Xinjiang Xintai Natural Gas Co., Ltd. Class A 603393
SSE · China · Versorger
CNY 24,48-0,04 (-0,16 %)
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 24,48 | -0,16 % | CNY 24,39 | CNY 24,68 | CNY 24,32 | 3,99M |
| 2026-09-29 | CNY 24,52 | -1,49 % | CNY 24,76 | CNY 24,86 | CNY 24,30 | 3,88M |
| 2026-09-28 | CNY 24,89 | +0,48 % | CNY 24,88 | CNY 25,05 | CNY 24,36 | 4,11M |
| 2026-09-24 | CNY 24,77 | -1,67 % | CNY 25,22 | CNY 25,38 | CNY 24,63 | 5,25M |
| 2026-09-23 | CNY 25,19 | -1,52 % | CNY 25,40 | CNY 25,58 | CNY 24,88 | 5,52M |
| 2026-09-22 | CNY 25,58 | -0,58 % | CNY 25,49 | CNY 25,60 | CNY 25,10 | 4,29M |
| 2026-09-21 | CNY 25,73 | +2,59 % | CNY 24,89 | CNY 25,91 | CNY 24,79 | 5,49M |
| 2026-09-18 | CNY 25,08 | +0,80 % | CNY 24,67 | CNY 25,18 | CNY 24,50 | 4,32M |
| 2026-09-17 | CNY 24,88 | -2,70 % | CNY 25,12 | CNY 25,34 | CNY 24,66 | 5,78M |
| 2026-09-16 | CNY 25,57 | -0,04 % | CNY 25,53 | CNY 25,92 | CNY 25,17 | 5,25M |
| 2026-09-15 | CNY 25,58 | -3,14 % | CNY 25,50 | CNY 25,88 | CNY 25,31 | 5,35M |
| 2026-09-14 | CNY 26,41 | +0,76 % | CNY 26,47 | CNY 26,85 | CNY 25,92 | 6,17M |
| 2026-09-11 | CNY 26,21 | -3,82 % | CNY 27,50 | CNY 27,80 | CNY 26,16 | 11,46M |
| 2026-09-10 | CNY 27,25 | +0,52 % | CNY 27,70 | CNY 27,96 | CNY 26,93 | 11,77M |
| 2026-09-09 | CNY 27,11 | -1,06 % | CNY 27,43 | CNY 27,50 | CNY 26,96 | 6,70M |
| 2026-09-08 | CNY 27,40 | +2,66 % | CNY 26,68 | CNY 27,45 | CNY 26,50 | 7,97M |
| 2026-09-07 | CNY 26,69 | +0,30 % | CNY 26,59 | CNY 26,80 | CNY 26,27 | 5,15M |
| 2026-09-04 | CNY 26,61 | +0,68 % | CNY 26,43 | CNY 27,10 | CNY 26,26 | 6,10M |
| 2026-09-03 | CNY 26,43 | +1,65 % | CNY 25,89 | CNY 27,17 | CNY 25,81 | 10,18M |
| 2026-09-02 | CNY 26,00 | -1,33 % | CNY 26,88 | CNY 26,91 | CNY 25,94 | 10,36M |
| 2026-09-01 | CNY 26,35 | +0,34 % | CNY 26,21 | CNY 26,88 | CNY 26,21 | 7,16M |
| 2026-08-31 | CNY 26,26 | +0,27 % | CNY 26,19 | CNY 26,49 | CNY 26,00 | 6,32M |
| 2026-08-28 | CNY 26,19 | +0,77 % | CNY 25,99 | CNY 26,38 | CNY 25,73 | 6,29M |
| 2026-08-27 | CNY 25,99 | +3,38 % | CNY 25,23 | CNY 26,14 | CNY 25,01 | 9,81M |
| 2026-08-26 | CNY 25,14 | -0,48 % | CNY 24,76 | CNY 25,23 | CNY 24,60 | 8,96M |
| 2026-08-25 | CNY 25,26 | +4,47 % | CNY 24,25 | CNY 25,50 | CNY 24,23 | 13,95M |
| 2026-08-24 | CNY 24,18 | -0,78 % | CNY 24,10 | CNY 24,46 | CNY 23,70 | 8,39M |
| 2026-08-21 | CNY 24,37 | +2,39 % | CNY 23,94 | CNY 24,95 | CNY 23,86 | 12,68M |
| 2026-08-20 | CNY 23,80 | -1,82 % | CNY 24,15 | CNY 24,64 | CNY 23,73 | 11,38M |
| 2026-08-19 | CNY 24,24 | +0,66 % | CNY 24,12 | CNY 25,23 | CNY 23,86 | 18,83M |
| 2026-08-18 | CNY 24,08 | +1,43 % | CNY 23,95 | CNY 24,78 | CNY 23,79 | 13,05M |
| 2026-08-17 | CNY 23,74 | -0,96 % | CNY 23,99 | CNY 24,17 | CNY 23,48 | 6,73M |
| 2026-08-14 | CNY 23,97 | -1,76 % | CNY 24,38 | CNY 24,46 | CNY 23,94 | 7,83M |
| 2026-08-13 | CNY 24,40 | -2,13 % | CNY 24,83 | CNY 24,98 | CNY 24,19 | 10,14M |
| 2026-08-12 | CNY 24,93 | -4,34 % | CNY 25,95 | CNY 26,00 | CNY 24,90 | 14,90M |
| 2026-08-11 | CNY 26,06 | -1,55 % | CNY 26,87 | CNY 26,94 | CNY 25,95 | 12,86M |
| 2026-08-10 | CNY 26,47 | +3,80 % | CNY 25,40 | CNY 26,55 | CNY 25,40 | 10,59M |
| 2026-08-07 | CNY 25,50 | -1,16 % | CNY 25,99 | CNY 26,25 | CNY 25,13 | 13,41M |
| 2026-08-06 | CNY 25,80 | +1,57 % | CNY 25,40 | CNY 25,96 | CNY 25,33 | 5,76M |
| 2026-08-05 | CNY 25,40 | -0,66 % | CNY 25,41 | CNY 25,87 | CNY 25,16 | 10,77M |
| 2026-08-04 | CNY 25,57 | -2,59 % | CNY 25,95 | CNY 26,41 | CNY 25,54 | 6,14M |
| 2026-08-03 | CNY 26,25 | +1,55 % | CNY 25,81 | CNY 26,50 | CNY 25,60 | 4,99M |
| 2026-07-31 | CNY 25,85 | -1,90 % | CNY 25,69 | CNY 26,38 | CNY 25,55 | 6,07M |
| 2026-07-30 | CNY 26,35 | +1,46 % | CNY 26,15 | CNY 26,80 | CNY 26,00 | 9,02M |
| 2026-07-29 | CNY 25,97 | +5,57 % | CNY 24,67 | CNY 26,18 | CNY 24,60 | 9,81M |
| 2026-07-28 | CNY 24,60 | -0,81 % | CNY 24,56 | CNY 24,75 | CNY 24,19 | 5,52M |
| 2026-07-27 | CNY 24,80 | -1,51 % | CNY 24,18 | CNY 25,08 | CNY 23,84 | 7,55M |
| 2026-07-24 | CNY 25,18 | -2,10 % | CNY 26,00 | CNY 26,06 | CNY 25,11 | 8,81M |
| 2026-07-23 | CNY 25,72 | +1,86 % | CNY 25,35 | CNY 25,84 | CNY 25,20 | 7,96M |
| 2026-07-22 | CNY 25,25 | +2,89 % | CNY 24,65 | CNY 25,30 | CNY 24,46 | 10,42M |
| 2026-07-21 | CNY 24,54 | -3,27 % | CNY 24,82 | CNY 24,95 | CNY 24,10 | 12,64M |
| 2026-07-20 | CNY 25,37 | +4,92 % | CNY 24,75 | CNY 25,47 | CNY 24,46 | 15,07M |
| 2026-07-17 | CNY 24,18 | +1,34 % | CNY 23,81 | CNY 25,32 | CNY 23,77 | 14,15M |
| 2026-07-16 | CNY 23,86 | +0,46 % | CNY 23,75 | CNY 24,10 | CNY 23,31 | 7,80M |
| 2026-07-15 | CNY 23,75 | -1,78 % | CNY 23,70 | CNY 24,36 | CNY 23,37 | 10,02M |
| 2026-07-14 | CNY 24,18 | +5,36 % | CNY 23,15 | CNY 24,40 | CNY 23,15 | 18,36M |
| 2026-07-13 | CNY 22,95 | +3,15 % | CNY 22,48 | CNY 23,05 | CNY 22,25 | 10,02M |
| 2026-07-10 | CNY 22,25 | +0,59 % | CNY 21,75 | CNY 22,44 | CNY 21,40 | 6,05M |
| 2026-07-09 | CNY 22,12 | -0,81 % | CNY 22,48 | CNY 22,93 | CNY 22,06 | 9,49M |
| 2026-07-08 | CNY 22,30 | +1,13 % | CNY 22,40 | CNY 22,80 | CNY 22,02 | 6,34M |
| 2026-07-07 | CNY 22,05 | -3,50 % | CNY 23,11 | CNY 23,11 | CNY 21,86 | 5,99M |
| 2026-07-06 | CNY 22,85 | +1,06 % | CNY 22,63 | CNY 23,21 | CNY 22,33 | 6,53M |
| 2026-07-03 | CNY 22,61 | +0,94 % | CNY 22,69 | CNY 23,15 | CNY 22,29 | 7,38M |
| 2026-07-02 | CNY 22,40 | -2,31 % | CNY 23,09 | CNY 23,48 | CNY 22,39 | 10,95M |
| 2026-07-01 | CNY 22,93 | +7,10 % | CNY 21,31 | CNY 23,55 | CNY 21,26 | 12,74M |
| 2026-06-30 | CNY 21,41 | -3,21 % | CNY 22,08 | CNY 22,14 | CNY 21,30 | 9,37M |
| 2026-06-29 | CNY 22,12 | -1,21 % | CNY 22,38 | CNY 22,66 | CNY 21,72 | 7,73M |
| 2026-06-26 | CNY 22,39 | -2,86 % | CNY 23,09 | CNY 23,39 | CNY 22,35 | 8,03M |
| 2026-06-25 | CNY 23,05 | -5,07 % | CNY 24,18 | CNY 24,19 | CNY 23,02 | 9,39M |
| 2026-06-24 | CNY 24,28 | -4,82 % | CNY 25,50 | CNY 25,55 | CNY 24,05 | 12,78M |
| 2026-06-23 | CNY 25,51 | +3,20 % | CNY 24,50 | CNY 25,73 | CNY 24,16 | 10,81M |
| 2026-06-22 | CNY 24,72 | -0,88 % | CNY 25,06 | CNY 25,25 | CNY 23,98 | 8,22M |
| 2026-06-18 | CNY 24,94 | -2,92 % | CNY 25,68 | CNY 25,93 | CNY 24,87 | 6,67M |
| 2026-06-17 | CNY 25,69 | -3,57 % | CNY 26,39 | CNY 26,48 | CNY 25,52 | 8,15M |
| 2026-06-16 | CNY 26,64 | -5,67 % | CNY 28,05 | CNY 28,19 | CNY 26,55 | 9,51M |
| 2026-06-15 | CNY 28,24 | +3,90 % | CNY 26,80 | CNY 28,47 | CNY 26,67 | 12,04M |
| 2026-06-12 | CNY 27,18 | -3,14 % | CNY 27,00 | CNY 27,88 | CNY 26,88 | 11,55M |
| 2026-06-11 | CNY 28,06 | +5,77 % | CNY 26,70 | CNY 28,17 | CNY 26,36 | 20,34M |
| 2026-06-10 | CNY 26,53 | +4,61 % | CNY 25,20 | CNY 26,87 | CNY 24,81 | 14,67M |
| 2026-06-09 | CNY 25,36 | -3,57 % | CNY 26,03 | CNY 26,23 | CNY 24,72 | 13,90M |
| 2026-06-08 | CNY 26,30 | -1,68 % | CNY 26,58 | CNY 27,20 | CNY 26,16 | 6,99M |
| 2026-06-05 | CNY 26,75 | -1,69 % | CNY 27,14 | CNY 27,33 | CNY 26,67 | 6,49M |
| 2026-06-04 | CNY 27,21 | -1,91 % | CNY 27,50 | CNY 27,99 | CNY 26,82 | 8,76M |
| 2026-06-03 | CNY 27,74 | +0,51 % | CNY 27,75 | CNY 28,38 | CNY 26,92 | 10,69M |
| 2026-06-02 | CNY 27,60 | -0,72 % | CNY 27,99 | CNY 28,05 | CNY 27,41 | 8,15M |
| 2026-06-01 | CNY 27,80 | +4,55 % | CNY 26,79 | CNY 27,99 | CNY 26,40 | 14,12M |
| 2026-05-29 | CNY 26,59 | -1,48 % | CNY 26,80 | CNY 27,10 | CNY 26,30 | 7,86M |
| 2026-05-28 | CNY 26,99 | -1,78 % | CNY 27,54 | CNY 27,90 | CNY 26,91 | 6,95M |
| 2026-05-27 | CNY 27,48 | -3,88 % | CNY 28,39 | CNY 28,48 | CNY 27,21 | 12,03M |
| 2026-05-26 | CNY 28,59 | +0,67 % | CNY 28,40 | CNY 28,86 | CNY 27,88 | 8,62M |