16 % | CNY 10,35 | CNY 10,52 | CNY 10,20 | 31,32M |
| 2026-09-15 | CNY 10,38 | +0,58 % | CNY 10,32 | CNY 10,49 | CNY 10,30 | 19,93M |
| 2026-09-14 | CNY 10,32 | -0,77 % | CNY 10,37 | CNY 10,58 | CNY 10,22 | 22,80M |
| 2026-09-11 | CNY 10,40 | -0,67 % | CNY 10,54 | CNY 10,68 | CNY 10,23 | 31,31M |
| 2026-09-10 | CNY 10,47 | -0,38 % | CNY 10,50 | CNY 10,62 | CNY 10,37 | 23,26M |
| 2026-09-09 | CNY 10,51 | +2,54 % | CNY 10,25 | CNY 10,60 | CNY 10,00 | 53,57M |
| 2026-09-08 | CNY 10,25 | -0,58 % | CNY 10,28 | CNY 10,45 | CNY 10,17 | 31,33M |
| 2026-09-07 | CNY 10,31 | -1,62 % | CNY 10,40 | CNY 10,58 | CNY 10,26 | 33,21M |
| 2026-09-04 | CNY 10,48 | -1,41 % | CNY 10,71 | CNY 10,74 | CNY 10,40 | 31,26M |
| 2026-09-03 | CNY 10,63 | +0,76 % | CNY 10,46 | CNY 10,80 | CNY 10,46 | 31,18M |
| 2026-09-02 | CNY 10,55 | -2,50 % | CNY 10,92 | CNY 11,10 | CNY 10,41 | 47,78M |
| 2026-09-01 | CNY 10,82 | -2,43 % | CNY 10,99 | CNY 11,37 | CNY 10,80 | 62,71M |
| 2026-08-31 | CNY 11,09 | +1,93 % | CNY 10,91 | CNY 11,23 | CNY 10,78 | 54,55M |
| 2026-08-28 | CNY 10,88 | +1,21 % | CNY 10,75 | CNY 10,95 | CNY 10,62 | 35,48M |
| 2026-08-27 | CNY 10,75 | +3,37 % | CNY 10,39 | CNY 10,83 | CNY 10,34 | 40,99M |
| 2026-08-26 | CNY 10,40 | -0,67 % | CNY 10,30 | CNY 10,47 | CNY 10,23 | 36,87M |
| 2026-08-25 | CNY 10,47 | -4,12 % | CNY 10,72 | CNY 10,99 | CNY 10,42 | 53,00M |
| 2026-08-24 | CNY 10,92 | +8,12 % | CNY 10,42 | CNY 10,98 | CNY 10,42 | 93,34M |
| 2026-08-21 | CNY 10,10 | +1,71 % | CNY 9,91 | CNY 10,20 | CNY 9,83 | 29,08M |
| 2026-08-20 | CNY 9,93 | -1,10 % | CNY 9,90 | CNY 10,34 | CNY 9,85 | 28,98M |
| 2026-08-19 | CNY 10,04 | -2,24 % | CNY 10,29 | CNY 10,42 | CNY 9,90 | 36,03M |
| 2026-08-18 | CNY 10,27 | +2,29 % | CNY 10,06 | CNY 10,36 | CNY 10,03 | 37,35M |
| 2026-08-17 | CNY 10,04 | +1,01 % | CNY 9,92 | CNY 10,08 | CNY 9,78 | 25,22M |
| 2026-08-14 | CNY 9,94 | -0,30 % | CNY 9,95 | CNY 10,04 | CNY 9,77 | 29,34M |
| 2026-08-13 | CNY 9,97 | +0,81 % | CNY 9,85 | CNY 10,09 | CNY 9,73 | 36,74M |
| 2026-08-12 | CNY 9,89 | -1,00 % | CNY 9,95 | CNY 10,22 | CNY 9,86 | 35,53M |
| 2026-08-11 | CNY 9,99 | -2,06 % | CNY 10,26 | CNY 10,29 | CNY 9,95 | 36,67M |
| 2026-08-10 | CNY 10,20 | +3,87 % | CNY 9,75 | CNY 10,21 | CNY 9,75 | 56,79M |
| 2026-08-07 | CNY 9,82 | 0,00 % | CNY 9,77 | CNY 9,86 | CNY 9,50 | 46,17M |
| 2026-08-06 | CNY 9,82 | +4,14 % | CNY 9,39 | CNY 10,02 | CNY 9,34 | 83,98M |
| 2026-08-05 | CNY 9,43 | +1,07 % | CNY 9,24 | CNY 9,64 | CNY 9,23 | 33,90M |
| 2026-08-04 | CNY 9,33 | -0,11 % | CNY 9,39 | CNY 9,44 | CNY 9,11 | 45,30M |
| 2026-08-03 | CNY 9,34 | -4,60 % | CNY 9,67 | CNY 10,04 | CNY 9,33 | 41,56M |
| 2026-07-31 | CNY 9,79 | 0,00 % | CNY 9,60 | CNY 9,98 | CNY 9,58 | 35,84M |
| 2026-07-30 | CNY 9,79 | -0,41 % | CNY 9,83 | CNY 10,19 | CNY 9,68 | 34,27M |
| 2026-07-29 | CNY 9,83 | +1,55 % | CNY 9,67 | CNY 9,97 | CNY 9,62 | 32,93M |
| 2026-07-28 | CNY 9,68 | -2,42 % | CNY 9,82 | CNY 9,85 | CNY 9,43 | 35,21M |
| 2026-07-27 | CNY 9,92 | +1,85 % | CNY 9,55 | CNY 9,97 | CNY 9,36 | 35,36M |
| 2026-07-24 | CNY 9,74 | -5,07 % | CNY 10,11 | CNY 10,25 | CNY 9,70 | 49,55M |
| 2026-07-23 | CNY 10,26 | +4,06 % | CNY 9,72 | CNY 10,36 | CNY 9,68 | 57,42M |
| 2026-07-22 | CNY 9,86 | -3,52 % | CNY 10,17 | CNY 10,22 | CNY 9,51 | 75,35M |
| 2026-07-21 | CNY 10,22 | -2,20 % | CNY 10,26 | CNY 10,39 | CNY 9,86 | 58,57M |
| 2026-07-20 | CNY 10,45 | +5,98 % | CNY 9,89 | CNY 10,56 | CNY 9,78 | 68,80M |
| 2026-07-17 | CNY 9,86 | +1,13 % | CNY 9,74 | CNY 10,53 | CNY 9,71 | 73,86M |
| 2026-07-16 | CNY 9,75 | -4,51 % | CNY 10,05 | CNY 10,16 | CNY 9,70 | 41,57M |
| 2026-07-15 | CNY 10,21 | +5,26 % | CNY 9,58 | CNY 10,26 | CNY 9,50 | 59,13M |
| 2026-07-14 | CNY 9,70 | +3,63 % | CNY 9,46 | CNY 9,83 | CNY 9,32 | 60,76M |
| 2026-07-13 | CNY 9,36 | -0,53 % | CNY 9,49 | CNY 9,65 | CNY 9,23 | 34,55M |
| 2026-07-10 | CNY 9,41 | 0,00 % | CNY 9,32 | CNY 9,60 | CNY 9,17 | 36,79M |
| 2026-07-09 | CNY 9,41 | -4,18 % | CNY 9,69 | CNY 9,79 | CNY 9,31 | 44,34M |
| 2026-07-08 | CNY 9,82 | +0,82 % | CNY 9,71 | CNY 10,08 | CNY 9,56 | 47,77M |
| 2026-07-07 | CNY 9,74 | -2,60 % | CNY 9,96 | CNY 9,96 | CNY 9,40 | 59,84M |
| 2026-07-06 | CNY 10,00 | +8,93 % | CNY 9,15 | CNY 10,08 | CNY 9,08 | 91,05M |
| 2026-07-03 | CNY 9,18 | +1,10 % | CNY 9,10 | CNY 9,26 | CNY 8,97 | 46,84M |
| 2026-07-02 | CNY 9,08 | +2,02 % | CNY 8,88 | CNY 9,25 | CNY 8,82 | 72,71M |
| 2026-07-01 | CNY 8,90 | +3,61 % | CNY 8,62 | CNY 9,09 | CNY 8,58 | 48,26M |
| 2026-06-30 | CNY 8,59 | -2,94 % | CNY 8,82 | CNY 9,07 | CNY 8,56 | 45,66M |
| 2026-06-29 | CNY 8,85 | +2,31 % | CNY 8,69 | CNY 8,97 | CNY 8,41 | 56,45M |
| 2026-06-26 | CNY 8,65 | -1,14 % | CNY 8,80 | CNY 9,06 | CNY 8,62 | 48,17M |
| 2026-06-25 | CNY 8,75 | +1,74 % | CNY 8,52 | CNY 8,84 | CNY 8,36 | 57,49M |
| 2026-06-24 | CNY 8,60 | -4,55 % | CNY 9,07 | CNY 9,07 | CNY 8,50 | 52,08M |
| 2026-06-23 | CNY 9,01 | -0,66 % | CNY 9,02 | CNY 9,25 | CNY 8,95 | 40,04M |
| 2026-06-22 | CNY 9,07 | +1,80 % | CNY 8,93 | CNY 9,18 | CNY 8,82 | 54,71M |
| 2026-06-18 | CNY 8,91 | -5,11 % | CNY 9,38 | CNY 9,45 | CNY 8,90 | 56,28M |
| 2026-06-17 | CNY 9,39 | -0,63 % | CNY 9,40 | CNY 9,71 | CNY 9,35 | 51,88M |
| 2026-06-16 | CNY 9,45 | +2,27 % | CNY 9,19 | CNY 9,52 | CNY 9,02 | 73,30M |
| 2026-06-15 | CNY 9,24 | -7,14 % | CNY 9,71 | CNY 9,76 | CNY 9,08 | 101,87M |
| 2026-06-12 | CNY 9,95 | +1,22 % | CNY 9,67 | CNY 9,99 | CNY 9,65 | 85,92M |
| 2026-06-11 | CNY 9,83 | +1,55 % | CNY 9,61 | CNY 9,95 | CNY 9,53 | 55,92M |
| 2026-06-10 | CNY 9,68 | -4,06 % | CNY 9,92 | CNY 10,05 | CNY 9,56 | 70,67M |
| 2026-06-09 | CNY 10,09 | -2,89 % | CNY 10,50 | CNY 10,50 | CNY 9,90 | 87,65M |
| 2026-06-08 | CNY 10,39 | -2,53 % | CNY 10,49 | CNY 10,85 | CNY 10,19 | 79,82M |
| 2026-06-05 | CNY 10,66 | -4,99 % | CNY 11,23 | CNY 11,26 | CNY 10,50 | 104,09M |
| 2026-06-04 | CNY 11,22 | -0,36 % | CNY 11,05 | CNY 11,67 | CNY 10,69 | 133,35M |
| 2026-06-03 | CNY 11,26 | +2,64 % | CNY 10,50 | CNY 11,48 | CNY 10,30 | 157,65M |
| 2026-06-02 | CNY 10,97 | -2,75 % | CNY 11,31 | CNY 12,16 | CNY 10,56 | 198,68M |
| 2026-06-01 | CNY 11,28 | +10,05 % | CNY 10,28 | CNY 11,28 | CNY 10,11 | 146,86M |
| 2026-05-29 | CNY 10,25 | +7,33 % | CNY 9,48 | CNY 10,44 | CNY 9,45 | 107,84M |
| 2026-05-28 | CNY 9,55 | +5,64 % | CNY 8,95 | CNY 9,79 | CNY 8,95 | 81,10M |
| 2026-05-27 | CNY 9,04 | +1,01 % | CNY 8,90 | CNY 9,25 | CNY 8,82 | 47,17M |
| 2026-05-26 | CNY 8,95 | -2,29 % | CNY 9,14 | CNY 9,39 | CNY 8,90 | 37,62M |