Wuxi NCE Power Co. Ltd. Class A 605111
SSE · China · Elektronische Technologie
CNY 54,00-2,12 (-3,78 %)
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 54,00 | -3,78 % | CNY 56,41 | CNY 56,60 | CNY 53,96 | 8,10M |
| 2026-09-29 | CNY 56,12 | -1,18 % | CNY 56,07 | CNY 57,80 | CNY 55,29 | 8,80M |
| 2026-09-28 | CNY 56,79 | -4,87 % | CNY 59,11 | CNY 59,90 | CNY 55,75 | 12,20M |
| 2026-09-24 | CNY 59,70 | -4,30 % | CNY 61,30 | CNY 62,30 | CNY 59,66 | 11,73M |
| 2026-09-23 | CNY 62,38 | +3,19 % | CNY 60,62 | CNY 63,75 | CNY 60,16 | 19,51M |
| 2026-09-22 | CNY 60,45 | -1,74 % | CNY 62,38 | CNY 62,83 | CNY 60,12 | 13,33M |
| 2026-09-21 | CNY 61,52 | -2,12 % | CNY 63,00 | CNY 63,60 | CNY 61,17 | 18,07M |
| 2026-09-18 | CNY 62,85 | +6,11 % | CNY 60,48 | CNY 64,54 | CNY 59,80 | 27,39M |
| 2026-09-17 | CNY 59,23 | +4,65 % | CNY 58,14 | CNY 61,50 | CNY 57,60 | 23,63M |
| 2026-09-16 | CNY 56,60 | +5,85 % | CNY 54,00 | CNY 57,09 | CNY 53,08 | 14,54M |
| 2026-09-15 | CNY 53,47 | +0,58 % | CNY 52,75 | CNY 54,55 | CNY 52,66 | 6,77M |
| 2026-09-14 | CNY 53,16 | +1,84 % | CNY 51,76 | CNY 53,70 | CNY 51,00 | 9,42M |
| 2026-09-11 | CNY 52,20 | -2,92 % | CNY 53,50 | CNY 53,50 | CNY 50,55 | 11,16M |
| 2026-09-10 | CNY 53,77 | -0,33 % | CNY 54,00 | CNY 54,65 | CNY 53,12 | 7,54M |
| 2026-09-09 | CNY 53,95 | -0,41 % | CNY 54,84 | CNY 55,63 | CNY 53,70 | 7,74M |
| 2026-09-08 | CNY 54,17 | -1,78 % | CNY 55,15 | CNY 55,65 | CNY 53,89 | 8,35M |
| 2026-09-07 | CNY 55,15 | +2,21 % | CNY 54,86 | CNY 55,74 | CNY 53,98 | 9,73M |
| 2026-09-04 | CNY 53,96 | -3,66 % | CNY 56,36 | CNY 57,36 | CNY 53,30 | 10,03M |
| 2026-09-03 | CNY 56,01 | +1,10 % | CNY 55,79 | CNY 57,12 | CNY 55,00 | 9,59M |
| 2026-09-02 | CNY 55,40 | -2,36 % | CNY 55,58 | CNY 56,19 | CNY 55,09 | 8,96M |
| 2026-09-01 | CNY 56,74 | -4,14 % | CNY 59,10 | CNY 59,18 | CNY 56,20 | 12,18M |
| 2026-08-31 | CNY 59,19 | +0,48 % | CNY 57,00 | CNY 59,29 | CNY 56,30 | 15,88M |
| 2026-08-28 | CNY 58,91 | -2,61 % | CNY 59,60 | CNY 61,50 | CNY 58,90 | 13,64M |
| 2026-08-27 | CNY 60,49 | +3,70 % | CNY 58,95 | CNY 61,35 | CNY 57,76 | 19,70M |
| 2026-08-26 | CNY 58,33 | -0,58 % | CNY 58,89 | CNY 60,32 | CNY 57,80 | 14,58M |
| 2026-08-25 | CNY 58,67 | -1,39 % | CNY 56,44 | CNY 59,96 | CNY 56,09 | 20,91M |
| 2026-08-24 | CNY 59,50 | -2,54 % | CNY 61,08 | CNY 63,40 | CNY 58,00 | 22,25M |
| 2026-08-21 | CNY 61,05 | +2,69 % | CNY 59,67 | CNY 63,85 | CNY 59,02 | 20,85M |
| 2026-08-20 | CNY 59,45 | -1,33 % | CNY 60,50 | CNY 60,61 | CNY 57,51 | 21,66M |
| 2026-08-19 | CNY 60,25 | -5,12 % | CNY 61,00 | CNY 65,10 | CNY 58,66 | 33,01M |
| 2026-08-18 | CNY 63,50 | +0,87 % | CNY 62,79 | CNY 64,40 | CNY 61,00 | 24,67M |
| 2026-08-17 | CNY 62,95 | +8,09 % | CNY 58,58 | CNY 63,22 | CNY 58,55 | 20,76M |
| 2026-08-14 | CNY 58,24 | -0,48 % | CNY 59,00 | CNY 59,51 | CNY 56,40 | 20,60M |
| 2026-08-13 | CNY 58,52 | +1,99 % | CNY 58,00 | CNY 62,02 | CNY 57,43 | 27,76M |
| 2026-08-12 | CNY 57,38 | +1,92 % | CNY 56,31 | CNY 57,79 | CNY 55,60 | 15,10M |
| 2026-08-11 | CNY 56,30 | +1,11 % | CNY 55,50 | CNY 58,40 | CNY 55,01 | 20,33M |
| 2026-08-10 | CNY 55,68 | -2,37 % | CNY 57,33 | CNY 57,43 | CNY 54,21 | 18,18M |
| 2026-08-07 | CNY 57,03 | +3,45 % | CNY 55,00 | CNY 57,92 | CNY 53,90 | 20,88M |
| 2026-08-06 | CNY 55,13 | +5,43 % | CNY 51,11 | CNY 55,58 | CNY 50,96 | 22,10M |
| 2026-08-05 | CNY 52,29 | +5,68 % | CNY 49,30 | CNY 53,06 | CNY 48,98 | 19,62M |
| 2026-08-04 | CNY 49,48 | +7,96 % | CNY 46,50 | CNY 49,99 | CNY 45,95 | 21,77M |
| 2026-08-03 | CNY 45,83 | -5,89 % | CNY 48,00 | CNY 48,60 | CNY 45,70 | 19,55M |
| 2026-07-31 | CNY 48,70 | +1,76 % | CNY 51,80 | CNY 52,39 | CNY 48,70 | 24,60M |
| 2026-07-30 | CNY 47,86 | -10,00 % | CNY 52,87 | CNY 53,15 | CNY 47,86 | 25,66M |
| 2026-07-29 | CNY 53,18 | +5,04 % | CNY 50,88 | CNY 54,00 | CNY 49,03 | 32,43M |
| 2026-07-28 | CNY 50,63 | -10,01 % | CNY 54,80 | CNY 55,64 | CNY 50,63 | 22,49M |
| 2026-07-27 | CNY 56,26 | +1,99 % | CNY 55,17 | CNY 56,70 | CNY 53,02 | 18,87M |
| 2026-07-24 | CNY 55,16 | -0,79 % | CNY 55,00 | CNY 57,02 | CNY 54,01 | 20,57M |
| 2026-07-23 | CNY 55,60 | -0,89 % | CNY 56,65 | CNY 56,98 | CNY 53,00 | 29,68M |
| 2026-07-22 | CNY 56,10 | +4,18 % | CNY 54,89 | CNY 59,20 | CNY 54,87 | 36,47M |
| 2026-07-21 | CNY 53,85 | +10,01 % | CNY 50,02 | CNY 53,85 | CNY 45,14 | 25,99M |
| 2026-07-20 | CNY 48,95 | -8,64 % | CNY 55,50 | CNY 56,38 | CNY 48,22 | 27,86M |
| 2026-07-17 | CNY 53,58 | -9,36 % | CNY 59,10 | CNY 60,00 | CNY 53,58 | 24,07M |
| 2026-07-16 | CNY 59,11 | -8,75 % | CNY 63,80 | CNY 64,46 | CNY 58,98 | 22,13M |
| 2026-07-15 | CNY 64,78 | -7,67 % | CNY 71,56 | CNY 71,56 | CNY 64,06 | 21,62M |
| 2026-07-14 | CNY 70,16 | +4,27 % | CNY 67,39 | CNY 71,79 | CNY 65,99 | 23,52M |
| 2026-07-13 | CNY 67,29 | -8,25 % | CNY 70,47 | CNY 73,90 | CNY 66,90 | 29,71M |
| 2026-07-10 | CNY 73,34 | -7,84 % | CNY 80,50 | CNY 82,50 | CNY 73,20 | 35,92M |
| 2026-07-09 | CNY 79,58 | +1,96 % | CNY 80,60 | CNY 80,86 | CNY 74,01 | 31,99M |
| 2026-07-08 | CNY 78,05 | -2,12 % | CNY 79,99 | CNY 81,98 | CNY 74,50 | 19,52M |
| 2026-07-07 | CNY 79,74 | -0,77 % | CNY 79,76 | CNY 81,51 | CNY 76,00 | 19,52M |
| 2026-07-06 | CNY 80,36 | -0,51 % | CNY 81,50 | CNY 84,66 | CNY 78,34 | 25,21M |
| 2026-07-03 | CNY 80,77 | -3,13 % | CNY 83,10 | CNY 84,77 | CNY 80,35 | 26,85M |
| 2026-07-02 | CNY 83,38 | -9,57 % | CNY 88,43 | CNY 90,42 | CNY 82,98 | 34,67M |
| 2026-07-01 | CNY 92,20 | -7,00 % | CNY 104,04 | CNY 104,43 | CNY 90,66 | 47,80M |
| 2026-06-30 | CNY 99,14 | +10,00 % | CNY 90,69 | CNY 99,14 | CNY 89,00 | 33,77M |
| 2026-06-29 | CNY 90,13 | +8,42 % | CNY 85,65 | CNY 91,44 | CNY 85,08 | 43,47M |
| 2026-06-26 | CNY 83,13 | +2,85 % | CNY 80,00 | CNY 86,78 | CNY 79,51 | 32,24M |
| 2026-06-25 | CNY 80,83 | +1,69 % | CNY 79,48 | CNY 81,35 | CNY 77,25 | 30,44M |
| 2026-06-24 | CNY 79,49 | -0,53 % | CNY 78,05 | CNY 81,90 | CNY 76,00 | 40,72M |
| 2026-06-23 | CNY 79,91 | +7,16 % | CNY 73,89 | CNY 82,03 | CNY 73,40 | 37,57M |
| 2026-06-22 | CNY 74,57 | +0,36 % | CNY 76,67 | CNY 78,82 | CNY 72,65 | 32,59M |
| 2026-06-18 | CNY 74,30 | +4,43 % | CNY 70,46 | CNY 74,69 | CNY 70,11 | 27,89M |
| 2026-06-17 | CNY 71,15 | +7,27 % | CNY 66,15 | CNY 71,81 | CNY 66,10 | 25,00M |
| 2026-06-16 | CNY 66,33 | +1,22 % | CNY 66,60 | CNY 68,94 | CNY 66,15 | 26,10M |
| 2026-06-15 | CNY 65,53 | +10,01 % | CNY 62,00 | CNY 65,53 | CNY 59,19 | 30,49M |
| 2026-06-12 | CNY 59,57 | +2,02 % | CNY 60,68 | CNY 62,44 | CNY 58,71 | 29,90M |
| 2026-06-11 | CNY 58,39 | -0,83 % | CNY 58,88 | CNY 60,52 | CNY 57,51 | 19,12M |
| 2026-06-10 | CNY 58,88 | -5,02 % | CNY 60,89 | CNY 61,82 | CNY 57,59 | 22,35M |
| 2026-06-09 | CNY 61,99 | +10,01 % | CNY 58,10 | CNY 61,99 | CNY 56,22 | 21,36M |
| 2026-06-08 | CNY 56,35 | -6,21 % | CNY 56,49 | CNY 59,00 | CNY 55,10 | 21,34M |
| 2026-06-05 | CNY 60,08 | -5,80 % | CNY 62,60 | CNY 63,68 | CNY 59,88 | 27,50M |
| 2026-06-04 | CNY 63,78 | -1,36 % | CNY 63,45 | CNY 66,80 | CNY 63,30 | 21,10M |
| 2026-06-03 | CNY 64,66 | +4,27 % | CNY 63,97 | CNY 66,68 | CNY 63,41 | 30,81M |
| 2026-06-02 | CNY 62,01 | -0,06 % | CNY 61,99 | CNY 63,41 | CNY 59,73 | 27,72M |
| 2026-06-01 | CNY 62,05 | -6,85 % | CNY 65,55 | CNY 66,61 | CNY 61,60 | 34,37M |
| 2026-05-29 | CNY 66,61 | -4,16 % | CNY 69,00 | CNY 69,32 | CNY 64,80 | 41,57M |
| 2026-05-28 | CNY 69,50 | +1,16 % | CNY 70,77 | CNY 70,77 | CNY 66,37 | 49,53M |
| 2026-05-27 | CNY 68,70 | +6,76 % | CNY 65,41 | CNY 70,79 | CNY 64,35 | 61,85M |
| 2026-05-26 | CNY 64,35 | +1,79 % | CNY 65,37 | CNY 65,37 | CNY 60,05 | 60,47M |