Jiangsu New Energy Development Co. Ltd. Class A 603693
SSE · China · Versorger
CNY 12,25-0,46 (-3,62 %)
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 12,25 | -3,62 % | CNY 12,75 | CNY 12,75 | CNY 12,15 | 17,29M |
| 2026-09-29 | CNY 12,71 | +5,48 % | CNY 11,78 | CNY 12,85 | CNY 11,74 | 27,76M |
| 2026-09-28 | CNY 12,05 | +4,87 % | CNY 11,49 | CNY 12,28 | CNY 11,42 | 21,07M |
| 2026-09-24 | CNY 11,49 | -1,03 % | CNY 11,66 | CNY 12,05 | CNY 11,44 | 12,19M |
| 2026-09-23 | CNY 11,61 | -4,13 % | CNY 12,00 | CNY 12,00 | CNY 11,59 | 10,67M |
| 2026-09-22 | CNY 12,11 | -2,96 % | CNY 12,34 | CNY 12,39 | CNY 12,05 | 12,82M |
| 2026-09-21 | CNY 12,48 | +0,32 % | CNY 12,33 | CNY 12,49 | CNY 12,22 | 12,30M |
| 2026-09-18 | CNY 12,44 | -0,16 % | CNY 12,43 | CNY 12,61 | CNY 12,34 | 16,38M |
| 2026-09-17 | CNY 12,46 | -2,20 % | CNY 12,50 | CNY 12,73 | CNY 12,08 | 20,08M |
| 2026-09-16 | CNY 12,74 | -3,78 % | CNY 12,85 | CNY 13,48 | CNY 12,57 | 28,88M |
| 2026-09-15 | CNY 13,24 | +6,86 % | CNY 12,37 | CNY 13,30 | CNY 12,06 | 37,42M |
| 2026-09-14 | CNY 12,39 | -3,20 % | CNY 12,80 | CNY 13,07 | CNY 12,30 | 33,74M |
| 2026-09-11 | CNY 12,80 | +9,97 % | CNY 11,60 | CNY 12,80 | CNY 11,32 | 33,90M |
| 2026-09-10 | CNY 11,64 | +1,13 % | CNY 11,52 | CNY 11,74 | CNY 11,46 | 9,39M |
| 2026-09-09 | CNY 11,51 | +1,23 % | CNY 11,36 | CNY 11,54 | CNY 11,30 | 5,85M |
| 2026-09-08 | CNY 11,37 | +1,52 % | CNY 11,22 | CNY 11,38 | CNY 11,14 | 4,90M |
| 2026-09-07 | CNY 11,20 | -0,27 % | CNY 11,23 | CNY 11,25 | CNY 11,14 | 3,15M |
| 2026-09-04 | CNY 11,23 | +0,18 % | CNY 11,20 | CNY 11,38 | CNY 11,15 | 5,27M |
| 2026-09-03 | CNY 11,21 | -0,44 % | CNY 11,28 | CNY 11,35 | CNY 11,18 | 3,49M |
| 2026-09-02 | CNY 11,26 | -0,62 % | CNY 11,33 | CNY 11,33 | CNY 11,18 | 3,00M |
| 2026-09-01 | CNY 11,33 | +0,89 % | CNY 11,21 | CNY 11,38 | CNY 11,19 | 4,90M |
| 2026-08-31 | CNY 11,23 | +0,09 % | CNY 11,21 | CNY 11,25 | CNY 11,07 | 3,91M |
| 2026-08-28 | CNY 11,22 | -0,97 % | CNY 11,26 | CNY 11,27 | CNY 11,20 | 3,80M |
| 2026-08-27 | CNY 11,33 | -0,18 % | CNY 11,28 | CNY 11,33 | CNY 10,98 | 7,58M |
| 2026-08-26 | CNY 11,35 | +0,89 % | CNY 11,25 | CNY 11,40 | CNY 11,20 | 4,42M |
| 2026-08-25 | CNY 11,25 | +0,54 % | CNY 11,19 | CNY 11,29 | CNY 11,11 | 3,96M |
| 2026-08-24 | CNY 11,19 | 0,00 % | CNY 11,15 | CNY 11,30 | CNY 11,09 | 4,62M |
| 2026-08-21 | CNY 11,19 | -0,89 % | CNY 11,30 | CNY 11,30 | CNY 11,13 | 3,84M |
| 2026-08-20 | CNY 11,29 | +0,18 % | CNY 11,26 | CNY 11,40 | CNY 11,25 | 3,43M |
| 2026-08-19 | CNY 11,27 | -2,76 % | CNY 11,53 | CNY 11,62 | CNY 11,20 | 5,76M |
| 2026-08-18 | CNY 11,59 | -1,70 % | CNY 11,68 | CNY 11,78 | CNY 11,52 | 5,65M |
| 2026-08-17 | CNY 11,79 | -0,25 % | CNY 11,80 | CNY 11,84 | CNY 11,59 | 6,98M |
| 2026-08-14 | CNY 11,82 | -3,90 % | CNY 12,36 | CNY 12,39 | CNY 11,71 | 11,03M |
| 2026-08-13 | CNY 12,30 | +0,24 % | CNY 12,22 | CNY 12,42 | CNY 12,16 | 9,48M |
| 2026-08-12 | CNY 12,27 | -0,73 % | CNY 12,35 | CNY 12,36 | CNY 12,11 | 6,35M |
| 2026-08-11 | CNY 12,36 | -1,04 % | CNY 12,40 | CNY 12,56 | CNY 12,23 | 7,89M |
| 2026-08-10 | CNY 12,49 | +3,39 % | CNY 12,02 | CNY 12,67 | CNY 12,02 | 13,18M |
| 2026-08-07 | CNY 12,08 | -0,82 % | CNY 12,18 | CNY 12,18 | CNY 11,89 | 8,02M |
| 2026-08-06 | CNY 12,18 | -1,77 % | CNY 12,39 | CNY 12,39 | CNY 11,98 | 9,02M |
| 2026-08-05 | CNY 12,40 | -0,08 % | CNY 12,42 | CNY 12,44 | CNY 12,25 | 6,97M |
| 2026-08-04 | CNY 12,41 | -0,80 % | CNY 12,58 | CNY 12,62 | CNY 12,39 | 7,34M |
| 2026-08-03 | CNY 12,51 | +3,22 % | CNY 12,16 | CNY 12,53 | CNY 12,15 | 7,82M |
| 2026-07-31 | CNY 12,12 | +0,66 % | CNY 12,06 | CNY 12,30 | CNY 12,02 | 7,11M |
| 2026-07-30 | CNY 12,04 | -1,63 % | CNY 12,12 | CNY 12,35 | CNY 11,90 | 6,88M |
| 2026-07-29 | CNY 12,24 | +2,34 % | CNY 11,90 | CNY 12,29 | CNY 11,82 | 8,52M |
| 2026-07-28 | CNY 11,96 | -1,81 % | CNY 12,06 | CNY 12,25 | CNY 11,91 | 7,88M |
| 2026-07-27 | CNY 12,18 | +4,19 % | CNY 11,30 | CNY 12,25 | CNY 11,30 | 12,00M |
| 2026-07-24 | CNY 11,69 | -9,52 % | CNY 12,70 | CNY 12,70 | CNY 11,63 | 16,52M |
| 2026-07-23 | CNY 12,92 | +0,31 % | CNY 12,70 | CNY 12,99 | CNY 12,44 | 18,08M |
| 2026-07-22 | CNY 12,88 | +4,72 % | CNY 12,10 | CNY 13,08 | CNY 12,01 | 21,18M |
| 2026-07-21 | CNY 12,30 | -2,77 % | CNY 12,35 | CNY 12,44 | CNY 11,89 | 21,81M |
| 2026-07-20 | CNY 12,65 | +9,33 % | CNY 11,50 | CNY 12,73 | CNY 11,30 | 25,28M |
| 2026-07-17 | CNY 11,57 | +3,12 % | CNY 11,16 | CNY 11,75 | CNY 11,15 | 18,70M |
| 2026-07-16 | CNY 11,22 | -1,06 % | CNY 11,30 | CNY 11,40 | CNY 11,14 | 6,56M |
| 2026-07-15 | CNY 11,34 | +1,34 % | CNY 11,29 | CNY 11,45 | CNY 11,16 | 5,86M |
| 2026-07-14 | CNY 11,19 | +0,72 % | CNY 11,14 | CNY 11,22 | CNY 10,96 | 7,01M |
| 2026-07-13 | CNY 11,11 | -5,29 % | CNY 11,36 | CNY 11,52 | CNY 11,08 | 9,14M |
| 2026-07-10 | CNY 11,73 | +2,99 % | CNY 11,41 | CNY 11,95 | CNY 11,26 | 8,73M |
| 2026-07-09 | CNY 11,39 | -2,32 % | CNY 11,58 | CNY 11,70 | CNY 11,26 | 8,50M |
| 2026-07-08 | CNY 11,66 | -3,00 % | CNY 12,02 | CNY 12,05 | CNY 11,66 | 7,53M |
| 2026-07-07 | CNY 12,02 | -4,07 % | CNY 12,40 | CNY 12,45 | CNY 11,99 | 8,08M |
| 2026-07-06 | CNY 12,53 | -1,34 % | CNY 12,72 | CNY 12,73 | CNY 12,47 | 6,28M |
| 2026-07-03 | CNY 12,70 | 0,00 % | CNY 12,65 | CNY 12,80 | CNY 12,50 | 7,20M |
| 2026-07-02 | CNY 12,70 | -2,16 % | CNY 12,98 | CNY 13,20 | CNY 12,64 | 10,70M |
| 2026-07-01 | CNY 12,98 | +3,10 % | CNY 12,70 | CNY 13,04 | CNY 12,58 | 10,40M |
| 2026-06-30 | CNY 12,59 | -0,55 % | CNY 12,52 | CNY 12,70 | CNY 12,33 | 8,18M |
| 2026-06-29 | CNY 12,66 | -0,55 % | CNY 12,63 | CNY 12,85 | CNY 12,39 | 10,21M |
| 2026-06-26 | CNY 12,73 | -0,70 % | CNY 12,98 | CNY 13,50 | CNY 12,72 | 16,27M |
| 2026-06-25 | CNY 12,82 | -0,70 % | CNY 12,81 | CNY 12,87 | CNY 12,53 | 9,38M |
| 2026-06-24 | CNY 12,91 | -4,01 % | CNY 13,32 | CNY 13,42 | CNY 12,83 | 10,87M |
| 2026-06-23 | CNY 13,45 | -0,37 % | CNY 13,39 | CNY 13,58 | CNY 13,19 | 9,98M |
| 2026-06-22 | CNY 13,50 | -0,15 % | CNY 13,40 | CNY 13,50 | CNY 12,88 | 14,63M |
| 2026-06-18 | CNY 13,52 | -7,27 % | CNY 14,56 | CNY 14,61 | CNY 13,51 | 20,97M |
| 2026-06-17 | CNY 14,58 | -1,09 % | CNY 14,48 | CNY 14,85 | CNY 14,02 | 13,58M |
| 2026-06-16 | CNY 14,74 | +1,52 % | CNY 14,58 | CNY 14,98 | CNY 14,40 | 15,62M |
| 2026-06-15 | CNY 14,52 | -0,55 % | CNY 14,70 | CNY 14,75 | CNY 14,43 | 14,16M |
| 2026-06-12 | CNY 14,60 | +2,96 % | CNY 14,20 | CNY 14,70 | CNY 14,00 | 15,38M |
| 2026-06-11 | CNY 14,18 | +0,28 % | CNY 14,16 | CNY 14,30 | CNY 13,83 | 10,28M |
| 2026-06-10 | CNY 14,14 | -4,14 % | CNY 14,68 | CNY 14,69 | CNY 13,97 | 14,59M |
| 2026-06-09 | CNY 14,75 | +1,86 % | CNY 14,53 | CNY 14,80 | CNY 14,08 | 15,47M |
| 2026-06-08 | CNY 14,48 | -5,42 % | CNY 14,70 | CNY 15,19 | CNY 14,26 | 17,50M |
| 2026-06-05 | CNY 15,31 | -7,72 % | CNY 16,31 | CNY 16,83 | CNY 14,93 | 27,60M |
| 2026-06-04 | CNY 16,59 | -4,98 % | CNY 17,16 | CNY 17,49 | CNY 16,58 | 24,62M |
| 2026-06-03 | CNY 17,46 | +2,83 % | CNY 16,60 | CNY 17,70 | CNY 16,53 | 30,28M |
| 2026-06-02 | CNY 16,98 | -0,76 % | CNY 16,80 | CNY 17,49 | CNY 16,01 | 28,64M |
| 2026-06-01 | CNY 17,11 | -3,71 % | CNY 17,78 | CNY 18,15 | CNY 16,31 | 30,67M |
| 2026-05-29 | CNY 17,77 | -1,39 % | CNY 17,48 | CNY 18,68 | CNY 17,20 | 38,41M |
| 2026-05-28 | CNY 18,02 | -4,86 % | CNY 18,76 | CNY 19,95 | CNY 18,00 | 54,25M |
| 2026-05-27 | CNY 18,94 | +5,99 % | CNY 17,50 | CNY 19,10 | CNY 17,07 | 46,53M |
| 2026-05-26 | CNY 17,87 | -2,77 % | CNY 17,68 | CNY 18,58 | CNY 17,23 | 39,18M |