Hengsheng Energy Co. Ltd. Class A 605580
SSE · China · Versorger
CNY 20,85-0,18 (-0,86 %)
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 20,85 | -0,86 % | CNY 21,28 | CNY 21,60 | CNY 20,81 | 6,18M |
| 2026-09-29 | CNY 21,03 | -1,41 % | CNY 21,08 | CNY 21,29 | CNY 20,60 | 8,40M |
| 2026-09-28 | CNY 21,33 | -2,56 % | CNY 22,36 | CNY 23,15 | CNY 20,95 | 13,10M |
| 2026-09-24 | CNY 21,89 | -4,24 % | CNY 22,61 | CNY 22,80 | CNY 21,89 | 9,79M |
| 2026-09-23 | CNY 22,86 | +0,93 % | CNY 22,50 | CNY 23,40 | CNY 22,31 | 13,16M |
| 2026-09-22 | CNY 22,65 | -1,91 % | CNY 23,32 | CNY 23,32 | CNY 22,48 | 11,68M |
| 2026-09-21 | CNY 23,09 | +1,72 % | CNY 22,65 | CNY 24,29 | CNY 22,51 | 18,30M |
| 2026-09-18 | CNY 22,70 | -2,95 % | CNY 23,33 | CNY 23,51 | CNY 22,50 | 15,31M |
| 2026-09-17 | CNY 23,39 | +1,61 % | CNY 23,14 | CNY 23,69 | CNY 22,20 | 21,36M |
| 2026-09-16 | CNY 23,02 | -0,04 % | CNY 22,88 | CNY 23,72 | CNY 22,62 | 19,59M |
| 2026-09-15 | CNY 23,03 | -2,42 % | CNY 24,99 | CNY 25,70 | CNY 22,85 | 26,40M |
| 2026-09-14 | CNY 23,60 | +10,02 % | CNY 21,38 | CNY 23,60 | CNY 20,95 | 15,74M |
| 2026-09-11 | CNY 21,45 | -4,03 % | CNY 21,90 | CNY 22,35 | CNY 20,77 | 19,42M |
| 2026-09-10 | CNY 22,35 | -6,87 % | CNY 23,42 | CNY 24,39 | CNY 22,12 | 23,59M |
| 2026-09-09 | CNY 24,00 | -4,19 % | CNY 23,78 | CNY 26,30 | CNY 23,10 | 31,66M |
| 2026-09-08 | CNY 25,05 | +2,62 % | CNY 24,02 | CNY 25,61 | CNY 22,71 | 36,50M |
| 2026-09-07 | CNY 24,41 | +8,63 % | CNY 23,62 | CNY 24,72 | CNY 21,62 | 38,52M |
| 2026-09-04 | CNY 22,47 | +9,99 % | CNY 22,47 | CNY 22,47 | CNY 22,47 | 3,62M |
| 2026-09-03 | CNY 20,43 | +10,02 % | CNY 18,50 | CNY 20,43 | CNY 18,50 | 8,03M |
| 2026-09-02 | CNY 18,57 | +3,74 % | CNY 17,72 | CNY 19,02 | CNY 17,56 | 9,46M |
| 2026-09-01 | CNY 17,90 | +1,13 % | CNY 17,85 | CNY 18,31 | CNY 17,63 | 4,11M |
| 2026-08-31 | CNY 17,70 | -1,39 % | CNY 17,62 | CNY 17,78 | CNY 17,45 | 3,18M |
| 2026-08-28 | CNY 17,95 | -2,45 % | CNY 18,20 | CNY 18,55 | CNY 17,94 | 5,07M |
| 2026-08-27 | CNY 18,40 | +5,14 % | CNY 17,81 | CNY 18,40 | CNY 17,59 | 5,01M |
| 2026-08-26 | CNY 17,50 | +0,29 % | CNY 17,41 | CNY 17,63 | CNY 17,17 | 2,78M |
| 2026-08-25 | CNY 17,45 | +0,58 % | CNY 17,20 | CNY 17,58 | CNY 16,92 | 3,19M |
| 2026-08-24 | CNY 17,35 | -2,47 % | CNY 17,87 | CNY 17,87 | CNY 17,08 | 3,38M |
| 2026-08-21 | CNY 17,79 | +0,45 % | CNY 17,67 | CNY 17,88 | CNY 17,36 | 2,77M |
| 2026-08-20 | CNY 17,71 | -0,90 % | CNY 17,90 | CNY 18,19 | CNY 17,63 | 2,89M |
| 2026-08-19 | CNY 17,87 | -4,69 % | CNY 18,75 | CNY 18,77 | CNY 17,82 | 3,93M |
| 2026-08-18 | CNY 18,75 | -1,21 % | CNY 18,96 | CNY 19,10 | CNY 18,44 | 3,96M |
| 2026-08-17 | CNY 18,98 | +4,00 % | CNY 18,41 | CNY 18,98 | CNY 18,22 | 5,26M |
| 2026-08-14 | CNY 18,25 | -0,33 % | CNY 18,31 | CNY 18,55 | CNY 18,02 | 3,67M |
| 2026-08-13 | CNY 18,31 | -1,03 % | CNY 18,50 | CNY 18,73 | CNY 18,31 | 3,97M |
| 2026-08-12 | CNY 18,50 | +0,82 % | CNY 18,37 | CNY 18,63 | CNY 18,21 | 3,89M |
| 2026-08-11 | CNY 18,35 | -0,86 % | CNY 18,41 | CNY 18,59 | CNY 18,28 | 3,01M |
| 2026-08-10 | CNY 18,51 | +0,33 % | CNY 18,55 | CNY 18,69 | CNY 18,06 | 4,19M |
| 2026-08-07 | CNY 18,45 | +1,10 % | CNY 18,16 | CNY 18,45 | CNY 17,81 | 5,52M |
| 2026-08-06 | CNY 18,25 | +0,94 % | CNY 17,99 | CNY 18,25 | CNY 17,73 | 5,60M |
| 2026-08-05 | CNY 18,08 | +3,20 % | CNY 17,49 | CNY 18,26 | CNY 17,33 | 6,79M |
| 2026-08-04 | CNY 17,52 | +2,16 % | CNY 17,34 | CNY 17,58 | CNY 17,11 | 5,28M |
| 2026-08-03 | CNY 17,15 | +2,82 % | CNY 16,66 | CNY 17,16 | CNY 16,56 | 5,26M |
| 2026-07-31 | CNY 16,68 | +4,12 % | CNY 16,30 | CNY 16,88 | CNY 16,29 | 7,04M |
| 2026-07-30 | CNY 16,02 | -3,38 % | CNY 16,50 | CNY 16,80 | CNY 15,88 | 5,95M |
| 2026-07-29 | CNY 16,58 | +0,24 % | CNY 16,55 | CNY 16,76 | CNY 16,03 | 6,03M |
| 2026-07-28 | CNY 16,54 | -0,54 % | CNY 16,49 | CNY 17,13 | CNY 16,26 | 5,47M |
| 2026-07-27 | CNY 16,63 | +4,39 % | CNY 15,81 | CNY 16,65 | CNY 15,80 | 6,32M |
| 2026-07-24 | CNY 15,93 | -5,63 % | CNY 16,49 | CNY 16,59 | CNY 15,91 | 6,62M |
| 2026-07-23 | CNY 16,88 | +3,30 % | CNY 16,34 | CNY 16,95 | CNY 16,27 | 8,60M |
| 2026-07-22 | CNY 16,34 | -1,51 % | CNY 16,30 | CNY 16,70 | CNY 16,07 | 6,02M |
| 2026-07-21 | CNY 16,59 | +1,90 % | CNY 16,39 | CNY 16,67 | CNY 14,97 | 8,99M |
| 2026-07-20 | CNY 16,28 | -3,78 % | CNY 16,94 | CNY 17,39 | CNY 15,95 | 8,64M |
| 2026-07-17 | CNY 16,92 | -5,10 % | CNY 17,66 | CNY 18,18 | CNY 16,73 | 7,52M |
| 2026-07-16 | CNY 17,83 | -4,81 % | CNY 18,68 | CNY 18,83 | CNY 17,74 | 7,35M |
| 2026-07-15 | CNY 18,73 | -2,19 % | CNY 19,27 | CNY 19,43 | CNY 18,63 | 5,51M |
| 2026-07-14 | CNY 19,15 | +0,05 % | CNY 19,00 | CNY 19,47 | CNY 18,61 | 6,70M |
| 2026-07-13 | CNY 19,14 | -6,68 % | CNY 20,26 | CNY 20,60 | CNY 19,06 | 9,43M |
| 2026-07-10 | CNY 20,51 | -5,96 % | CNY 21,40 | CNY 21,50 | CNY 20,51 | 10,91M |
| 2026-07-09 | CNY 21,81 | -2,50 % | CNY 21,38 | CNY 23,35 | CNY 20,13 | 15,31M |
| 2026-07-08 | CNY 22,37 | -10,02 % | CNY 24,50 | CNY 24,98 | CNY 22,37 | 7,95M |
| 2026-07-07 | CNY 24,86 | -2,39 % | CNY 24,70 | CNY 26,06 | CNY 24,46 | 8,16M |
| 2026-07-06 | CNY 25,47 | -3,41 % | CNY 25,00 | CNY 26,54 | CNY 24,31 | 11,28M |
| 2026-07-03 | CNY 26,37 | -10,00 % | CNY 28,70 | CNY 28,75 | CNY 26,37 | 17,06M |
| 2026-07-02 | CNY 29,30 | +5,13 % | CNY 26,92 | CNY 29,48 | CNY 26,85 | 22,29M |
| 2026-07-01 | CNY 27,87 | +0,94 % | CNY 27,51 | CNY 28,16 | CNY 26,86 | 15,00M |
| 2026-06-30 | CNY 27,61 | +0,22 % | CNY 27,40 | CNY 28,24 | CNY 26,36 | 13,53M |
| 2026-06-29 | CNY 27,55 | -2,86 % | CNY 28,36 | CNY 29,25 | CNY 26,83 | 15,15M |
| 2026-06-26 | CNY 28,36 | -6,00 % | CNY 29,00 | CNY 29,62 | CNY 28,22 | 16,86M |
| 2026-06-25 | CNY 30,17 | -1,11 % | CNY 29,80 | CNY 31,68 | CNY 28,36 | 25,90M |
| 2026-06-24 | CNY 30,51 | +4,95 % | CNY 28,30 | CNY 31,90 | CNY 26,73 | 31,87M |
| 2026-06-23 | CNY 29,07 | +9,99 % | CNY 27,99 | CNY 29,07 | CNY 27,18 | 27,42M |
| 2026-06-22 | CNY 26,43 | +9,99 % | CNY 25,00 | CNY 26,43 | CNY 25,00 | 16,22M |
| 2026-06-18 | CNY 24,03 | -0,83 % | CNY 24,10 | CNY 25,58 | CNY 23,65 | 16,73M |
| 2026-06-17 | CNY 24,23 | -3,20 % | CNY 24,86 | CNY 25,03 | CNY 23,94 | 13,79M |
| 2026-06-16 | CNY 25,03 | -2,91 % | CNY 25,41 | CNY 25,77 | CNY 24,44 | 13,63M |
| 2026-06-15 | CNY 25,78 | -0,31 % | CNY 25,92 | CNY 26,60 | CNY 25,37 | 19,62M |
| 2026-06-12 | CNY 25,86 | +7,08 % | CNY 24,26 | CNY 26,57 | CNY 24,26 | 26,59M |
| 2026-06-11 | CNY 24,15 | -2,78 % | CNY 24,04 | CNY 25,68 | CNY 23,92 | 11,88M |
| 2026-06-10 | CNY 24,84 | -5,01 % | CNY 26,00 | CNY 26,08 | CNY 24,44 | 13,02M |
| 2026-06-09 | CNY 26,15 | -0,61 % | CNY 26,20 | CNY 26,35 | CNY 25,10 | 15,01M |
| 2026-06-08 | CNY 26,31 | +0,57 % | CNY 25,00 | CNY 27,65 | CNY 24,41 | 19,44M |
| 2026-06-05 | CNY 26,16 | -8,24 % | CNY 28,42 | CNY 28,49 | CNY 25,66 | 22,73M |
| 2026-06-04 | CNY 28,51 | +0,81 % | CNY 28,80 | CNY 30,25 | CNY 27,72 | 32,73M |
| 2026-06-03 | CNY 28,28 | +10,00 % | CNY 25,00 | CNY 28,28 | CNY 25,00 | 22,27M |
| 2026-06-02 | CNY 25,71 | -5,69 % | CNY 25,00 | CNY 27,00 | CNY 24,26 | 25,65M |
| 2026-06-01 | CNY 27,26 | -10,00 % | CNY 28,75 | CNY 29,00 | CNY 27,26 | 14,94M |
| 2026-05-29 | CNY 30,29 | +7,49 % | CNY 28,01 | CNY 31,00 | CNY 26,66 | 37,14M |
| 2026-05-28 | CNY 28,18 | +9,99 % | CNY 25,50 | CNY 28,18 | CNY 25,00 | 29,34M |
| 2026-05-27 | CNY 25,62 | -1,08 % | CNY 25,00 | CNY 26,65 | CNY 24,61 | 24,90M |
| 2026-05-26 | CNY 25,90 | +6,54 % | CNY 24,66 | CNY 26,70 | CNY 23,84 | 30,26M |