Xi'an Actionpower Electric Co., Ltd. Class A 688719
SSE · China · Versorger
CNY 56,00-2,80 (-4,76 %)
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 56,00 | -4,76 % | CNY 59,99 | CNY 59,99 | CNY 55,52 | 3,47M |
| 2026-09-29 | CNY 58,80 | +3,48 % | CNY 56,62 | CNY 60,55 | CNY 55,03 | 4,44M |
| 2026-09-28 | CNY 56,82 | -4,21 % | CNY 59,78 | CNY 59,88 | CNY 55,59 | 5,08M |
| 2026-09-24 | CNY 59,32 | -4,40 % | CNY 62,86 | CNY 62,86 | CNY 59,21 | 5,24M |
| 2026-09-23 | CNY 62,05 | +9,92 % | CNY 56,00 | CNY 63,28 | CNY 56,00 | 7,98M |
| 2026-09-22 | CNY 56,45 | -2,55 % | CNY 58,00 | CNY 60,03 | CNY 56,16 | 3,38M |
| 2026-09-21 | CNY 57,93 | +3,45 % | CNY 56,63 | CNY 59,69 | CNY 56,37 | 4,92M |
| 2026-09-18 | CNY 56,00 | +5,16 % | CNY 54,16 | CNY 56,88 | CNY 53,19 | 4,97M |
| 2026-09-17 | CNY 53,25 | -2,29 % | CNY 55,19 | CNY 55,19 | CNY 52,97 | 2,77M |
| 2026-09-16 | CNY 54,50 | +2,75 % | CNY 53,00 | CNY 55,35 | CNY 53,00 | 3,55M |
| 2026-09-15 | CNY 53,04 | +0,08 % | CNY 53,07 | CNY 55,45 | CNY 52,50 | 3,46M |
| 2026-09-14 | CNY 53,00 | -1,69 % | CNY 53,35 | CNY 53,78 | CNY 51,69 | 3,17M |
| 2026-09-11 | CNY 53,91 | -4,28 % | CNY 55,01 | CNY 56,18 | CNY 51,00 | 5,38M |
| 2026-09-10 | CNY 56,32 | -0,67 % | CNY 55,75 | CNY 58,30 | CNY 55,40 | 4,56M |
| 2026-09-09 | CNY 56,70 | -2,58 % | CNY 55,00 | CNY 57,23 | CNY 53,62 | 7,90M |
| 2026-09-08 | CNY 58,20 | +6,81 % | CNY 55,04 | CNY 58,98 | CNY 54,60 | 9,66M |
| 2026-09-07 | CNY 54,49 | +2,42 % | CNY 53,88 | CNY 55,26 | CNY 52,04 | 5,37M |
| 2026-09-04 | CNY 53,20 | +1,57 % | CNY 53,80 | CNY 55,20 | CNY 52,61 | 6,48M |
| 2026-09-03 | CNY 52,38 | +3,48 % | CNY 50,18 | CNY 53,79 | CNY 49,90 | 4,32M |
| 2026-09-02 | CNY 50,62 | -2,24 % | CNY 51,09 | CNY 52,14 | CNY 49,80 | 3,32M |
| 2026-09-01 | CNY 51,78 | -1,11 % | CNY 52,36 | CNY 52,49 | CNY 49,50 | 5,21M |
| 2026-08-31 | CNY 52,36 | +3,68 % | CNY 50,01 | CNY 53,17 | CNY 49,51 | 5,53M |
| 2026-08-28 | CNY 50,50 | -1,52 % | CNY 51,50 | CNY 56,66 | CNY 50,34 | 5,56M |
| 2026-08-27 | CNY 51,28 | +7,06 % | CNY 47,91 | CNY 51,50 | CNY 46,95 | 4,05M |
| 2026-08-26 | CNY 47,90 | -2,58 % | CNY 49,75 | CNY 51,45 | CNY 46,89 | 3,65M |
| 2026-08-25 | CNY 49,17 | -0,02 % | CNY 48,64 | CNY 49,86 | CNY 47,07 | 2,50M |
| 2026-08-24 | CNY 49,18 | -4,69 % | CNY 50,68 | CNY 52,20 | CNY 47,86 | 3,37M |
| 2026-08-21 | CNY 51,60 | +5,20 % | CNY 48,50 | CNY 52,22 | CNY 48,00 | 3,76M |
| 2026-08-20 | CNY 49,05 | +2,19 % | CNY 48,53 | CNY 49,68 | CNY 46,88 | 3,33M |
| 2026-08-19 | CNY 48,00 | -9,64 % | CNY 52,12 | CNY 52,12 | CNY 47,60 | 4,66M |
| 2026-08-18 | CNY 53,12 | -2,42 % | CNY 54,72 | CNY 54,72 | CNY 52,11 | 4,10M |
| 2026-08-17 | CNY 54,44 | +3,66 % | CNY 52,51 | CNY 54,69 | CNY 52,15 | 4,64M |
| 2026-08-14 | CNY 52,52 | +2,18 % | CNY 52,18 | CNY 54,00 | CNY 50,95 | 6,81M |
| 2026-08-13 | CNY 51,40 | +4,45 % | CNY 49,39 | CNY 55,96 | CNY 49,39 | 7,53M |
| 2026-08-12 | CNY 49,21 | +2,33 % | CNY 48,90 | CNY 50,79 | CNY 47,68 | 3,61M |
| 2026-08-11 | CNY 48,09 | +0,08 % | CNY 47,73 | CNY 49,95 | CNY 46,70 | 3,79M |
| 2026-08-10 | CNY 48,05 | -1,33 % | CNY 49,00 | CNY 49,30 | CNY 46,82 | 3,65M |
| 2026-08-07 | CNY 48,70 | +2,10 % | CNY 47,02 | CNY 49,21 | CNY 45,88 | 4,07M |
| 2026-08-06 | CNY 47,70 | +1,84 % | CNY 47,52 | CNY 48,20 | CNY 46,41 | 4,00M |
| 2026-08-05 | CNY 46,84 | +4,07 % | CNY 45,45 | CNY 47,68 | CNY 44,00 | 3,25M |
| 2026-08-04 | CNY 45,01 | +7,09 % | CNY 42,75 | CNY 45,18 | CNY 42,00 | 3,89M |
| 2026-08-03 | CNY 42,03 | -0,90 % | CNY 42,41 | CNY 44,44 | CNY 41,56 | 4,11M |
| 2026-07-31 | CNY 42,41 | +6,00 % | CNY 42,08 | CNY 45,80 | CNY 42,03 | 4,61M |
| 2026-07-30 | CNY 40,01 | -8,65 % | CNY 43,87 | CNY 44,19 | CNY 39,42 | 3,71M |
| 2026-07-29 | CNY 43,80 | -2,62 % | CNY 45,00 | CNY 45,17 | CNY 42,42 | 3,53M |
| 2026-07-28 | CNY 44,98 | -6,47 % | CNY 47,99 | CNY 48,56 | CNY 44,41 | 3,04M |
| 2026-07-27 | CNY 48,09 | +1,76 % | CNY 47,73 | CNY 48,79 | CNY 46,00 | 2,71M |
| 2026-07-24 | CNY 47,26 | -2,86 % | CNY 48,60 | CNY 49,64 | CNY 47,06 | 2,74M |
| 2026-07-23 | CNY 48,65 | +0,62 % | CNY 48,88 | CNY 50,00 | CNY 47,41 | 3,56M |
| 2026-07-22 | CNY 48,35 | +0,98 % | CNY 48,22 | CNY 49,70 | CNY 46,86 | 5,73M |
| 2026-07-21 | CNY 47,88 | +7,52 % | CNY 45,13 | CNY 48,16 | CNY 40,00 | 6,16M |
| 2026-07-20 | CNY 44,53 | -8,26 % | CNY 49,50 | CNY 50,53 | CNY 43,32 | 6,70M |
| 2026-07-17 | CNY 48,54 | -12,07 % | CNY 55,20 | CNY 55,38 | CNY 48,20 | 6,97M |
| 2026-07-16 | CNY 55,20 | -5,40 % | CNY 59,13 | CNY 59,13 | CNY 54,76 | 4,45M |
| 2026-07-15 | CNY 58,35 | -2,70 % | CNY 60,23 | CNY 66,02 | CNY 58,00 | 5,32M |
| 2026-07-14 | CNY 59,97 | +2,15 % | CNY 59,45 | CNY 60,86 | CNY 57,06 | 3,98M |
| 2026-07-13 | CNY 58,71 | -10,41 % | CNY 64,26 | CNY 66,98 | CNY 58,20 | 6,04M |
| 2026-07-10 | CNY 65,53 | -3,63 % | CNY 66,71 | CNY 70,50 | CNY 65,52 | 4,22M |
| 2026-07-09 | CNY 68,00 | +1,54 % | CNY 66,71 | CNY 70,23 | CNY 65,00 | 5,94M |
| 2026-07-08 | CNY 66,97 | -4,26 % | CNY 70,11 | CNY 71,83 | CNY 65,43 | 5,32M |
| 2026-07-07 | CNY 69,95 | -5,36 % | CNY 75,88 | CNY 76,50 | CNY 68,61 | 4,04M |
| 2026-07-06 | CNY 73,91 | +4,84 % | CNY 71,96 | CNY 74,74 | CNY 68,00 | 6,69M |
| 2026-07-03 | CNY 70,50 | -5,01 % | CNY 73,00 | CNY 74,88 | CNY 69,88 | 4,44M |
| 2026-07-02 | CNY 74,22 | -6,12 % | CNY 76,99 | CNY 81,00 | CNY 73,47 | 4,46M |
| 2026-07-01 | CNY 79,06 | +2,68 % | CNY 77,04 | CNY 82,82 | CNY 76,00 | 4,79M |
| 2026-06-30 | CNY 77,00 | +4,12 % | CNY 74,67 | CNY 79,94 | CNY 73,47 | 4,39M |
| 2026-06-29 | CNY 73,95 | -5,19 % | CNY 77,00 | CNY 80,34 | CNY 70,00 | 6,94M |
| 2026-06-26 | CNY 78,00 | -5,64 % | CNY 81,40 | CNY 83,54 | CNY 77,00 | 4,36M |
| 2026-06-25 | CNY 82,66 | -0,41 % | CNY 83,53 | CNY 84,40 | CNY 78,00 | 5,62M |
| 2026-06-24 | CNY 83,00 | +1,07 % | CNY 81,00 | CNY 84,54 | CNY 78,10 | 4,78M |
| 2026-06-23 | CNY 82,12 | -1,77 % | CNY 84,68 | CNY 85,00 | CNY 80,82 | 3,90M |
| 2026-06-22 | CNY 83,60 | -3,91 % | CNY 88,10 | CNY 88,10 | CNY 81,49 | 6,92M |
| 2026-06-18 | CNY 87,00 | -5,60 % | CNY 92,53 | CNY 94,07 | CNY 85,60 | 7,01M |
| 2026-06-17 | CNY 92,16 | +3,36 % | CNY 89,37 | CNY 95,61 | CNY 86,66 | 7,96M |
| 2026-06-16 | CNY 89,16 | +12,93 % | CNY 78,90 | CNY 91,17 | CNY 77,64 | 8,59M |
| 2026-06-15 | CNY 78,95 | -1,05 % | CNY 79,77 | CNY 84,37 | CNY 77,27 | 7,15M |
| 2026-06-12 | CNY 79,79 | -5,64 % | CNY 86,70 | CNY 91,34 | CNY 78,82 | 7,30M |
| 2026-06-11 | CNY 84,56 | -1,64 % | CNY 85,75 | CNY 88,80 | CNY 81,77 | 4,03M |
| 2026-06-10 | CNY 85,97 | -7,76 % | CNY 94,00 | CNY 94,00 | CNY 85,18 | 5,27M |
| 2026-06-09 | CNY 93,20 | +19,18 % | CNY 80,00 | CNY 93,84 | CNY 78,80 | 7,98M |
| 2026-06-08 | CNY 78,20 | -0,74 % | CNY 69,59 | CNY 82,69 | CNY 69,59 | 5,99M |
| 2026-06-05 | CNY 78,78 | -3,57 % | CNY 83,50 | CNY 87,83 | CNY 78,50 | 6,61M |
| 2026-06-04 | CNY 81,70 | +3,30 % | CNY 79,53 | CNY 82,60 | CNY 77,01 | 10,19M |
| 2026-06-03 | CNY 79,09 | +11,57 % | CNY 71,00 | CNY 82,49 | CNY 69,50 | 7,63M |
| 2026-06-02 | CNY 70,89 | -0,66 % | CNY 71,36 | CNY 73,00 | CNY 68,55 | 3,72M |
| 2026-06-01 | CNY 71,36 | -6,25 % | CNY 75,45 | CNY 76,11 | CNY 70,07 | 3,07M |
| 2026-05-29 | CNY 76,12 | +1,36 % | CNY 76,72 | CNY 78,50 | CNY 73,30 | 5,40M |
| 2026-05-28 | CNY 75,10 | +4,74 % | CNY 71,54 | CNY 76,14 | CNY 68,83 | 5,46M |
| 2026-05-27 | CNY 71,70 | -3,43 % | CNY 75,72 | CNY 76,97 | CNY 70,21 | 6,31M |
| 2026-05-26 | CNY 74,25 | -8,33 % | CNY 80,20 | CNY 82,99 | CNY 73,10 | 5,50M |