Shuifa Gas Co., Ltd. Class A 603318
SSE · China · Produzierendes Gewerbe
CNY 8,71+0,06 (+0,69 %)
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 8,71 | +0,69 % | CNY 8,68 | CNY 8,73 | CNY 8,61 | 18,08M |
| 2026-09-29 | CNY 8,65 | +0,35 % | CNY 8,60 | CNY 8,69 | CNY 8,56 | 17,48M |
| 2026-09-28 | CNY 8,62 | -2,71 % | CNY 8,86 | CNY 8,86 | CNY 8,38 | 29,36M |
| 2026-09-24 | CNY 8,86 | -1,34 % | CNY 9,03 | CNY 9,13 | CNY 8,83 | 27,41M |
| 2026-09-23 | CNY 8,98 | -4,16 % | CNY 9,36 | CNY 9,42 | CNY 8,97 | 37,68M |
| 2026-09-22 | CNY 9,37 | +0,64 % | CNY 9,35 | CNY 9,44 | CNY 9,22 | 36,20M |
| 2026-09-21 | CNY 9,31 | +2,20 % | CNY 9,02 | CNY 9,37 | CNY 8,96 | 38,59M |
| 2026-09-18 | CNY 9,11 | +1,56 % | CNY 8,81 | CNY 9,19 | CNY 8,74 | 45,80M |
| 2026-09-17 | CNY 8,97 | -6,07 % | CNY 9,26 | CNY 9,26 | CNY 8,74 | 67,12M |
| 2026-09-16 | CNY 9,55 | +0,63 % | CNY 9,45 | CNY 10,29 | CNY 9,25 | 66,96M |
| 2026-09-15 | CNY 9,49 | -6,59 % | CNY 10,01 | CNY 10,39 | CNY 9,49 | 80,43M |
| 2026-09-14 | CNY 10,16 | +2,42 % | CNY 9,95 | CNY 10,29 | CNY 9,67 | 85,55M |
| 2026-09-11 | CNY 9,92 | -4,15 % | CNY 11,00 | CNY 11,30 | CNY 9,85 | 121,53M |
| 2026-09-10 | CNY 10,35 | +9,99 % | CNY 9,60 | CNY 10,35 | CNY 9,44 | 109,98M |
| 2026-09-09 | CNY 9,41 | -0,95 % | CNY 9,51 | CNY 9,70 | CNY 9,33 | 46,47M |
| 2026-09-08 | CNY 9,50 | +4,63 % | CNY 9,10 | CNY 9,70 | CNY 8,99 | 60,19M |
| 2026-09-07 | CNY 9,08 | -2,78 % | CNY 9,30 | CNY 9,34 | CNY 9,00 | 43,82M |
| 2026-09-04 | CNY 9,34 | +1,52 % | CNY 9,11 | CNY 9,80 | CNY 8,95 | 58,96M |
| 2026-09-03 | CNY 9,20 | -9,27 % | CNY 9,50 | CNY 9,76 | CNY 9,20 | 72,50M |
| 2026-09-02 | CNY 10,14 | +2,63 % | CNY 10,20 | CNY 10,55 | CNY 9,90 | 82,58M |
| 2026-09-01 | CNY 9,88 | -1,79 % | CNY 10,00 | CNY 10,42 | CNY 9,84 | 77,84M |
| 2026-08-31 | CNY 10,06 | +2,86 % | CNY 9,98 | CNY 10,26 | CNY 9,85 | 79,80M |
| 2026-08-28 | CNY 9,78 | -1,61 % | CNY 9,85 | CNY 10,00 | CNY 9,76 | 54,48M |
| 2026-08-27 | CNY 9,94 | -1,09 % | CNY 10,01 | CNY 10,18 | CNY 9,81 | 65,40M |
| 2026-08-26 | CNY 10,05 | -1,86 % | CNY 9,99 | CNY 10,17 | CNY 9,66 | 86,87M |
| 2026-08-25 | CNY 10,24 | +9,99 % | CNY 9,42 | CNY 10,24 | CNY 9,35 | 74,57M |
| 2026-08-24 | CNY 9,31 | -2,41 % | CNY 9,35 | CNY 9,67 | CNY 9,22 | 54,68M |
| 2026-08-21 | CNY 9,54 | +10,03 % | CNY 8,72 | CNY 9,54 | CNY 8,67 | 44,19M |
| 2026-08-20 | CNY 8,67 | -3,67 % | CNY 8,98 | CNY 9,06 | CNY 8,64 | 34,53M |
| 2026-08-19 | CNY 9,00 | -6,25 % | CNY 9,48 | CNY 9,66 | CNY 8,95 | 56,52M |
| 2026-08-18 | CNY 9,60 | +5,49 % | CNY 9,24 | CNY 10,01 | CNY 9,06 | 79,19M |
| 2026-08-17 | CNY 9,10 | +2,71 % | CNY 8,84 | CNY 9,10 | CNY 8,75 | 19,31M |
| 2026-08-14 | CNY 8,86 | -1,01 % | CNY 8,95 | CNY 9,02 | CNY 8,75 | 20,26M |
| 2026-08-13 | CNY 8,95 | -1,21 % | CNY 9,10 | CNY 9,18 | CNY 8,95 | 24,70M |
| 2026-08-12 | CNY 9,06 | -0,77 % | CNY 9,08 | CNY 9,14 | CNY 8,95 | 24,04M |
| 2026-08-11 | CNY 9,13 | -1,08 % | CNY 9,33 | CNY 9,33 | CNY 9,08 | 31,69M |
| 2026-08-10 | CNY 9,23 | +1,43 % | CNY 9,10 | CNY 9,31 | CNY 9,01 | 34,81M |
| 2026-08-07 | CNY 9,10 | -1,73 % | CNY 9,35 | CNY 9,35 | CNY 8,93 | 47,05M |
| 2026-08-06 | CNY 9,26 | +3,12 % | CNY 8,95 | CNY 9,26 | CNY 8,81 | 54,33M |
| 2026-08-05 | CNY 8,98 | +2,39 % | CNY 8,78 | CNY 9,00 | CNY 8,71 | 38,98M |
| 2026-08-04 | CNY 8,77 | +2,45 % | CNY 8,69 | CNY 8,93 | CNY 8,60 | 35,09M |
| 2026-08-03 | CNY 8,56 | +1,90 % | CNY 8,31 | CNY 8,59 | CNY 8,24 | 31,30M |
| 2026-07-31 | CNY 8,40 | +1,45 % | CNY 8,20 | CNY 8,55 | CNY 8,11 | 43,07M |
| 2026-07-30 | CNY 8,28 | -5,69 % | CNY 8,78 | CNY 8,98 | CNY 8,21 | 55,19M |
| 2026-07-29 | CNY 8,78 | +3,42 % | CNY 8,51 | CNY 8,93 | CNY 8,38 | 58,71M |
| 2026-07-28 | CNY 8,49 | -2,64 % | CNY 8,61 | CNY 8,86 | CNY 8,44 | 49,61M |
| 2026-07-27 | CNY 8,72 | -2,46 % | CNY 8,44 | CNY 8,74 | CNY 8,11 | 71,11M |
| 2026-07-24 | CNY 8,94 | +2,76 % | CNY 8,88 | CNY 9,20 | CNY 8,63 | 102,48M |
| 2026-07-23 | CNY 8,70 | +9,99 % | CNY 7,98 | CNY 8,70 | CNY 7,98 | 49,69M |
| 2026-07-22 | CNY 7,91 | -1,13 % | CNY 7,78 | CNY 8,20 | CNY 7,72 | 46,49M |
| 2026-07-21 | CNY 8,00 | -8,36 % | CNY 8,30 | CNY 8,33 | CNY 7,86 | 64,57M |
| 2026-07-20 | CNY 8,73 | +3,07 % | CNY 8,16 | CNY 8,80 | CNY 8,10 | 68,43M |
| 2026-07-17 | CNY 8,47 | +5,61 % | CNY 8,01 | CNY 8,82 | CNY 8,01 | 78,92M |
| 2026-07-16 | CNY 8,02 | -4,86 % | CNY 8,17 | CNY 8,36 | CNY 8,00 | 48,72M |
| 2026-07-15 | CNY 8,43 | -4,96 % | CNY 8,59 | CNY 9,05 | CNY 8,31 | 76,48M |
| 2026-07-14 | CNY 8,87 | +3,74 % | CNY 9,30 | CNY 9,30 | CNY 8,32 | 99,09M |
| 2026-07-13 | CNY 8,55 | +10,04 % | CNY 8,55 | CNY 8,55 | CNY 8,55 | 10,24M |
| 2026-07-10 | CNY 7,77 | 0,00 % | CNY 7,68 | CNY 7,99 | CNY 7,55 | 33,50M |
| 2026-07-09 | CNY 7,77 | -0,51 % | CNY 7,82 | CNY 8,10 | CNY 7,65 | 32,29M |
| 2026-07-08 | CNY 7,81 | -2,98 % | CNY 8,22 | CNY 8,26 | CNY 7,75 | 30,47M |
| 2026-07-07 | CNY 8,05 | -6,72 % | CNY 8,69 | CNY 8,70 | CNY 8,01 | 35,78M |
| 2026-07-06 | CNY 8,63 | -7,00 % | CNY 9,12 | CNY 9,26 | CNY 8,61 | 35,99M |
| 2026-07-03 | CNY 9,28 | -4,82 % | CNY 9,75 | CNY 9,84 | CNY 9,27 | 42,98M |
| 2026-07-02 | CNY 9,75 | -1,91 % | CNY 9,80 | CNY 10,30 | CNY 9,68 | 52,94M |
| 2026-07-01 | CNY 9,94 | +4,19 % | CNY 9,65 | CNY 10,44 | CNY 9,65 | 73,64M |
| 2026-06-30 | CNY 9,54 | -1,55 % | CNY 9,33 | CNY 9,69 | CNY 8,97 | 76,64M |
| 2026-06-29 | CNY 9,69 | +9,99 % | CNY 9,05 | CNY 9,69 | CNY 9,05 | 83,73M |
| 2026-06-26 | CNY 8,81 | -6,97 % | CNY 9,21 | CNY 9,51 | CNY 8,66 | 70,67M |
| 2026-06-25 | CNY 9,47 | -9,98 % | CNY 9,60 | CNY 10,00 | CNY 9,47 | 91,22M |
| 2026-06-24 | CNY 10,52 | -10,01 % | CNY 10,99 | CNY 10,99 | CNY 10,52 | 36,41M |
| 2026-06-23 | CNY 11,69 | +9,97 % | CNY 10,78 | CNY 11,69 | CNY 10,41 | 118,49M |
| 2026-06-22 | CNY 10,63 | +5,04 % | CNY 10,10 | CNY 10,74 | CNY 10,01 | 74,14M |
| 2026-06-18 | CNY 10,12 | +2,22 % | CNY 9,78 | CNY 10,25 | CNY 9,68 | 71,17M |
| 2026-06-17 | CNY 9,90 | +2,59 % | CNY 9,78 | CNY 10,10 | CNY 9,49 | 91,72M |
| 2026-06-16 | CNY 9,65 | +10,03 % | CNY 8,77 | CNY 9,65 | CNY 8,51 | 61,05M |
| 2026-06-15 | CNY 8,77 | -4,26 % | CNY 8,93 | CNY 9,05 | CNY 8,62 | 55,61M |
| 2026-06-12 | CNY 9,16 | -7,01 % | CNY 9,40 | CNY 9,85 | CNY 9,11 | 84,27M |
| 2026-06-11 | CNY 9,85 | +10,06 % | CNY 9,25 | CNY 9,85 | CNY 8,71 | 86,90M |
| 2026-06-10 | CNY 8,95 | +5,54 % | CNY 8,43 | CNY 9,33 | CNY 8,38 | 68,71M |
| 2026-06-09 | CNY 8,48 | -3,20 % | CNY 8,94 | CNY 9,00 | CNY 8,33 | 36,84M |
| 2026-06-08 | CNY 8,76 | -1,35 % | CNY 8,93 | CNY 9,18 | CNY 8,74 | 39,25M |
| 2026-06-05 | CNY 8,88 | -4,21 % | CNY 9,09 | CNY 9,29 | CNY 8,71 | 44,06M |
| 2026-06-04 | CNY 9,27 | -1,59 % | CNY 9,32 | CNY 9,63 | CNY 9,14 | 49,43M |
| 2026-06-03 | CNY 9,42 | +4,09 % | CNY 9,09 | CNY 9,47 | CNY 8,98 | 45,82M |
| 2026-06-02 | CNY 9,05 | -2,16 % | CNY 9,24 | CNY 9,48 | CNY 8,87 | 32,83M |
| 2026-06-01 | CNY 9,25 | +3,93 % | CNY 8,93 | CNY 9,36 | CNY 8,91 | 37,89M |
| 2026-05-29 | CNY 8,90 | -1,98 % | CNY 9,12 | CNY 9,14 | CNY 8,81 | 22,37M |
| 2026-05-28 | CNY 9,08 | -0,33 % | CNY 9,18 | CNY 9,27 | CNY 8,92 | 22,15M |
| 2026-05-27 | CNY 9,11 | -2,98 % | CNY 9,33 | CNY 9,40 | CNY 9,02 | 22,29M |
| 2026-05-26 | CNY 9,39 | -3,00 % | CNY 9,68 | CNY 9,68 | CNY 9,27 | 29,40M |