China National Nuclear Power Co. Ltd. Class A 601985
SSE · China · Versorger
CNY 9,07+0,05 (+0,55 %)
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 9,07 | +0,55 % | CNY 9,04 | CNY 9,13 | CNY 9,03 | 89,89M |
| 2026-09-29 | CNY 9,02 | +0,22 % | CNY 9,00 | CNY 9,05 | CNY 8,97 | 77,84M |
| 2026-09-28 | CNY 9,00 | +1,12 % | CNY 8,89 | CNY 9,02 | CNY 8,88 | 96,30M |
| 2026-09-24 | CNY 8,90 | +0,56 % | CNY 8,85 | CNY 8,94 | CNY 8,82 | 61,32M |
| 2026-09-23 | CNY 8,85 | -0,11 % | CNY 8,85 | CNY 8,88 | CNY 8,83 | 60,48M |
| 2026-09-22 | CNY 8,86 | -0,56 % | CNY 8,90 | CNY 8,90 | CNY 8,85 | 78,23M |
| 2026-09-21 | CNY 8,91 | -0,34 % | CNY 8,93 | CNY 8,95 | CNY 8,88 | 57,17M |
| 2026-09-18 | CNY 8,94 | -0,78 % | CNY 9,00 | CNY 9,02 | CNY 8,93 | 64,84M |
| 2026-09-17 | CNY 9,01 | -0,99 % | CNY 9,08 | CNY 9,08 | CNY 9,00 | 54,09M |
| 2026-09-16 | CNY 9,10 | +0,89 % | CNY 9,02 | CNY 9,16 | CNY 8,99 | 105,53M |
| 2026-09-15 | CNY 9,02 | -0,44 % | CNY 9,06 | CNY 9,09 | CNY 8,97 | 61,55M |
| 2026-09-14 | CNY 9,06 | +0,11 % | CNY 9,05 | CNY 9,17 | CNY 9,04 | 71,44M |
| 2026-09-11 | CNY 9,05 | -0,33 % | CNY 9,08 | CNY 9,10 | CNY 9,02 | 57,36M |
| 2026-09-10 | CNY 9,08 | +0,55 % | CNY 9,02 | CNY 9,10 | CNY 9,01 | 73,74M |
| 2026-09-09 | CNY 9,03 | +1,12 % | CNY 8,94 | CNY 9,05 | CNY 8,90 | 68,59M |
| 2026-09-08 | CNY 8,93 | +0,22 % | CNY 8,90 | CNY 8,96 | CNY 8,88 | 53,59M |
| 2026-09-07 | CNY 8,91 | -1,87 % | CNY 9,09 | CNY 9,13 | CNY 8,88 | 109,57M |
| 2026-09-04 | CNY 9,08 | -0,44 % | CNY 9,10 | CNY 9,14 | CNY 9,05 | 106,40M |
| 2026-09-03 | CNY 9,12 | +1,33 % | CNY 8,98 | CNY 9,14 | CNY 8,97 | 189,84M |
| 2026-09-02 | CNY 9,00 | +1,69 % | CNY 8,85 | CNY 9,00 | CNY 8,82 | 159,22M |
| 2026-09-01 | CNY 8,85 | -0,45 % | CNY 8,85 | CNY 8,91 | CNY 8,84 | 63,07M |
| 2026-08-31 | CNY 8,89 | -0,34 % | CNY 8,78 | CNY 8,90 | CNY 8,74 | 91,09M |
| 2026-08-28 | CNY 8,92 | +0,22 % | CNY 8,87 | CNY 8,93 | CNY 8,84 | 70,59M |
| 2026-08-27 | CNY 8,90 | -0,22 % | CNY 8,93 | CNY 8,93 | CNY 8,83 | 82,99M |
| 2026-08-26 | CNY 8,92 | +0,90 % | CNY 8,85 | CNY 8,94 | CNY 8,83 | 98,89M |
| 2026-08-25 | CNY 8,84 | +0,80 % | CNY 8,76 | CNY 8,85 | CNY 8,76 | 79,42M |
| 2026-08-24 | CNY 8,77 | +0,69 % | CNY 8,70 | CNY 8,77 | CNY 8,70 | 46,88M |
| 2026-08-21 | CNY 8,71 | -0,23 % | CNY 8,72 | CNY 8,73 | CNY 8,70 | 34,98M |
| 2026-08-20 | CNY 8,73 | -0,34 % | CNY 8,76 | CNY 8,78 | CNY 8,71 | 60,74M |
| 2026-08-19 | CNY 8,76 | -0,68 % | CNY 8,82 | CNY 8,82 | CNY 8,75 | 56,34M |
| 2026-08-18 | CNY 8,82 | +0,57 % | CNY 8,77 | CNY 8,83 | CNY 8,76 | 57,73M |
| 2026-08-17 | CNY 8,77 | -0,11 % | CNY 8,78 | CNY 8,79 | CNY 8,75 | 62,16M |
| 2026-08-14 | CNY 8,78 | -0,45 % | CNY 8,80 | CNY 8,81 | CNY 8,77 | 44,76M |
| 2026-08-13 | CNY 8,82 | +0,11 % | CNY 8,80 | CNY 8,83 | CNY 8,77 | 64,90M |
| 2026-08-12 | CNY 8,81 | -0,79 % | CNY 8,88 | CNY 8,89 | CNY 8,79 | 71,75M |
| 2026-08-11 | CNY 8,88 | +0,34 % | CNY 8,85 | CNY 8,89 | CNY 8,82 | 82,17M |
| 2026-08-10 | CNY 8,85 | +0,57 % | CNY 8,79 | CNY 8,86 | CNY 8,79 | 87,94M |
| 2026-08-07 | CNY 8,80 | -0,34 % | CNY 8,82 | CNY 8,83 | CNY 8,78 | 82,18M |
| 2026-08-06 | CNY 8,83 | +0,11 % | CNY 8,82 | CNY 8,85 | CNY 8,76 | 133,27M |
| 2026-08-05 | CNY 8,82 | -1,23 % | CNY 8,92 | CNY 8,92 | CNY 8,80 | 181,52M |
| 2026-08-04 | CNY 8,93 | -1,11 % | CNY 9,03 | CNY 9,06 | CNY 8,90 | 122,20M |
| 2026-08-03 | CNY 9,03 | -0,33 % | CNY 9,14 | CNY 9,21 | CNY 8,99 | 201,13M |
| 2026-07-31 | CNY 9,06 | -0,11 % | CNY 9,01 | CNY 9,06 | CNY 8,91 | 111,68M |
| 2026-07-30 | CNY 9,07 | +1,23 % | CNY 8,96 | CNY 9,08 | CNY 8,94 | 117,84M |
| 2026-07-29 | CNY 8,96 | +1,24 % | CNY 8,84 | CNY 9,00 | CNY 8,82 | 99,55M |
| 2026-07-28 | CNY 8,85 | -0,11 % | CNY 8,86 | CNY 8,88 | CNY 8,78 | 83,50M |
| 2026-07-27 | CNY 8,86 | -0,45 % | CNY 8,88 | CNY 8,95 | CNY 8,83 | 86,55M |
| 2026-07-24 | CNY 8,90 | -2,09 % | CNY 9,09 | CNY 9,10 | CNY 8,88 | 84,67M |
| 2026-07-23 | CNY 9,09 | +0,22 % | CNY 9,06 | CNY 9,11 | CNY 9,03 | 88,18M |
| 2026-07-22 | CNY 9,07 | +1,11 % | CNY 8,95 | CNY 9,09 | CNY 8,89 | 131,53M |
| 2026-07-21 | CNY 8,97 | -1,10 % | CNY 9,04 | CNY 9,15 | CNY 8,93 | 190,34M |
| 2026-07-20 | CNY 9,07 | +3,19 % | CNY 8,79 | CNY 9,08 | CNY 8,77 | 190,48M |
| 2026-07-17 | CNY 8,79 | -0,90 % | CNY 8,75 | CNY 8,90 | CNY 8,72 | 130,98M |
| 2026-07-16 | CNY 8,87 | -1,00 % | CNY 8,94 | CNY 8,98 | CNY 8,85 | 89,76M |
| 2026-07-15 | CNY 8,96 | +1,13 % | CNY 8,81 | CNY 8,96 | CNY 8,80 | 107,22M |
| 2026-07-14 | CNY 8,86 | +0,45 % | CNY 8,79 | CNY 8,90 | CNY 8,76 | 98,46M |
| 2026-07-13 | CNY 8,82 | -1,01 % | CNY 8,88 | CNY 8,91 | CNY 8,80 | 81,15M |
| 2026-07-10 | CNY 8,91 | 0,00 % | CNY 8,89 | CNY 8,95 | CNY 8,82 | 93,95M |
| 2026-07-09 | CNY 8,91 | +0,11 % | CNY 8,86 | CNY 8,92 | CNY 8,80 | 96,11M |
| 2026-07-08 | CNY 8,90 | +1,14 % | CNY 8,77 | CNY 8,91 | CNY 8,73 | 101,04M |
| 2026-07-07 | CNY 8,80 | -0,68 % | CNY 8,85 | CNY 8,85 | CNY 8,70 | 125,02M |
| 2026-07-06 | CNY 8,86 | 0,00 % | CNY 8,86 | CNY 8,91 | CNY 8,77 | 94,77M |
| 2026-07-03 | CNY 8,86 | +0,57 % | CNY 8,80 | CNY 8,87 | CNY 8,77 | 92,11M |
| 2026-07-02 | CNY 8,81 | -0,34 % | CNY 8,80 | CNY 8,84 | CNY 8,76 | 114,14M |
| 2026-07-01 | CNY 8,84 | -2,10 % | CNY 8,97 | CNY 8,97 | CNY 8,80 | 134,99M |
| 2026-06-30 | CNY 9,03 | -0,33 % | CNY 9,04 | CNY 9,05 | CNY 8,86 | 122,93M |
| 2026-06-29 | CNY 9,06 | +1,46 % | CNY 8,96 | CNY 9,11 | CNY 8,85 | 129,03M |
| 2026-06-26 | CNY 8,93 | -0,56 % | CNY 9,05 | CNY 9,12 | CNY 8,93 | 101,73M |
| 2026-06-25 | CNY 8,98 | +1,93 % | CNY 8,77 | CNY 9,05 | CNY 8,71 | 156,71M |
| 2026-06-24 | CNY 8,81 | -2,44 % | CNY 9,03 | CNY 9,05 | CNY 8,78 | 170,61M |
| 2026-06-23 | CNY 9,03 | -0,55 % | CNY 9,08 | CNY 9,26 | CNY 9,02 | 115,68M |
| 2026-06-22 | CNY 9,08 | -0,44 % | CNY 9,10 | CNY 9,15 | CNY 8,97 | 133,58M |
| 2026-06-18 | CNY 9,12 | -1,94 % | CNY 9,26 | CNY 9,40 | CNY 9,10 | 167,47M |
| 2026-06-17 | CNY 9,30 | +0,76 % | CNY 9,20 | CNY 9,34 | CNY 9,18 | 131,66M |
| 2026-06-16 | CNY 9,23 | -0,22 % | CNY 9,24 | CNY 9,39 | CNY 9,21 | 179,24M |
| 2026-06-15 | CNY 9,25 | +0,11 % | CNY 9,22 | CNY 9,26 | CNY 9,11 | 151,84M |
| 2026-06-12 | CNY 9,24 | +1,32 % | CNY 9,10 | CNY 9,26 | CNY 9,05 | 189,08M |
| 2026-06-11 | CNY 9,12 | +0,55 % | CNY 9,05 | CNY 9,13 | CNY 8,90 | 109,30M |
| 2026-06-10 | CNY 9,07 | 0,00 % | CNY 9,07 | CNY 9,13 | CNY 9,01 | 83,57M |
| 2026-06-09 | CNY 9,07 | +1,00 % | CNY 8,95 | CNY 9,12 | CNY 8,90 | 114,99M |
| 2026-06-08 | CNY 8,98 | -0,11 % | CNY 8,92 | CNY 9,09 | CNY 8,86 | 142,26M |
| 2026-06-05 | CNY 8,99 | -2,81 % | CNY 9,28 | CNY 9,32 | CNY 8,97 | 148,15M |
| 2026-06-04 | CNY 9,25 | -0,11 % | CNY 9,22 | CNY 9,37 | CNY 9,20 | 159,90M |
| 2026-06-03 | CNY 9,26 | -0,22 % | CNY 9,24 | CNY 9,29 | CNY 9,10 | 195,89M |
| 2026-06-02 | CNY 9,28 | +1,09 % | CNY 9,15 | CNY 9,32 | CNY 9,12 | 252,14M |
| 2026-06-01 | CNY 9,18 | +1,55 % | CNY 9,01 | CNY 9,20 | CNY 8,98 | 206,91M |
| 2026-05-29 | CNY 9,04 | +2,26 % | CNY 8,82 | CNY 9,11 | CNY 8,79 | 201,14M |
| 2026-05-28 | CNY 8,84 | +1,38 % | CNY 8,71 | CNY 8,91 | CNY 8,69 | 129,79M |
| 2026-05-27 | CNY 8,72 | -0,34 % | CNY 8,76 | CNY 8,82 | CNY 8,68 | 106,34M |
| 2026-05-26 | CNY 8,75 | 0,00 % | CNY 8,72 | CNY 8,78 | CNY 8,69 | 78,51M |