Power HF Co., Ltd. Class A 605100
SSE · China · Produzierendes Gewerbe
CNY 35,83+1,28 (+3,70 %)
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 35,83 | +3,70 % | CNY 35,33 | CNY 36,20 | CNY 34,80 | 8,11M |
| 2026-09-29 | CNY 34,55 | +2,98 % | CNY 33,40 | CNY 34,96 | CNY 33,22 | 4,20M |
| 2026-09-28 | CNY 33,55 | -0,59 % | CNY 34,01 | CNY 35,50 | CNY 33,12 | 4,02M |
| 2026-09-24 | CNY 33,75 | -3,18 % | CNY 35,00 | CNY 35,00 | CNY 33,62 |
| 3,25M |
| 2026-09-23 | CNY 34,86 | +1,66 % | CNY 34,05 | CNY 35,18 | CNY 34,04 | 4,45M |
| 2026-09-22 | CNY 34,29 | +0,56 % | CNY 34,16 | CNY 35,00 | CNY 34,00 | 3,80M |
| 2026-09-21 | CNY 34,10 | +0,86 % | CNY 34,15 | CNY 34,45 | CNY 33,70 | 3,99M |
| 2026-09-18 | CNY 33,81 | +0,03 % | CNY 33,80 | CNY 34,44 | CNY 33,60 | 5,12M |
| 2026-09-17 | CNY 33,80 | -0,82 % | CNY 34,08 | CNY 34,76 | CNY 33,71 | 8,56M |
| 2026-09-16 | CNY 34,08 | +10,01 % | CNY 30,97 | CNY 34,08 | CNY 30,80 | 8,80M |
| 2026-09-15 | CNY 30,98 | -0,71 % | CNY 31,18 | CNY 31,49 | CNY 30,86 | 1,63M |
| 2026-09-14 | CNY 31,20 | +0,71 % | CNY 30,98 | CNY 31,35 | CNY 30,20 | 2,11M |
| 2026-09-11 | CNY 30,98 | -3,16 % | CNY 31,57 | CNY 31,60 | CNY 30,63 | 2,79M |
| 2026-09-10 | CNY 31,99 | -0,71 % | CNY 32,14 | CNY 32,46 | CNY 31,64 | 2,41M |
| 2026-09-09 | CNY 32,22 | -2,72 % | CNY 32,95 | CNY 33,65 | CNY 32,17 | 3,33M |
| 2026-09-08 | CNY 33,12 | -2,07 % | CNY 33,81 | CNY 33,99 | CNY 33,11 | 3,20M |
| 2026-09-07 | CNY 33,82 | +3,87 % | CNY 32,89 | CNY 34,99 | CNY 32,58 | 7,30M |
| 2026-09-04 | CNY 32,56 | -4,40 % | CNY 34,20 | CNY 34,50 | CNY 32,30 | 3,88M |
| 2026-09-03 | CNY 34,06 | +3,49 % | CNY 33,29 | CNY 34,23 | CNY 32,80 | 4,98M |
| 2026-09-02 | CNY 32,91 | +2,88 % | CNY 31,70 | CNY 33,99 | CNY 31,09 | 4,46M |
| 2026-09-01 | CNY 31,99 | -1,14 % | CNY 32,36 | CNY 32,68 | CNY 31,91 | 2,45M |
| 2026-08-31 | CNY 32,36 | -1,58 % | CNY 32,56 | CNY 32,65 | CNY 31,68 | 4,15M |
| 2026-08-28 | CNY 32,88 | -2,61 % | CNY 33,69 | CNY 34,63 | CNY 32,86 | 3,65M |
| 2026-08-27 | CNY 33,76 | +1,96 % | CNY 32,70 | CNY 34,15 | CNY 32,70 | 3,72M |
| 2026-08-26 | CNY 33,11 | -0,30 % | CNY 33,23 | CNY 33,68 | CNY 32,13 | 3,46M |
| 2026-08-25 | CNY 33,21 | -1,63 % | CNY 33,97 | CNY 35,10 | CNY 33,00 | 4,76M |
| 2026-08-24 | CNY 33,76 | +2,06 % | CNY 33,50 | CNY 33,99 | CNY 32,80 | 4,18M |
| 2026-08-21 | CNY 33,08 | +1,75 % | CNY 32,74 | CNY 33,20 | CNY 32,06 | 2,61M |
| 2026-08-20 | CNY 32,51 | -1,48 % | CNY 33,00 | CNY 33,41 | CNY 32,43 | 3,21M |
| 2026-08-19 | CNY 33,00 | -6,38 % | CNY 34,50 | CNY 34,90 | CNY 32,53 | 5,44M |
| 2026-08-18 | CNY 35,25 | -0,90 % | CNY 35,56 | CNY 35,76 | CNY 34,50 | 4,03M |
| 2026-08-17 | CNY 35,57 | +2,63 % | CNY 35,07 | CNY 36,20 | CNY 34,45 | 5,01M |
| 2026-08-14 | CNY 34,66 | +3,68 % | CNY 33,95 | CNY 34,84 | CNY 33,52 | 3,70M |
| 2026-08-13 | CNY 33,43 | -2,82 % | CNY 34,70 | CNY 34,96 | CNY 33,36 | 3,95M |
| 2026-08-12 | CNY 34,40 | +5,85 % | CNY 32,88 | CNY 35,20 | CNY 32,56 | 6,37M |
| 2026-08-11 | CNY 32,50 | +0,28 % | CNY 32,28 | CNY 32,84 | CNY 32,00 | 3,07M |
| 2026-08-10 | CNY 32,41 | -1,97 % | CNY 33,09 | CNY 33,50 | CNY 32,05 | 3,83M |
| 2026-08-07 | CNY 33,06 | +1,41 % | CNY 32,80 | CNY 33,48 | CNY 32,09 | 4,23M |
| 2026-08-06 | CNY 32,60 | +6,89 % | CNY 30,35 | CNY 32,85 | CNY 30,00 | 5,81M |
| 2026-08-05 | CNY 30,50 | +1,80 % | CNY 30,50 | CNY 30,86 | CNY 29,82 | 3,88M |
| 2026-08-04 | CNY 29,96 | +2,25 % | CNY 29,35 | CNY 30,50 | CNY 28,96 | 3,82M |
| 2026-08-03 | CNY 29,30 | +0,24 % | CNY 28,94 | CNY 29,92 | CNY 28,54 | 3,84M |
| 2026-07-31 | CNY 29,23 | +2,96 % | CNY 29,50 | CNY 30,30 | CNY 28,14 | 5,60M |
| 2026-07-30 | CNY 28,39 | -4,92 % | CNY 30,00 | CNY 30,27 | CNY 27,51 | 4,92M |
| 2026-07-29 | CNY 29,86 | -3,05 % | CNY 30,65 | CNY 31,36 | CNY 29,28 | 4,69M |
| 2026-07-28 | CNY 30,80 | +0,46 % | CNY 30,96 | CNY 31,15 | CNY 29,60 | 5,26M |
| 2026-07-27 | CNY 30,66 | +3,93 % | CNY 29,36 | CNY 30,70 | CNY 29,12 | 4,89M |
| 2026-07-24 | CNY 29,50 | -3,47 % | CNY 32,07 | CNY 32,07 | CNY 29,00 | 9,75M |
| 2026-07-23 | CNY 30,56 | +10,01 % | CNY 27,60 | CNY 30,56 | CNY 27,60 | 4,91M |
| 2026-07-22 | CNY 27,78 | -1,63 % | CNY 27,83 | CNY 28,95 | CNY 27,18 | 7,92M |
| 2026-07-21 | CNY 28,24 | +6,49 % | CNY 26,98 | CNY 28,58 | CNY 23,87 | 10,89M |
| 2026-07-20 | CNY 26,52 | -7,27 % | CNY 28,71 | CNY 30,05 | CNY 26,00 | 9,98M |
| 2026-07-17 | CNY 28,60 | -10,01 % | CNY 31,35 | CNY 32,29 | CNY 28,60 | 7,13M |
| 2026-07-16 | CNY 31,78 | -4,94 % | CNY 33,12 | CNY 33,23 | CNY 31,31 | 3,77M |
| 2026-07-15 | CNY 33,43 | -2,22 % | CNY 34,29 | CNY 34,78 | CNY 33,22 | 3,33M |
| 2026-07-14 | CNY 34,19 | +2,52 % | CNY 33,35 | CNY 34,34 | CNY 32,33 | 4,34M |
| 2026-07-13 | CNY 33,35 | -6,45 % | CNY 35,65 | CNY 36,14 | CNY 32,61 | 4,46M |
| 2026-07-10 | CNY 35,65 | -2,33 % | CNY 37,90 | CNY 37,90 | CNY 35,50 | 4,08M |
| 2026-07-09 | CNY 36,50 | +1,61 % | CNY 35,31 | CNY 36,94 | CNY 34,43 | 5,00M |
| 2026-07-08 | CNY 35,92 | +1,58 % | CNY 35,30 | CNY 37,92 | CNY 35,30 | 5,24M |
| 2026-07-07 | CNY 35,36 | -6,06 % | CNY 37,64 | CNY 38,00 | CNY 35,20 | 4,12M |
| 2026-07-06 | CNY 37,64 | -3,91 % | CNY 39,39 | CNY 40,20 | CNY 37,55 | 5,66M |
| 2026-07-03 | CNY 39,17 | -2,08 % | CNY 40,04 | CNY 40,23 | CNY 38,80 | 4,72M |
| 2026-07-02 | CNY 40,00 | -3,26 % | CNY 40,98 | CNY 42,50 | CNY 39,75 | 7,34M |
| 2026-07-01 | CNY 41,35 | +2,30 % | CNY 40,43 | CNY 42,01 | CNY 40,39 | 6,80M |
| 2026-06-30 | CNY 40,42 | -2,23 % | CNY 41,20 | CNY 41,22 | CNY 38,94 | 9,91M |
| 2026-06-29 | CNY 41,34 | +8,25 % | CNY 38,20 | CNY 42,01 | CNY 38,20 | 12,44M |
| 2026-06-26 | CNY 38,19 | -3,17 % | CNY 39,60 | CNY 39,86 | CNY 38,00 | 5,52M |
| 2026-06-25 | CNY 39,44 | -4,78 % | CNY 41,80 | CNY 41,98 | CNY 39,15 | 6,60M |
| 2026-06-24 | CNY 41,42 | -0,26 % | CNY 40,69 | CNY 42,09 | CNY 40,20 | 6,44M |
| 2026-06-23 | CNY 41,53 | +2,01 % | CNY 40,71 | CNY 42,12 | CNY 40,13 | 9,79M |
| 2026-06-22 | CNY 40,71 | +3,96 % | CNY 38,75 | CNY 41,00 | CNY 38,51 | 11,65M |
| 2026-06-18 | CNY 39,16 | +5,10 % | CNY 37,26 | CNY 40,34 | CNY 37,06 | 9,46M |
| 2026-06-17 | CNY 37,26 | +2,45 % | CNY 37,15 | CNY 38,20 | CNY 35,90 | 8,72M |
| 2026-06-16 | CNY 36,37 | +3,27 % | CNY 35,22 | CNY 36,79 | CNY 34,37 | 6,73M |
| 2026-06-15 | CNY 35,22 | +2,24 % | CNY 34,96 | CNY 35,65 | CNY 34,51 | 4,27M |
| 2026-06-12 | CNY 34,45 | -3,53 % | CNY 36,06 | CNY 36,79 | CNY 34,35 | 5,27M |
| 2026-06-11 | CNY 35,71 | -5,55 % | CNY 37,80 | CNY 38,90 | CNY 35,43 | 7,65M |
| 2026-06-10 | CNY 37,81 | +4,16 % | CNY 36,86 | CNY 37,99 | CNY 36,40 | 8,49M |
| 2026-06-09 | CNY 36,30 | +10,00 % | CNY 32,62 | CNY 36,30 | CNY 32,62 | 4,94M |
| 2026-06-08 | CNY 33,00 | -3,48 % | CNY 33,33 | CNY 33,89 | CNY 31,86 | 4,50M |
| 2026-06-05 | CNY 34,19 | -1,61 % | CNY 34,15 | CNY 34,94 | CNY 33,68 | 3,35M |
| 2026-06-04 | CNY 34,75 | -2,00 % | CNY 35,46 | CNY 36,00 | CNY 34,40 | 3,82M |
| 2026-06-03 | CNY 35,46 | +0,23 % | CNY 35,62 | CNY 36,20 | CNY 35,14 | 3,15M |
| 2026-06-02 | CNY 35,38 | -3,23 % | CNY 36,42 | CNY 36,86 | CNY 34,24 | 4,80M |
| 2026-06-01 | CNY 36,56 | +3,13 % | CNY 35,48 | CNY 37,61 | CNY 35,11 | 5,09M |
| 2026-05-29 | CNY 35,45 | -1,96 % | CNY 36,17 | CNY 36,90 | CNY 35,08 | 4,82M |
| 2026-05-28 | CNY 36,16 | +1,54 % | CNY 35,68 | CNY 36,34 | CNY 34,49 | 5,39M |
| 2026-05-27 | CNY 35,61 | -6,78 % | CNY 38,60 | CNY 38,60 | CNY 35,51 | 6,57M |
| 2026-05-26 | CNY 38,20 | -3,41 % | CNY 39,60 | CNY 39,98 | CNY 37,50 | 5,14M |