Guangdong Huate Gas Co. Ltd Class A 688268
SSE · China · Prozessindustrie
CNY 120,85-2,50 (-2,03 %)
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 120,85 | -2,03 % | CNY 125,49 | CNY 125,49 | CNY 120,32 | 2,13M |
| 2026-09-29 | CNY 123,35 | -0,64 % | CNY 124,08 | CNY 124,66 | CNY 122,05 | 2,02M |
| 2026-09-28 | CNY 124,14 | -5,98 % | CNY 131,03 | CNY 132,00 | CNY 123,28 | 3,25M |
| 2026-09-24 | CNY 132,03 | -2,11 % | CNY 133,84 | CNY 135,99 | CNY 131,95 | 2,55M |
| 2026-09-23 | CNY 134,87 | +0,14 % | CNY 135,01 | CNY 136,03 | CNY 133,28 | 2,64M |
| 2026-09-22 | CNY 134,68 | -1,09 % | CNY 138,03 | CNY 139,55 | CNY 133,80 | 4,45M |
| 2026-09-21 | CNY 136,17 | -1,48 % | CNY 141,98 | CNY 142,00 | CNY 135,08 | 4,85M |
| 2026-09-18 | CNY 138,21 | +3,35 % | CNY 136,10 | CNY 140,78 | CNY 133,51 | 6,20M |
| 2026-09-17 | CNY 133,73 | -0,98 % | CNY 134,08 | CNY 137,09 | CNY 132,80 | 3,91M |
| 2026-09-16 | CNY 135,06 | +3,57 % | CNY 130,70 | CNY 135,65 | CNY 129,21 | 4,19M |
| 2026-09-15 | CNY 130,40 | +1,87 % | CNY 129,00 | CNY 132,56 | CNY 127,00 | 3,47M |
| 2026-09-14 | CNY 128,00 | +0,35 % | CNY 125,01 | CNY 128,80 | CNY 123,79 | 2,65M |
| 2026-09-11 | CNY 127,55 | -1,35 % | CNY 127,00 | CNY 130,00 | CNY 123,36 | 3,89M |
| 2026-09-10 | CNY 129,30 | -1,07 % | CNY 130,44 | CNY 131,80 | CNY 127,85 | 2,71M |
| 2026-09-09 | CNY 130,70 | -0,21 % | CNY 132,66 | CNY 135,52 | CNY 129,30 | 3,98M |
| 2026-09-08 | CNY 130,98 | -1,43 % | CNY 137,80 | CNY 138,80 | CNY 130,00 | 4,48M |
| 2026-09-07 | CNY 132,88 | +2,33 % | CNY 131,65 | CNY 133,77 | CNY 130,10 | 3,70M |
| 2026-09-04 | CNY 129,86 | -4,16 % | CNY 136,03 | CNY 139,20 | CNY 129,03 | 4,97M |
| 2026-09-03 | CNY 135,50 | -1,50 % | CNY 135,50 | CNY 137,33 | CNY 131,31 | 5,92M |
| 2026-09-02 | CNY 137,56 | -2,85 % | CNY 139,66 | CNY 141,60 | CNY 136,18 | 4,86M |
| 2026-09-01 | CNY 141,60 | -7,79 % | CNY 152,22 | CNY 154,00 | CNY 137,00 | 10,54M |
| 2026-08-31 | CNY 153,57 | +6,50 % | CNY 138,32 | CNY 155,00 | CNY 137,09 | 8,54M |
| 2026-08-28 | CNY 144,20 | -2,75 % | CNY 148,17 | CNY 151,59 | CNY 144,20 | 5,60M |
| 2026-08-27 | CNY 148,28 | +2,97 % | CNY 144,00 | CNY 149,80 | CNY 140,18 | 6,98M |
| 2026-08-26 | CNY 144,00 | +1,19 % | CNY 143,52 | CNY 145,22 | CNY 140,00 | 4,43M |
| 2026-08-25 | CNY 142,30 | -0,32 % | CNY 139,50 | CNY 144,40 | CNY 134,51 | 4,80M |
| 2026-08-24 | CNY 142,75 | -1,69 % | CNY 145,00 | CNY 146,87 | CNY 139,28 | 4,99M |
| 2026-08-21 | CNY 145,20 | +2,72 % | CNY 141,11 | CNY 153,49 | CNY 140,58 | 6,69M |
| 2026-08-20 | CNY 141,35 | -2,53 % | CNY 148,68 | CNY 149,00 | CNY 139,70 | 6,08M |
| 2026-08-19 | CNY 145,02 | -9,30 % | CNY 152,50 | CNY 157,85 | CNY 144,90 | 6,98M |
| 2026-08-18 | CNY 159,89 | -1,71 % | CNY 163,96 | CNY 164,65 | CNY 157,11 | 6,48M |
| 2026-08-17 | CNY 162,67 | +4,95 % | CNY 155,45 | CNY 162,87 | CNY 154,57 | 8,25M |
| 2026-08-14 | CNY 155,00 | +3,26 % | CNY 153,10 | CNY 158,88 | CNY 150,62 | 7,34M |
| 2026-08-13 | CNY 150,10 | -3,50 % | CNY 158,55 | CNY 159,55 | CNY 149,90 | 7,45M |
| 2026-08-12 | CNY 155,55 | +0,55 % | CNY 154,33 | CNY 157,27 | CNY 152,57 | 6,32M |
| 2026-08-11 | CNY 154,70 | -0,55 % | CNY 154,10 | CNY 158,68 | CNY 151,00 | 7,48M |
| 2026-08-10 | CNY 155,55 | -0,03 % | CNY 155,60 | CNY 157,57 | CNY 149,00 | 9,49M |
| 2026-08-07 | CNY 155,60 | +2,98 % | CNY 148,72 | CNY 157,00 | CNY 146,10 | 12,58M |
| 2026-08-06 | CNY 151,10 | +8,71 % | CNY 134,99 | CNY 153,20 | CNY 134,96 | 12,43M |
| 2026-08-05 | CNY 139,00 | +8,34 % | CNY 128,00 | CNY 141,23 | CNY 127,80 | 9,56M |
| 2026-08-04 | CNY 128,30 | +5,60 % | CNY 122,55 | CNY 129,65 | CNY 120,16 | 7,39M |
| 2026-08-03 | CNY 121,50 | -4,22 % | CNY 127,00 | CNY 129,92 | CNY 121,06 | 6,89M |
| 2026-07-31 | CNY 126,85 | -0,11 % | CNY 140,00 | CNY 141,24 | CNY 126,80 | 8,66M |
| 2026-07-30 | CNY 126,99 | -8,94 % | CNY 139,00 | CNY 139,16 | CNY 126,43 | 8,03M |
| 2026-07-29 | CNY 139,45 | -4,71 % | CNY 145,62 | CNY 148,34 | CNY 130,50 | 9,93M |
| 2026-07-28 | CNY 146,34 | -6,48 % | CNY 156,40 | CNY 165,37 | CNY 145,01 | 9,97M |
| 2026-07-27 | CNY 156,48 | +5,01 % | CNY 147,26 | CNY 157,60 | CNY 145,00 | 8,83M |
| 2026-07-24 | CNY 149,01 | +1,88 % | CNY 143,96 | CNY 156,39 | CNY 141,05 | 7,89M |
| 2026-07-23 | CNY 146,26 | -1,40 % | CNY 151,12 | CNY 154,54 | CNY 145,18 | 5,38M |
| 2026-07-22 | CNY 148,34 | -4,96 % | CNY 148,18 | CNY 156,09 | CNY 147,55 | 8,78M |
| 2026-07-21 | CNY 156,08 | +6,25 % | CNY 131,28 | CNY 156,13 | CNY 123,00 | 15,17M |
| 2026-07-20 | CNY 146,90 | -13,28 % | CNY 176,00 | CNY 179,50 | CNY 142,00 | 10,99M |
| 2026-07-17 | CNY 169,40 | -7,35 % | CNY 180,00 | CNY 189,00 | CNY 168,00 | 8,18M |
| 2026-07-16 | CNY 182,84 | -8,09 % | CNY 189,50 | CNY 197,70 | CNY 182,50 | 6,19M |
| 2026-07-15 | CNY 198,94 | -5,00 % | CNY 209,42 | CNY 209,98 | CNY 194,44 | 6,11M |
| 2026-07-14 | CNY 209,40 | +0,62 % | CNY 202,10 | CNY 215,52 | CNY 192,00 | 8,62M |
| 2026-07-13 | CNY 208,10 | +6,60 % | CNY 215,96 | CNY 226,98 | CNY 205,00 | 11,48M |
| 2026-07-10 | CNY 195,22 | -14,83 % | CNY 229,21 | CNY 233,33 | CNY 194,00 | 10,69M |
| 2026-07-09 | CNY 229,21 | +6,60 % | CNY 220,00 | CNY 229,98 | CNY 207,53 | 7,38M |
| 2026-07-08 | CNY 215,02 | -1,37 % | CNY 215,00 | CNY 226,00 | CNY 209,00 | 7,40M |
| 2026-07-07 | CNY 218,00 | +2,73 % | CNY 211,97 | CNY 220,99 | CNY 208,10 | 7,45M |
| 2026-07-06 | CNY 212,20 | -6,07 % | CNY 224,80 | CNY 230,00 | CNY 209,00 | 8,18M |
| 2026-07-03 | CNY 225,91 | -9,27 % | CNY 246,66 | CNY 256,00 | CNY 225,00 | 10,22M |
| 2026-07-02 | CNY 249,00 | -10,42 % | CNY 260,98 | CNY 275,50 | CNY 237,75 | 9,98M |
| 2026-07-01 | CNY 277,95 | +3,91 % | CNY 256,00 | CNY 290,00 | CNY 256,00 | 12,36M |
| 2026-06-30 | CNY 267,50 | +6,15 % | CNY 247,50 | CNY 278,60 | CNY 232,08 | 12,28M |
| 2026-06-29 | CNY 252,00 | +8,63 % | CNY 245,40 | CNY 254,78 | CNY 230,00 | 12,12M |
| 2026-06-26 | CNY 231,99 | -7,94 % | CNY 246,86 | CNY 256,78 | CNY 222,22 | 10,38M |
| 2026-06-25 | CNY 251,99 | +6,09 % | CNY 241,90 | CNY 259,90 | CNY 228,18 | 13,01M |
| 2026-06-24 | CNY 237,53 | -4,64 % | CNY 231,39 | CNY 248,00 | CNY 215,55 | 15,81M |
| 2026-06-23 | CNY 249,09 | +13,71 % | CNY 234,16 | CNY 252,80 | CNY 213,00 | 17,92M |
| 2026-06-22 | CNY 219,06 | +16,30 % | CNY 194,00 | CNY 219,50 | CNY 192,13 | 16,15M |
| 2026-06-18 | CNY 188,36 | +0,54 % | CNY 181,06 | CNY 191,17 | CNY 175,75 | 11,44M |
| 2026-06-17 | CNY 187,35 | +1,40 % | CNY 179,41 | CNY 193,20 | CNY 175,01 | 11,09M |
| 2026-06-16 | CNY 184,77 | +0,46 % | CNY 186,15 | CNY 197,98 | CNY 184,70 | 13,50M |
| 2026-06-15 | CNY 183,93 | -2,42 % | CNY 178,00 | CNY 188,49 | CNY 161,00 | 12,87M |
| 2026-06-12 | CNY 188,50 | -17,62 % | CNY 220,62 | CNY 222,80 | CNY 183,23 | 18,91M |
| 2026-06-11 | CNY 228,82 | +20,00 % | CNY 185,18 | CNY 228,82 | CNY 185,18 | 17,61M |
| 2026-06-10 | CNY 190,68 | +0,71 % | CNY 188,00 | CNY 198,53 | CNY 179,82 | 17,10M |
| 2026-06-09 | CNY 189,33 | +3,45 % | CNY 192,00 | CNY 205,30 | CNY 181,80 | 12,43M |
| 2026-06-08 | CNY 183,02 | -6,95 % | CNY 184,89 | CNY 194,93 | CNY 179,01 | 10,75M |
| 2026-06-05 | CNY 196,70 | -3,39 % | CNY 195,18 | CNY 208,00 | CNY 194,06 | 13,91M |
| 2026-06-04 | CNY 203,60 | +15,50 % | CNY 183,18 | CNY 206,58 | CNY 183,00 | 17,30M |
| 2026-06-03 | CNY 176,27 | +20,00 % | CNY 145,81 | CNY 176,27 | CNY 145,14 | 16,37M |
| 2026-06-02 | CNY 146,89 | -0,51 % | CNY 147,65 | CNY 150,11 | CNY 142,50 | 6,88M |
| 2026-06-01 | CNY 147,65 | +3,18 % | CNY 145,60 | CNY 159,60 | CNY 145,60 | 9,05M |
| 2026-05-29 | CNY 143,10 | -6,04 % | CNY 150,16 | CNY 152,30 | CNY 142,00 | 9,98M |
| 2026-05-28 | CNY 152,30 | -4,40 % | CNY 155,02 | CNY 158,75 | CNY 150,18 | 8,01M |
| 2026-05-27 | CNY 159,31 | +0,83 % | CNY 158,00 | CNY 167,80 | CNY 155,10 | 8,12M |
| 2026-05-26 | CNY 158,00 | +0,04 % | CNY 155,45 | CNY 161,85 | CNY 150,99 | 8,45M |