Henan Lantian Gas Co., Ltd. Class A 605368
SSE · China · Versorger
CNY 6,68+0,05 (+0,75 %)
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 6,68 | +0,75 % | CNY 6,62 | CNY 6,69 | CNY 6,61 | 1,55M |
| 2026-09-29 | CNY 6,63 | -0,15 % | CNY 6,64 | CNY 6,69 | CNY 6,60 | 2,09M |
| 2026-09-28 | CNY 6,64 | -0,30 % | CNY 6,61 | CNY 6,67 | CNY 6,58 | 2,35M |
| 2026-09-24 | CNY 6,66 | -0,75 % | CNY 6,67 | CNY 6,75 | CNY 6,63 | 2,11M |
| 2026-09-23 | CNY 6,71 | +0,30 % | CNY 6,69 | CNY 6,77 | CNY 6,65 | 2,57M |
| 2026-09-22 | CNY 6,69 | -0,74 % | CNY 6,70 | CNY 6,75 | CNY 6,65 | 2,83M |
| 2026-09-21 | CNY 6,74 | +1,35 % | CNY 6,67 | CNY 6,75 | CNY 6,62 | 3,09M |
| 2026-09-18 | CNY 6,65 | -0,30 % | CNY 6,69 | CNY 6,74 | CNY 6,64 | 3,34M |
| 2026-09-17 | CNY 6,67 | -0,74 % | CNY 6,70 | CNY 6,70 | CNY 6,59 | 3,18M |
| 2026-09-16 | CNY 6,72 | +0,30 % | CNY 6,74 | CNY 6,76 | CNY 6,68 | 2,89M |
| 2026-09-15 | CNY 6,70 | -1,90 % | CNY 6,86 | CNY 6,86 | CNY 6,69 | 3,61M |
| 2026-09-14 | CNY 6,83 | -0,58 % | CNY 6,92 | CNY 6,94 | CNY 6,82 | 2,91M |
| 2026-09-11 | CNY 6,87 | -1,15 % | CNY 6,93 | CNY 6,95 | CNY 6,84 | 4,36M |
| 2026-09-10 | CNY 6,95 | -1,00 % | CNY 7,02 | CNY 7,07 | CNY 6,94 | 4,67M |
| 2026-09-09 | CNY 7,02 | 0,00 % | CNY 6,98 | CNY 7,04 | CNY 6,97 | 2,55M |
| 2026-09-08 | CNY 7,02 | +1,15 % | CNY 6,96 | CNY 7,04 | CNY 6,89 | 4,22M |
| 2026-09-07 | CNY 6,94 | -0,57 % | CNY 6,95 | CNY 6,99 | CNY 6,89 | 3,95M |
| 2026-09-04 | CNY 6,98 | +0,43 % | CNY 6,98 | CNY 7,05 | CNY 6,95 | 3,71M |
| 2026-09-03 | CNY 6,95 | -1,97 % | CNY 7,13 | CNY 7,13 | CNY 6,95 | 4,42M |
| 2026-09-02 | CNY 7,09 | +0,42 % | CNY 7,06 | CNY 7,14 | CNY 6,97 | 6,54M |
| 2026-09-01 | CNY 7,06 | +1,73 % | CNY 6,94 | CNY 7,11 | CNY 6,93 | 9,34M |
| 2026-08-31 | CNY 6,94 | +1,76 % | CNY 6,88 | CNY 6,99 | CNY 6,83 | 8,01M |
| 2026-08-28 | CNY 6,82 | +1,19 % | CNY 6,72 | CNY 6,84 | CNY 6,70 | 6,27M |
| 2026-08-27 | CNY 6,74 | -0,74 % | CNY 6,80 | CNY 6,80 | CNY 6,66 | 4,48M |
| 2026-08-26 | CNY 6,79 | +0,89 % | CNY 6,74 | CNY 6,84 | CNY 6,72 | 4,10M |
| 2026-08-25 | CNY 6,73 | 0,00 % | CNY 6,74 | CNY 6,78 | CNY 6,71 | 3,50M |
| 2026-08-24 | CNY 6,73 | +0,60 % | CNY 6,67 | CNY 6,74 | CNY 6,63 | 3,22M |
| 2026-08-21 | CNY 6,69 | -0,59 % | CNY 6,72 | CNY 6,74 | CNY 6,63 | 3,13M |
| 2026-08-20 | CNY 6,73 | +1,20 % | CNY 6,65 | CNY 6,73 | CNY 6,63 | 4,89M |
| 2026-08-19 | CNY 6,65 | -0,30 % | CNY 6,65 | CNY 6,70 | CNY 6,63 | 3,40M |
| 2026-08-18 | CNY 6,67 | +1,37 % | CNY 6,59 | CNY 6,69 | CNY 6,57 | 4,32M |
| 2026-08-17 | CNY 6,58 | 0,00 % | CNY 6,57 | CNY 6,61 | CNY 6,47 | 2,70M |
| 2026-08-14 | CNY 6,58 | +0,46 % | CNY 6,56 | CNY 6,60 | CNY 6,46 | 3,52M |
| 2026-08-13 | CNY 6,55 | -2,09 % | CNY 6,69 | CNY 6,69 | CNY 6,55 | 5,71M |
| 2026-08-12 | CNY 6,69 | -1,47 % | CNY 6,80 | CNY 6,80 | CNY 6,67 | 6,14M |
| 2026-08-11 | CNY 6,79 | +1,19 % | CNY 6,75 | CNY 6,80 | CNY 6,68 | 4,80M |
| 2026-08-10 | CNY 6,71 | +1,36 % | CNY 6,62 | CNY 6,76 | CNY 6,61 | 4,94M |
| 2026-08-07 | CNY 6,62 | -1,63 % | CNY 6,71 | CNY 6,71 | CNY 6,62 | 3,85M |
| 2026-08-06 | CNY 6,73 | 0,00 % | CNY 6,71 | CNY 6,75 | CNY 6,63 | 3,50M |
| 2026-08-05 | CNY 6,73 | -0,74 % | CNY 6,83 | CNY 6,83 | CNY 6,71 | 4,39M |
| 2026-08-04 | CNY 6,78 | -1,31 % | CNY 6,87 | CNY 6,89 | CNY 6,78 | 4,23M |
| 2026-08-03 | CNY 6,87 | +1,48 % | CNY 6,75 | CNY 6,88 | CNY 6,72 | 5,42M |
| 2026-07-31 | CNY 6,77 | +0,59 % | CNY 6,70 | CNY 6,80 | CNY 6,69 | 4,38M |
| 2026-07-30 | CNY 6,73 | 0,00 % | CNY 6,73 | CNY 6,83 | CNY 6,68 | 5,45M |
| 2026-07-29 | CNY 6,73 | +1,51 % | CNY 6,63 | CNY 6,79 | CNY 6,61 | 5,04M |
| 2026-07-28 | CNY 6,63 | +0,15 % | CNY 6,61 | CNY 6,65 | CNY 6,54 | 3,05M |
| 2026-07-27 | CNY 6,62 | -0,30 % | CNY 6,63 | CNY 6,66 | CNY 6,53 | 4,55M |
| 2026-07-24 | CNY 6,64 | -2,35 % | CNY 6,76 | CNY 6,84 | CNY 6,64 | 4,20M |
| 2026-07-23 | CNY 6,80 | +1,95 % | CNY 6,66 | CNY 6,80 | CNY 6,63 | 5,75M |
| 2026-07-22 | CNY 6,67 | +0,76 % | CNY 6,65 | CNY 6,71 | CNY 6,56 | 7,28M |
| 2026-07-21 | CNY 6,62 | -2,36 % | CNY 6,79 | CNY 6,84 | CNY 6,59 | 6,41M |
| 2026-07-20 | CNY 6,78 | +1,19 % | CNY 6,68 | CNY 6,81 | CNY 6,67 | 6,65M |
| 2026-07-17 | CNY 6,70 | -0,30 % | CNY 6,74 | CNY 6,88 | CNY 6,66 | 6,06M |
| 2026-07-16 | CNY 6,72 | -0,15 % | CNY 6,75 | CNY 6,75 | CNY 6,63 | 2,74M |
| 2026-07-15 | CNY 6,73 | +1,20 % | CNY 6,65 | CNY 6,79 | CNY 6,58 | 4,81M |
| 2026-07-14 | CNY 6,65 | +1,53 % | CNY 6,62 | CNY 6,70 | CNY 6,52 | 5,41M |
| 2026-07-13 | CNY 6,55 | +1,71 % | CNY 6,43 | CNY 6,75 | CNY 6,43 | 10,79M |
| 2026-07-10 | CNY 6,44 | +1,26 % | CNY 6,36 | CNY 6,50 | CNY 6,30 | 4,53M |
| 2026-07-09 | CNY 6,36 | -0,93 % | CNY 6,42 | CNY 6,48 | CNY 6,33 | 2,68M |
| 2026-07-08 | CNY 6,42 | +1,42 % | CNY 6,30 | CNY 6,61 | CNY 6,27 | 4,50M |
| 2026-07-07 | CNY 6,33 | -2,47 % | CNY 6,49 | CNY 6,49 | CNY 6,29 | 3,35M |
| 2026-07-06 | CNY 6,49 | +1,56 % | CNY 6,40 | CNY 6,50 | CNY 6,33 | 3,80M |
| 2026-07-03 | CNY 6,39 | +1,91 % | CNY 6,25 | CNY 6,41 | CNY 6,25 | 3,81M |
| 2026-07-02 | CNY 6,27 | +1,46 % | CNY 6,18 | CNY 6,30 | CNY 6,17 | 4,96M |
| 2026-07-01 | CNY 6,18 | +1,31 % | CNY 6,10 | CNY 6,21 | CNY 6,07 | 4,61M |
| 2026-06-30 | CNY 6,10 | -1,29 % | CNY 6,18 | CNY 6,18 | CNY 6,03 | 2,86M |
| 2026-06-29 | CNY 6,18 | +0,49 % | CNY 6,15 | CNY 6,20 | CNY 5,93 | 4,57M |
| 2026-06-26 | CNY 6,15 | -0,16 % | CNY 6,17 | CNY 6,22 | CNY 6,10 | 4,45M |
| 2026-06-25 | CNY 6,16 | -2,99 % | CNY 6,35 | CNY 6,35 | CNY 6,14 | 4,91M |
| 2026-06-24 | CNY 6,35 | -4,08 % | CNY 6,62 | CNY 6,62 | CNY 6,35 | 3,82M |
| 2026-06-23 | CNY 6,62 | +0,76 % | CNY 6,57 | CNY 6,71 | CNY 6,51 | 3,33M |
| 2026-06-22 | CNY 6,57 | -1,79 % | CNY 6,66 | CNY 6,67 | CNY 6,31 | 7,51M |
| 2026-06-18 | CNY 6,69 | -4,02 % | CNY 6,97 | CNY 6,97 | CNY 6,67 | 5,29M |
| 2026-06-17 | CNY 6,97 | -3,06 % | CNY 7,16 | CNY 7,18 | CNY 6,93 | 3,66M |
| 2026-06-16 | CNY 7,19 | -1,64 % | CNY 7,26 | CNY 7,28 | CNY 7,11 | 4,28M |
| 2026-06-15 | CNY 7,31 | +3,69 % | CNY 7,03 | CNY 7,42 | CNY 7,03 | 10,57M |
| 2026-06-12 | CNY 7,05 | +0,43 % | CNY 7,01 | CNY 7,16 | CNY 6,97 | 4,89M |
| 2026-06-11 | CNY 7,02 | +1,45 % | CNY 6,89 | CNY 7,07 | CNY 6,88 | 4,27M |
| 2026-06-10 | CNY 6,92 | -0,14 % | CNY 6,90 | CNY 6,95 | CNY 6,75 | 4,18M |
| 2026-06-09 | CNY 6,93 | -0,29 % | CNY 6,92 | CNY 7,02 | CNY 6,85 | 3,54M |
| 2026-06-08 | CNY 6,95 | -1,84 % | CNY 7,03 | CNY 7,08 | CNY 6,89 | 3,28M |
| 2026-06-05 | CNY 7,08 | +0,28 % | CNY 7,04 | CNY 7,14 | CNY 7,01 | 2,69M |
| 2026-06-04 | CNY 7,06 | -1,26 % | CNY 7,14 | CNY 7,22 | CNY 6,98 | 3,83M |
| 2026-06-03 | CNY 7,15 | 0,00 % | CNY 7,14 | CNY 7,17 | CNY 7,02 | 4,49M |
| 2026-06-02 | CNY 7,15 | -0,97 % | CNY 7,22 | CNY 7,22 | CNY 7,12 | 3,38M |
| 2026-06-01 | CNY 7,22 | +4,03 % | CNY 6,98 | CNY 7,22 | CNY 6,95 | 5,97M |
| 2026-05-29 | CNY 6,94 | +1,17 % | CNY 6,88 | CNY 6,99 | CNY 6,83 | 4,72M |
| 2026-05-28 | CNY 6,86 | -0,72 % | CNY 6,86 | CNY 6,95 | CNY 6,82 | 3,91M |
| 2026-05-27 | CNY 6,91 | -2,81 % | CNY 7,10 | CNY 7,10 | CNY 6,86 | 6,44M |
| 2026-05-26 | CNY 7,11 | -0,28 % | CNY 7,13 | CNY 7,13 | CNY 7,06 | 3,65M |