Chengdu Gas Group Corp. Ltd. Class A 603053
SSE · China · Versorger
CNY 8,75+0,05 (+0,57 %)
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 8,75 | +0,57 % | CNY 8,72 | CNY 8,77 | CNY 8,69 | 1,10M |
| 2026-09-29 | CNY 8,70 | +1,05 % | CNY 8,68 | CNY 8,72 | CNY 8,61 | 1,11M |
| 2026-09-28 | CNY 8,61 | -0,46 % | CNY 8,69 | CNY 8,69 | CNY 8,56 | 1,80M |
| 2026-09-24 | CNY 8,65 | -0,35 % | CNY 8,66 | CNY 8,73 | CNY 8,63 | 1,24M |
| 2026-09-23 | CNY 8,68 | -0,69 % | CNY 8,74 | CNY 8,77 | CNY 8,68 | 1,21M |
| 2026-09-22 | CNY 8,74 | -0,79 % | CNY 8,81 | CNY 8,81 | CNY 8,73 | 1,53M |
| 2026-09-21 | CNY 8,81 | +1,03 % | CNY 8,72 | CNY 8,84 | CNY 8,67 | 2,26M |
| 2026-09-18 | CNY 8,72 | -0,11 % | CNY 8,70 | CNY 8,79 | CNY 8,70 | 1,41M |
| 2026-09-17 | CNY 8,73 | -0,68 % | CNY 8,79 | CNY 8,80 | CNY 8,63 | 1,97M |
| 2026-09-16 | CNY 8,79 | 0,00 % | CNY 8,79 | CNY 8,85 | CNY 8,75 | 1,64M |
| 2026-09-15 | CNY 8,79 | -1,68 % | CNY 8,94 | CNY 8,98 | CNY 8,79 | 1,82M |
| 2026-09-14 | CNY 8,94 | +0,34 % | CNY 8,88 | CNY 9,03 | CNY 8,88 | 1,93M |
| 2026-09-11 | CNY 8,91 | -1,55 % | CNY 9,03 | CNY 9,05 | CNY 8,88 | 3,62M |
| 2026-09-10 | CNY 9,05 | +0,67 % | CNY 8,98 | CNY 9,19 | CNY 8,95 | 4,96M |
| 2026-09-09 | CNY 8,99 | +0,22 % | CNY 8,98 | CNY 9,04 | CNY 8,93 | 2,90M |
| 2026-09-08 | CNY 8,97 | +1,59 % | CNY 8,81 | CNY 8,98 | CNY 8,81 | 2,99M |
| 2026-09-07 | CNY 8,83 | -0,45 % | CNY 8,89 | CNY 8,89 | CNY 8,79 | 1,57M |
| 2026-09-04 | CNY 8,87 | -0,11 % | CNY 8,85 | CNY 8,92 | CNY 8,82 | 2,05M |
| 2026-09-03 | CNY 8,88 | -0,67 % | CNY 8,93 | CNY 8,99 | CNY 8,86 | 2,33M |
| 2026-09-02 | CNY 8,94 | +0,56 % | CNY 8,89 | CNY 8,96 | CNY 8,84 | 3,27M |
| 2026-09-01 | CNY 8,89 | +0,79 % | CNY 8,84 | CNY 8,95 | CNY 8,80 | 3,36M |
| 2026-08-31 | CNY 8,82 | +0,11 % | CNY 8,78 | CNY 8,85 | CNY 8,75 | 1,72M |
| 2026-08-28 | CNY 8,81 | +0,92 % | CNY 8,74 | CNY 8,83 | CNY 8,71 | 1,84M |
| 2026-08-27 | CNY 8,73 | -0,80 % | CNY 8,79 | CNY 8,80 | CNY 8,68 | 1,82M |
| 2026-08-26 | CNY 8,80 | +0,46 % | CNY 8,76 | CNY 8,86 | CNY 8,73 | 2,18M |
| 2026-08-25 | CNY 8,76 | +0,69 % | CNY 8,63 | CNY 8,78 | CNY 8,63 | 2,22M |
| 2026-08-24 | CNY 8,70 | -0,11 % | CNY 8,70 | CNY 8,72 | CNY 8,63 | 1,74M |
| 2026-08-21 | CNY 8,71 | -0,11 % | CNY 8,74 | CNY 8,80 | CNY 8,68 | 2,01M |
| 2026-08-20 | CNY 8,72 | +0,58 % | CNY 8,68 | CNY 8,77 | CNY 8,64 | 1,83M |
| 2026-08-19 | CNY 8,67 | -0,69 % | CNY 8,68 | CNY 8,77 | CNY 8,62 | 2,06M |
| 2026-08-18 | CNY 8,73 | +0,46 % | CNY 8,69 | CNY 8,80 | CNY 8,67 | 2,16M |
| 2026-08-17 | CNY 8,69 | -0,80 % | CNY 8,72 | CNY 8,76 | CNY 8,57 | 2,72M |
| 2026-08-14 | CNY 8,76 | +0,34 % | CNY 8,74 | CNY 8,77 | CNY 8,66 | 1,62M |
| 2026-08-13 | CNY 8,73 | -0,46 % | CNY 8,77 | CNY 8,82 | CNY 8,71 | 2,51M |
| 2026-08-12 | CNY 8,77 | -1,46 % | CNY 8,82 | CNY 8,92 | CNY 8,69 | 4,89M |
| 2026-08-11 | CNY 8,90 | -1,11 % | CNY 9,38 | CNY 9,39 | CNY 8,86 | 8,26M |
| 2026-08-10 | CNY 9,00 | +1,58 % | CNY 8,86 | CNY 9,00 | CNY 8,81 | 2,07M |
| 2026-08-07 | CNY 8,86 | -0,67 % | CNY 8,95 | CNY 8,95 | CNY 8,81 | 1,61M |
| 2026-08-06 | CNY 8,92 | +0,11 % | CNY 8,87 | CNY 8,94 | CNY 8,83 | 1,37M |
| 2026-08-05 | CNY 8,91 | -1,22 % | CNY 9,10 | CNY 9,10 | CNY 8,87 | 2,20M |
| 2026-08-04 | CNY 9,02 | -0,44 % | CNY 9,06 | CNY 9,12 | CNY 8,99 | 2,29M |
| 2026-08-03 | CNY 9,06 | +1,46 % | CNY 8,84 | CNY 9,08 | CNY 8,84 | 2,82M |
| 2026-07-31 | CNY 8,93 | +0,45 % | CNY 8,89 | CNY 8,96 | CNY 8,80 | 2,16M |
| 2026-07-30 | CNY 8,89 | +1,25 % | CNY 8,80 | CNY 8,91 | CNY 8,71 | 2,77M |
| 2026-07-29 | CNY 8,78 | +1,74 % | CNY 8,65 | CNY 8,81 | CNY 8,64 | 2,19M |
| 2026-07-28 | CNY 8,63 | -0,12 % | CNY 8,61 | CNY 8,66 | CNY 8,54 | 1,51M |
| 2026-07-27 | CNY 8,64 | -0,12 % | CNY 8,70 | CNY 8,70 | CNY 8,60 | 1,81M |
| 2026-07-24 | CNY 8,65 | -1,93 % | CNY 8,84 | CNY 8,84 | CNY 8,64 | 1,74M |
| 2026-07-23 | CNY 8,82 | +1,85 % | CNY 8,66 | CNY 8,82 | CNY 8,61 | 2,36M |
| 2026-07-22 | CNY 8,66 | -0,23 % | CNY 8,69 | CNY 8,70 | CNY 8,50 | 2,80M |
| 2026-07-21 | CNY 8,68 | -1,36 % | CNY 8,78 | CNY 8,92 | CNY 8,65 | 3,77M |
| 2026-07-20 | CNY 8,80 | +1,15 % | CNY 8,71 | CNY 8,90 | CNY 8,71 | 3,77M |
| 2026-07-17 | CNY 8,70 | -1,25 % | CNY 8,81 | CNY 8,95 | CNY 8,66 | 3,55M |
| 2026-07-16 | CNY 8,81 | -0,34 % | CNY 8,90 | CNY 8,90 | CNY 8,73 | 1,78M |
| 2026-07-15 | CNY 8,84 | +0,91 % | CNY 8,72 | CNY 8,89 | CNY 8,70 | 2,41M |
| 2026-07-14 | CNY 8,76 | +1,27 % | CNY 8,64 | CNY 8,79 | CNY 8,58 | 2,00M |
| 2026-07-13 | CNY 8,65 | +1,76 % | CNY 8,50 | CNY 8,71 | CNY 8,50 | 2,18M |
| 2026-07-10 | CNY 8,50 | -0,23 % | CNY 8,50 | CNY 8,57 | CNY 8,41 | 1,34M |
| 2026-07-09 | CNY 8,52 | -4,05 % | CNY 8,65 | CNY 8,65 | CNY 8,48 | 2,06M |
| 2026-07-08 | CNY 8,88 | +0,34 % | CNY 8,85 | CNY 8,93 | CNY 8,77 | 1,67M |
| 2026-07-07 | CNY 8,85 | -1,45 % | CNY 9,02 | CNY 9,02 | CNY 8,81 | 1,40M |
| 2026-07-06 | CNY 8,98 | +1,24 % | CNY 8,87 | CNY 9,02 | CNY 8,77 | 2,57M |
| 2026-07-03 | CNY 8,87 | +1,60 % | CNY 8,73 | CNY 8,90 | CNY 8,71 | 1,91M |
| 2026-07-02 | CNY 8,73 | +1,28 % | CNY 8,61 | CNY 8,80 | CNY 8,57 | 1,95M |
| 2026-07-01 | CNY 8,62 | +3,11 % | CNY 8,36 | CNY 8,64 | CNY 8,36 | 2,30M |
| 2026-06-30 | CNY 8,36 | -1,07 % | CNY 8,40 | CNY 8,42 | CNY 8,31 | 1,46M |
| 2026-06-29 | CNY 8,45 | +1,68 % | CNY 8,37 | CNY 8,48 | CNY 8,19 | 2,51M |
| 2026-06-26 | CNY 8,31 | -1,77 % | CNY 8,40 | CNY 8,45 | CNY 8,30 | 2,16M |
| 2026-06-25 | CNY 8,46 | -0,70 % | CNY 8,58 | CNY 8,58 | CNY 8,40 | 1,69M |
| 2026-06-24 | CNY 8,52 | -2,63 % | CNY 8,75 | CNY 8,76 | CNY 8,51 | 2,03M |
| 2026-06-23 | CNY 8,75 | +0,57 % | CNY 8,67 | CNY 8,85 | CNY 8,63 | 2,23M |
| 2026-06-22 | CNY 8,70 | 0,00 % | CNY 8,70 | CNY 8,71 | CNY 8,46 | 2,38M |
| 2026-06-18 | CNY 8,70 | -1,36 % | CNY 8,82 | CNY 8,82 | CNY 8,67 | 2,26M |
| 2026-06-17 | CNY 8,82 | -1,78 % | CNY 8,95 | CNY 8,95 | CNY 8,80 | 2,24M |
| 2026-06-16 | CNY 8,98 | -0,55 % | CNY 9,05 | CNY 9,05 | CNY 8,90 | 1,52M |
| 2026-06-15 | CNY 9,03 | 0,00 % | CNY 9,03 | CNY 9,10 | CNY 8,97 | 1,68M |
| 2026-06-12 | CNY 9,03 | +1,57 % | CNY 8,88 | CNY 9,03 | CNY 8,84 | 2,93M |
| 2026-06-11 | CNY 8,89 | -0,34 % | CNY 8,85 | CNY 8,97 | CNY 8,79 | 2,61M |
| 2026-06-10 | CNY 8,92 | -0,89 % | CNY 8,98 | CNY 9,01 | CNY 8,85 | 2,89M |
| 2026-06-09 | CNY 9,00 | -1,21 % | CNY 9,10 | CNY 9,13 | CNY 8,97 | 2,29M |
| 2026-06-08 | CNY 9,11 | -1,94 % | CNY 9,20 | CNY 9,24 | CNY 9,00 | 2,87M |
| 2026-06-05 | CNY 9,29 | -0,32 % | CNY 9,32 | CNY 9,44 | CNY 9,26 | 2,48M |
| 2026-06-04 | CNY 9,32 | -1,48 % | CNY 9,46 | CNY 9,49 | CNY 9,26 | 2,55M |
| 2026-06-03 | CNY 9,46 | -0,11 % | CNY 9,48 | CNY 9,51 | CNY 9,25 | 3,34M |
| 2026-06-02 | CNY 9,47 | -1,66 % | CNY 9,63 | CNY 9,63 | CNY 9,42 | 2,91M |
| 2026-06-01 | CNY 9,63 | +2,77 % | CNY 9,40 | CNY 9,64 | CNY 9,32 | 4,08M |
| 2026-05-29 | CNY 9,37 | +0,97 % | CNY 9,30 | CNY 9,41 | CNY 9,26 | 2,47M |
| 2026-05-28 | CNY 9,28 | -0,54 % | CNY 9,33 | CNY 9,39 | CNY 9,21 | 2,39M |
| 2026-05-27 | CNY 9,33 | -1,27 % | CNY 9,45 | CNY 9,45 | CNY 9,26 | 2,96M |
| 2026-05-26 | CNY 9,45 | -0,42 % | CNY 9,49 | CNY 9,49 | CNY 9,35 | 2,78M |