Ningbo Shimao Energy Co., Ltd. Class A 605028
SSE · China · Versorger
CNY 23,75-0,14 (-0,59 %)
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 23,75 | -0,59 % | CNY 24,12 | CNY 24,57 | CNY 23,65 | 1,28M |
| 2026-09-29 | CNY 23,89 | -0,87 % | CNY 23,32 | CNY 24,21 | CNY 23,32 | 956,70K |
| 2026-09-28 | CNY 24,10 | -0,66 % | CNY 24,50 | CNY 25,76 | CNY 24,06 | 1,69M |
| 2026-09-24 | CNY 24,26 | -1,78 % | CNY 24,58 | CNY 24,67 | CNY 23,86 | 1,49M |
| 2026-09-23 | CNY 24,70 | +5,33 % | CNY 23,40 | CNY 25,18 | CNY 23,25 | 3,30M |
| 2026-09-22 | CNY 23,45 | -1,59 % | CNY 23,90 | CNY 23,97 | CNY 23,24 | 1,21M |
| 2026-09-21 | CNY 23,83 | -1,73 % | CNY 24,15 | CNY 24,53 | CNY 23,50 | 1,67M |
| 2026-09-18 | CNY 24,25 | +1,85 % | CNY 23,81 | CNY 24,45 | CNY 23,81 | 1,11M |
| 2026-09-17 | CNY 23,81 | -1,85 % | CNY 24,12 | CNY 24,12 | CNY 23,46 | 913,70K |
| 2026-09-16 | CNY 24,26 | +1,72 % | CNY 23,85 | CNY 24,37 | CNY 23,75 | 1,07M |
| 2026-09-15 | CNY 23,85 | -2,45 % | CNY 24,17 | CNY 24,70 | CNY 23,83 | 1,01M |
| 2026-09-14 | CNY 24,45 | -0,65 % | CNY 24,80 | CNY 24,82 | CNY 24,11 | 1,05M |
| 2026-09-11 | CNY 24,61 | -2,38 % | CNY 25,07 | CNY 25,14 | CNY 24,40 | 1,20M |
| 2026-09-10 | CNY 25,21 | -2,81 % | CNY 25,90 | CNY 26,22 | CNY 25,15 | 1,35M |
| 2026-09-09 | CNY 25,94 | +1,29 % | CNY 25,62 | CNY 26,31 | CNY 25,45 | 1,57M |
| 2026-09-08 | CNY 25,61 | +1,95 % | CNY 25,08 | CNY 25,79 | CNY 24,93 | 1,50M |
| 2026-09-07 | CNY 25,12 | +1,37 % | CNY 24,80 | CNY 25,28 | CNY 24,42 | 1,26M |
| 2026-09-04 | CNY 24,78 | +1,89 % | CNY 24,34 | CNY 25,47 | CNY 24,34 | 1,95M |
| 2026-09-03 | CNY 24,32 | +1,25 % | CNY 24,03 | CNY 24,73 | CNY 23,92 | 1,13M |
| 2026-09-02 | CNY 24,02 | -2,24 % | CNY 24,83 | CNY 24,83 | CNY 23,94 | 1,25M |
| 2026-09-01 | CNY 24,57 | +0,33 % | CNY 24,41 | CNY 24,73 | CNY 24,16 | 1,27M |
| 2026-08-31 | CNY 24,49 | +0,04 % | CNY 24,26 | CNY 24,70 | CNY 23,86 | 1,19M |
| 2026-08-28 | CNY 24,48 | +0,87 % | CNY 24,29 | CNY 24,71 | CNY 24,12 | 917,60K |
| 2026-08-27 | CNY 24,27 | -0,94 % | CNY 24,35 | CNY 24,47 | CNY 24,15 | 596,80K |
| 2026-08-26 | CNY 24,50 | +0,99 % | CNY 24,40 | CNY 24,61 | CNY 24,08 | 649,40K |
| 2026-08-25 | CNY 24,26 | +0,66 % | CNY 24,20 | CNY 24,38 | CNY 23,79 | 559,30K |
| 2026-08-24 | CNY 24,10 | -1,07 % | CNY 24,57 | CNY 24,60 | CNY 23,92 | 715,20K |
| 2026-08-21 | CNY 24,36 | +0,41 % | CNY 24,26 | CNY 24,49 | CNY 23,88 | 931,00K |
| 2026-08-20 | CNY 24,26 | -1,58 % | CNY 25,04 | CNY 25,04 | CNY 24,22 | 1,12M |
| 2026-08-19 | CNY 24,65 | -2,22 % | CNY 24,95 | CNY 25,10 | CNY 24,16 | 1,24M |
| 2026-08-18 | CNY 25,21 | +1,69 % | CNY 24,72 | CNY 25,39 | CNY 24,56 | 1,82M |
| 2026-08-17 | CNY 24,79 | +0,49 % | CNY 24,54 | CNY 24,97 | CNY 24,31 | 977,70K |
| 2026-08-14 | CNY 24,67 | -2,22 % | CNY 25,36 | CNY 25,36 | CNY 24,34 | 1,81M |
| 2026-08-13 | CNY 25,23 | -3,00 % | CNY 26,00 | CNY 26,15 | CNY 25,22 | 2,26M |
| 2026-08-12 | CNY 26,01 | -1,25 % | CNY 26,22 | CNY 26,47 | CNY 25,49 | 2,67M |
| 2026-08-11 | CNY 26,34 | +1,54 % | CNY 25,87 | CNY 27,40 | CNY 25,56 | 3,58M |
| 2026-08-10 | CNY 25,94 | -0,46 % | CNY 26,50 | CNY 26,98 | CNY 25,50 | 3,15M |
| 2026-08-07 | CNY 26,06 | +0,27 % | CNY 26,00 | CNY 26,15 | CNY 25,26 | 1,46M |
| 2026-08-06 | CNY 25,99 | -0,73 % | CNY 26,30 | CNY 26,49 | CNY 25,78 | 1,34M |
| 2026-08-05 | CNY 26,18 | -0,57 % | CNY 26,38 | CNY 26,54 | CNY 25,85 | 1,73M |
| 2026-08-04 | CNY 26,33 | +1,39 % | CNY 25,99 | CNY 26,53 | CNY 25,88 | 1,62M |
| 2026-08-03 | CNY 25,97 | -3,46 % | CNY 27,01 | CNY 27,10 | CNY 25,77 | 2,75M |
| 2026-07-31 | CNY 26,90 | -0,63 % | CNY 26,61 | CNY 27,58 | CNY 26,61 | 2,28M |
| 2026-07-30 | CNY 27,07 | +0,45 % | CNY 27,49 | CNY 27,62 | CNY 26,50 | 3,00M |
| 2026-07-29 | CNY 26,95 | -2,00 % | CNY 26,77 | CNY 27,95 | CNY 26,50 | 3,90M |
| 2026-07-28 | CNY 27,50 | -0,72 % | CNY 27,80 | CNY 28,60 | CNY 26,98 | 5,41M |
| 2026-07-27 | CNY 27,70 | +1,84 % | CNY 25,28 | CNY 28,00 | CNY 25,28 | 6,85M |
| 2026-07-24 | CNY 27,20 | +4,21 % | CNY 24,69 | CNY 27,95 | CNY 24,69 | 9,56M |
| 2026-07-23 | CNY 26,10 | +7,10 % | CNY 25,82 | CNY 26,81 | CNY 24,75 | 10,34M |
| 2026-07-22 | CNY 24,37 | +10,02 % | CNY 22,14 | CNY 24,37 | CNY 22,08 | 2,50M |
| 2026-07-21 | CNY 22,15 | -5,54 % | CNY 22,71 | CNY 23,15 | CNY 21,11 | 5,05M |
| 2026-07-20 | CNY 23,45 | -3,78 % | CNY 23,90 | CNY 24,28 | CNY 22,06 | 5,69M |
| 2026-07-17 | CNY 24,37 | -0,04 % | CNY 23,82 | CNY 25,32 | CNY 23,82 | 5,82M |
| 2026-07-16 | CNY 24,38 | +0,62 % | CNY 25,23 | CNY 26,30 | CNY 23,48 | 8,18M |
| 2026-07-15 | CNY 24,23 | +9,99 % | CNY 23,73 | CNY 24,23 | CNY 22,30 | 2,05M |
| 2026-07-14 | CNY 22,03 | +9,99 % | CNY 21,25 | CNY 22,03 | CNY 21,25 | 809,30K |
| 2026-07-13 | CNY 20,03 | -5,87 % | CNY 21,27 | CNY 21,27 | CNY 19,82 | 1,48M |
| 2026-07-10 | CNY 21,28 | -1,75 % | CNY 21,72 | CNY 21,89 | CNY 21,28 | 1,16M |
| 2026-07-09 | CNY 21,66 | +3,00 % | CNY 21,92 | CNY 21,92 | CNY 20,67 | 1,67M |
| 2026-07-08 | CNY 21,03 | -3,84 % | CNY 22,08 | CNY 22,39 | CNY 20,99 | 1,32M |
| 2026-07-07 | CNY 21,87 | -4,62 % | CNY 23,23 | CNY 23,52 | CNY 21,87 | 1,89M |
| 2026-07-06 | CNY 22,93 | -4,46 % | CNY 24,00 | CNY 24,70 | CNY 22,90 | 3,83M |
| 2026-07-03 | CNY 24,00 | +9,99 % | CNY 21,88 | CNY 24,00 | CNY 21,69 | 4,78M |
| 2026-07-02 | CNY 21,82 | +0,18 % | CNY 21,41 | CNY 22,47 | CNY 21,41 | 1,60M |
| 2026-07-01 | CNY 21,78 | +2,25 % | CNY 21,39 | CNY 21,93 | CNY 21,16 | 1,05M |
| 2026-06-30 | CNY 21,30 | +2,50 % | CNY 20,50 | CNY 21,36 | CNY 20,40 | 1,31M |
| 2026-06-29 | CNY 20,78 | +0,82 % | CNY 19,88 | CNY 21,05 | CNY 19,88 | 1,77M |
| 2026-06-26 | CNY 20,61 | +1,53 % | CNY 20,96 | CNY 21,43 | CNY 20,14 | 2,67M |
| 2026-06-25 | CNY 20,30 | -2,82 % | CNY 20,90 | CNY 20,93 | CNY 20,03 | 1,48M |
| 2026-06-24 | CNY 20,89 | -2,20 % | CNY 21,42 | CNY 21,98 | CNY 20,78 | 1,51M |
| 2026-06-23 | CNY 21,36 | +1,28 % | CNY 20,99 | CNY 21,85 | CNY 20,89 | 1,17M |
| 2026-06-22 | CNY 21,09 | -1,72 % | CNY 21,46 | CNY 21,47 | CNY 20,56 | 1,40M |
| 2026-06-18 | CNY 21,46 | +0,33 % | CNY 21,48 | CNY 21,89 | CNY 21,08 | 1,23M |
| 2026-06-17 | CNY 21,39 | -4,12 % | CNY 22,29 | CNY 22,29 | CNY 21,22 | 1,68M |
| 2026-06-16 | CNY 22,31 | -0,84 % | CNY 22,24 | CNY 22,62 | CNY 22,00 | 1,41M |
| 2026-06-15 | CNY 22,50 | +0,22 % | CNY 22,51 | CNY 22,76 | CNY 22,07 | 1,98M |
| 2026-06-12 | CNY 22,45 | -1,01 % | CNY 23,11 | CNY 23,25 | CNY 22,44 | 2,74M |
| 2026-06-11 | CNY 22,68 | +3,37 % | CNY 22,65 | CNY 23,29 | CNY 22,12 | 3,15M |
| 2026-06-10 | CNY 21,94 | -4,40 % | CNY 22,77 | CNY 23,50 | CNY 21,34 | 3,44M |
| 2026-06-09 | CNY 22,95 | +8,00 % | CNY 21,49 | CNY 23,30 | CNY 20,83 | 3,79M |
| 2026-06-08 | CNY 21,25 | -3,10 % | CNY 21,69 | CNY 21,77 | CNY 20,80 | 1,51M |
| 2026-06-05 | CNY 21,93 | -1,57 % | CNY 22,28 | CNY 22,50 | CNY 21,66 | 1,42M |
| 2026-06-04 | CNY 22,28 | -1,24 % | CNY 22,55 | CNY 22,64 | CNY 22,01 | 1,49M |
| 2026-06-03 | CNY 22,56 | -1,05 % | CNY 22,79 | CNY 22,88 | CNY 22,15 | 1,58M |
| 2026-06-02 | CNY 22,80 | -2,06 % | CNY 23,22 | CNY 23,26 | CNY 22,17 | 1,77M |
| 2026-06-01 | CNY 23,28 | +0,78 % | CNY 23,10 | CNY 23,50 | CNY 22,68 | 1,17M |
| 2026-05-29 | CNY 23,10 | -0,86 % | CNY 23,30 | CNY 23,59 | CNY 22,96 | 1,23M |
| 2026-05-28 | CNY 23,30 | 0,00 % | CNY 23,30 | CNY 23,60 | CNY 22,80 | 1,63M |
| 2026-05-27 | CNY 23,30 | -2,92 % | CNY 24,00 | CNY 24,18 | CNY 23,15 | 1,39M |
| 2026-05-26 | CNY 24,00 | -0,83 % | CNY 24,21 | CNY 24,21 | CNY 23,70 | 1,10M |