Xinjiang Torch Gas Co., Ltd. Class A 603080
SSE · China · Versorger
CNY 19,95+0,39 (+1,99 %)
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 19,95 | +1,99 % | CNY 19,69 | CNY 20,05 | CNY 19,55 | 1,68M |
| 2026-09-29 | CNY 19,56 | -0,31 % | CNY 19,61 | CNY 19,86 | CNY 19,50 | 602,70K |
| 2026-09-28 | CNY 19,62 | -0,91 % | CNY 19,85 | CNY 19,94 | CNY 19,50 | 1,10M |
| 2026-09-24 | CNY 19,80 | -0,50 % | CNY 19,85 | CNY 20,03 | CNY 19,77 | 1,09M |
| 2026-09-23 | CNY 19,90 | -0,45 % | CNY 19,99 | CNY 20,06 | CNY 19,68 | 1,31M |
| 2026-09-22 | CNY 19,99 | +1,58 % | CNY 19,80 | CNY 20,03 | CNY 19,48 | 1,57M |
| 2026-09-21 | CNY 19,68 | +1,03 % | CNY 19,48 | CNY 19,79 | CNY 19,40 | 960,90K |
| 2026-09-18 | CNY 19,48 | +1,19 % | CNY 19,25 | CNY 19,61 | CNY 19,24 | 1,39M |
| 2026-09-17 | CNY 19,25 | -1,89 % | CNY 19,35 | CNY 19,57 | CNY 19,03 | 1,37M |
| 2026-09-16 | CNY 19,62 | +2,83 % | CNY 19,10 | CNY 19,66 | CNY 19,08 | 1,60M |
| 2026-09-15 | CNY 19,08 | -2,85 % | CNY 19,65 | CNY 19,65 | CNY 19,03 | 1,59M |
| 2026-09-14 | CNY 19,64 | -0,91 % | CNY 20,10 | CNY 20,28 | CNY 19,51 | 1,60M |
| 2026-09-11 | CNY 19,82 | -2,36 % | CNY 20,20 | CNY 20,33 | CNY 19,69 | 2,45M |
| 2026-09-10 | CNY 20,30 | -0,29 % | CNY 20,32 | CNY 20,88 | CNY 20,23 | 2,58M |
| 2026-09-09 | CNY 20,36 | -0,49 % | CNY 20,50 | CNY 20,50 | CNY 20,21 | 1,01M |
| 2026-09-08 | CNY 20,46 | +0,84 % | CNY 20,29 | CNY 20,48 | CNY 20,18 | 1,48M |
| 2026-09-07 | CNY 20,29 | -1,36 % | CNY 20,70 | CNY 20,72 | CNY 20,20 | 1,41M |
| 2026-09-04 | CNY 20,57 | 0,00 % | CNY 20,68 | CNY 20,95 | CNY 20,42 | 2,13M |
| 2026-09-03 | CNY 20,57 | +0,34 % | CNY 20,44 | CNY 20,76 | CNY 20,32 | 2,51M |
| 2026-09-02 | CNY 20,50 | -0,15 % | CNY 20,60 | CNY 20,80 | CNY 20,37 | 2,48M |
| 2026-09-01 | CNY 20,53 | +0,98 % | CNY 20,25 | CNY 21,19 | CNY 20,25 | 3,67M |
| 2026-08-31 | CNY 20,33 | +2,78 % | CNY 19,61 | CNY 20,48 | CNY 19,61 | 3,10M |
| 2026-08-28 | CNY 19,78 | +0,66 % | CNY 19,64 | CNY 19,84 | CNY 19,52 | 1,30M |
| 2026-08-27 | CNY 19,65 | +0,15 % | CNY 19,66 | CNY 19,70 | CNY 19,28 | 1,42M |
| 2026-08-26 | CNY 19,62 | +0,20 % | CNY 19,41 | CNY 19,72 | CNY 19,41 | 1,37M |
| 2026-08-25 | CNY 19,58 | -0,31 % | CNY 19,56 | CNY 19,78 | CNY 19,40 | 1,61M |
| 2026-08-24 | CNY 19,64 | +1,29 % | CNY 19,29 | CNY 19,75 | CNY 19,07 | 2,64M |
| 2026-08-21 | CNY 19,39 | +0,21 % | CNY 19,31 | CNY 19,59 | CNY 19,20 | 1,59M |
| 2026-08-20 | CNY 19,35 | -1,12 % | CNY 19,50 | CNY 19,95 | CNY 19,18 | 1,82M |
| 2026-08-19 | CNY 19,57 | -1,31 % | CNY 19,64 | CNY 19,97 | CNY 19,45 | 2,11M |
| 2026-08-18 | CNY 19,83 | +1,95 % | CNY 19,48 | CNY 20,03 | CNY 19,38 | 2,64M |
| 2026-08-17 | CNY 19,45 | +4,63 % | CNY 18,72 | CNY 19,46 | CNY 18,60 | 3,08M |
| 2026-08-14 | CNY 18,59 | -0,91 % | CNY 18,62 | CNY 18,80 | CNY 18,50 | 979,03K |
| 2026-08-13 | CNY 18,76 | -0,90 % | CNY 18,98 | CNY 18,98 | CNY 18,71 | 1,48M |
| 2026-08-12 | CNY 18,93 | -0,11 % | CNY 19,11 | CNY 19,11 | CNY 18,81 | 934,80K |
| 2026-08-11 | CNY 18,95 | -1,10 % | CNY 19,40 | CNY 19,40 | CNY 18,90 | 1,15M |
| 2026-08-10 | CNY 19,16 | +1,48 % | CNY 18,84 | CNY 19,23 | CNY 18,80 | 1,29M |
| 2026-08-07 | CNY 18,88 | -0,11 % | CNY 18,94 | CNY 19,01 | CNY 18,62 | 1,05M |
| 2026-08-06 | CNY 18,90 | +0,85 % | CNY 18,59 | CNY 18,99 | CNY 18,55 | 1,38M |
| 2026-08-05 | CNY 18,74 | +1,24 % | CNY 18,66 | CNY 18,76 | CNY 18,51 | 1,45M |
| 2026-08-04 | CNY 18,51 | -0,54 % | CNY 18,61 | CNY 18,78 | CNY 18,40 | 1,45M |
| 2026-08-03 | CNY 18,61 | +2,59 % | CNY 18,14 | CNY 18,61 | CNY 18,11 | 1,54M |
| 2026-07-31 | CNY 18,14 | +2,02 % | CNY 17,82 | CNY 18,26 | CNY 17,82 | 1,62M |
| 2026-07-30 | CNY 17,78 | -2,04 % | CNY 18,10 | CNY 18,28 | CNY 17,72 | 1,53M |
| 2026-07-29 | CNY 18,15 | +1,40 % | CNY 17,90 | CNY 18,34 | CNY 17,90 | 1,28M |
| 2026-07-28 | CNY 17,90 | +0,11 % | CNY 17,75 | CNY 18,05 | CNY 17,75 | 868,30K |
| 2026-07-27 | CNY 17,88 | +1,02 % | CNY 17,72 | CNY 17,94 | CNY 17,45 | 1,16M |
| 2026-07-24 | CNY 17,70 | -1,88 % | CNY 18,00 | CNY 18,12 | CNY 17,69 | 1,09M |
| 2026-07-23 | CNY 18,04 | +1,92 % | CNY 17,65 | CNY 18,05 | CNY 17,52 | 1,36M |
| 2026-07-22 | CNY 17,70 | -1,12 % | CNY 17,80 | CNY 17,94 | CNY 17,51 | 1,41M |
| 2026-07-21 | CNY 17,90 | -1,97 % | CNY 18,27 | CNY 18,36 | CNY 17,31 | 2,56M |
| 2026-07-20 | CNY 18,26 | -1,93 % | CNY 18,86 | CNY 19,15 | CNY 18,02 | 2,42M |
| 2026-07-17 | CNY 18,62 | -2,97 % | CNY 19,29 | CNY 19,55 | CNY 18,37 | 2,02M |
| 2026-07-16 | CNY 19,19 | -1,13 % | CNY 19,45 | CNY 19,53 | CNY 19,00 | 1,26M |
| 2026-07-15 | CNY 19,41 | +0,26 % | CNY 19,40 | CNY 19,68 | CNY 19,24 | 1,20M |
| 2026-07-14 | CNY 19,36 | +1,10 % | CNY 19,35 | CNY 19,52 | CNY 19,07 | 1,48M |
| 2026-07-13 | CNY 19,15 | -1,90 % | CNY 19,68 | CNY 19,79 | CNY 19,06 | 1,49M |
| 2026-07-10 | CNY 19,52 | +0,51 % | CNY 19,34 | CNY 19,65 | CNY 19,01 | 1,77M |
| 2026-07-09 | CNY 19,42 | -0,21 % | CNY 19,50 | CNY 19,75 | CNY 19,32 | 1,45M |
| 2026-07-08 | CNY 19,46 | -0,15 % | CNY 19,64 | CNY 19,86 | CNY 19,20 | 1,16M |
| 2026-07-07 | CNY 19,49 | -2,60 % | CNY 20,03 | CNY 20,07 | CNY 19,25 | 1,57M |
| 2026-07-06 | CNY 20,01 | +0,76 % | CNY 19,86 | CNY 20,36 | CNY 19,70 | 1,71M |
| 2026-07-03 | CNY 19,86 | +2,95 % | CNY 19,29 | CNY 20,02 | CNY 19,29 | 1,96M |
| 2026-07-02 | CNY 19,29 | +0,47 % | CNY 18,99 | CNY 19,76 | CNY 18,99 | 1,65M |
| 2026-07-01 | CNY 19,20 | +3,78 % | CNY 18,50 | CNY 19,60 | CNY 18,40 | 2,24M |
| 2026-06-30 | CNY 18,50 | -0,75 % | CNY 18,58 | CNY 18,70 | CNY 18,18 | 1,84M |
| 2026-06-29 | CNY 18,64 | -0,75 % | CNY 18,78 | CNY 18,83 | CNY 18,03 | 2,21M |
| 2026-06-26 | CNY 18,78 | -3,25 % | CNY 19,65 | CNY 19,65 | CNY 18,70 | 2,08M |
| 2026-06-25 | CNY 19,41 | -1,52 % | CNY 19,53 | CNY 19,68 | CNY 19,03 | 1,82M |
| 2026-06-24 | CNY 19,71 | -2,81 % | CNY 20,32 | CNY 20,32 | CNY 19,55 | 1,59M |
| 2026-06-23 | CNY 20,28 | -1,93 % | CNY 20,48 | CNY 20,78 | CNY 20,23 | 2,29M |
| 2026-06-22 | CNY 20,68 | +7,09 % | CNY 19,65 | CNY 21,15 | CNY 18,55 | 5,62M |
| 2026-06-18 | CNY 19,31 | -1,23 % | CNY 19,45 | CNY 19,64 | CNY 19,16 | 1,79M |
| 2026-06-17 | CNY 19,55 | -2,69 % | CNY 20,09 | CNY 20,11 | CNY 19,51 | 2,85M |
| 2026-06-16 | CNY 20,09 | -3,37 % | CNY 20,81 | CNY 20,81 | CNY 20,00 | 2,42M |
| 2026-06-15 | CNY 20,79 | +0,24 % | CNY 20,68 | CNY 20,95 | CNY 20,51 | 1,58M |
| 2026-06-12 | CNY 20,74 | +2,17 % | CNY 20,28 | CNY 20,98 | CNY 19,97 | 2,53M |
| 2026-06-11 | CNY 20,30 | +0,89 % | CNY 20,12 | CNY 20,53 | CNY 19,95 | 1,96M |
| 2026-06-10 | CNY 20,12 | -1,18 % | CNY 20,19 | CNY 20,26 | CNY 19,66 | 2,45M |
| 2026-06-09 | CNY 20,36 | -3,05 % | CNY 21,00 | CNY 21,20 | CNY 20,20 | 2,51M |
| 2026-06-08 | CNY 21,00 | +2,69 % | CNY 19,81 | CNY 21,86 | CNY 19,81 | 5,11M |
| 2026-06-05 | CNY 20,45 | +1,29 % | CNY 20,18 | CNY 20,73 | CNY 20,06 | 2,51M |
| 2026-06-04 | CNY 20,19 | -3,58 % | CNY 20,80 | CNY 20,95 | CNY 19,91 | 3,66M |
| 2026-06-03 | CNY 20,94 | -4,64 % | CNY 21,86 | CNY 21,86 | CNY 20,80 | 4,68M |
| 2026-06-02 | CNY 21,96 | -2,75 % | CNY 22,65 | CNY 22,99 | CNY 21,88 | 3,37M |
| 2026-06-01 | CNY 22,58 | +1,53 % | CNY 22,22 | CNY 22,88 | CNY 22,22 | 3,96M |
| 2026-05-29 | CNY 22,24 | -6,87 % | CNY 23,55 | CNY 23,68 | CNY 22,20 | 4,82M |
| 2026-05-28 | CNY 23,88 | -1,53 % | CNY 24,01 | CNY 24,26 | CNY 23,65 | 4,75M |
| 2026-05-27 | CNY 24,25 | +2,75 % | CNY 23,37 | CNY 24,65 | CNY 23,30 | 8,23M |
| 2026-05-26 | CNY 23,60 | +3,42 % | CNY 22,83 | CNY 23,74 | CNY 22,20 | 4,94M |