Henan Dayou Energy Co., Ltd. Class A 600403
SSE · Çin · Enerji Mineralleri
CNY 7,02-0,03 (-%0,43)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7,02 | -%0,43 | CNY 7,03 | CNY 7,23 | CNY 6,93 | 78,10M |
| 2026-09-29 | CNY 7,05 | -%3,56 | CNY 7,15 | CNY 7,35 | CNY 7,01 | 100,30M |
| 2026-09-28 | CNY 7,31 | +%1,67 | CNY 7,03 | CNY 7,48 | CNY 6,85 | 131,33M |
| 2026-09-24 | CNY 7,19 | -%0,69 | CNY 7,21 | CNY 7,56 | CNY 7,10 | 150,78M |
| 2026-09-23 | CNY 7,24 | -%4,74 | CNY 7,53 | CNY 7,70 | CNY 7,20 | 134,11M |
| 2026-09-22 | CNY 7,60 | +%9,99 | CNY 6,85 | CNY 7,60 | CNY 6,78 | 110,06M |
| 2026-09-21 | CNY 6,91 | +%2,52 | CNY 6,63 | CNY 6,95 | CNY 6,60 | 91,48M |
| 2026-09-18 | CNY 6,74 | -%3,71 | CNY 6,60 | CNY 6,90 | CNY 6,60 | 95,43M |
| 2026-09-17 | CNY 7,00 | +%4,32 | CNY 6,70 | CNY 7,16 | CNY 6,50 | 135,09M |
| 2026-09-16 | CNY 6,71 | +%0,30 | CNY 6,64 | CNY 6,74 | CNY 6,52 | 95,56M |
| 2026-09-15 | CNY 6,69 | -%3,46 | CNY 7,03 | CNY 7,28 | CNY 6,66 | 145,20M |
| 2026-09-14 | CNY 6,93 | -%3,35 | CNY 7,10 | CNY 7,21 | CNY 6,91 | 85,54M |
| 2026-09-11 | CNY 7,17 | -%7,84 | CNY 7,86 | CNY 7,93 | CNY 7,10 | 154,36M |
| 2026-09-10 | CNY 7,78 | +%4,01 | CNY 7,92 | CNY 8,23 | CNY 7,67 | 225,35M |
| 2026-09-09 | CNY 7,48 | +%10,00 | CNY 6,78 | CNY 7,48 | CNY 6,70 | 149,51M |
| 2026-09-08 | CNY 6,80 | +%3,19 | CNY 6,61 | CNY 6,85 | CNY 6,51 | 89,43M |
| 2026-09-07 | CNY 6,59 | +%0,92 | CNY 6,35 | CNY 6,62 | CNY 6,35 | 74,14M |
| 2026-09-04 | CNY 6,53 | -%7,11 | CNY 6,80 | CNY 6,80 | CNY 6,33 | 121,42M |
| 2026-09-03 | CNY 7,03 | -%1,95 | CNY 6,85 | CNY 7,43 | CNY 6,72 | 137,10M |
| 2026-09-02 | CNY 7,17 | -%4,40 | CNY 7,90 | CNY 8,08 | CNY 7,01 | 156,04M |
| 2026-09-01 | CNY 7,50 | -%1,96 | CNY 7,40 | CNY 8,18 | CNY 7,40 | 179,73M |
| 2026-08-31 | CNY 7,65 | +%7,14 | CNY 7,30 | CNY 7,85 | CNY 7,08 | 175,07M |
| 2026-08-28 | CNY 7,14 | +%0,42 | CNY 7,26 | CNY 7,46 | CNY 7,06 | 128,54M |
| 2026-08-27 | CNY 7,11 | +%1,57 | CNY 6,87 | CNY 7,18 | CNY 6,82 | 107,75M |
| 2026-08-26 | CNY 7,00 | -%1,55 | CNY 6,85 | CNY 7,22 | CNY 6,82 | 132,13M |
| 2026-08-25 | CNY 7,11 | -%2,60 | CNY 7,23 | CNY 7,55 | CNY 6,98 | 175,55M |
| 2026-08-24 | CNY 7,30 | +%9,94 | CNY 6,60 | CNY 7,30 | CNY 6,60 | 148,22M |
| 2026-08-21 | CNY 6,64 | -%6,61 | CNY 6,89 | CNY 6,97 | CNY 6,40 | 130,63M |
| 2026-08-20 | CNY 7,11 | +%4,25 | CNY 6,50 | CNY 7,43 | CNY 6,48 | 184,99M |
| 2026-08-19 | CNY 6,82 | +%10,00 | CNY 6,42 | CNY 6,82 | CNY 6,33 | 124,38M |
| 2026-08-18 | CNY 6,20 | -%1,59 | CNY 6,29 | CNY 6,59 | CNY 6,13 | 110,44M |
| 2026-08-17 | CNY 6,30 | -%0,32 | CNY 6,20 | CNY 6,35 | CNY 6,12 | 82,56M |
| 2026-08-14 | CNY 6,32 | -%3,22 | CNY 6,50 | CNY 6,63 | CNY 6,17 | 101,08M |
| 2026-08-13 | CNY 6,53 | -%2,68 | CNY 6,50 | CNY 6,71 | CNY 6,30 | 107,33M |
| 2026-08-12 | CNY 6,71 | +%0,15 | CNY 6,39 | CNY 6,87 | CNY 6,39 | 126,66M |
| 2026-08-11 | CNY 6,70 | +%0,30 | CNY 7,00 | CNY 7,35 | CNY 6,70 | 173,76M |
| 2026-08-10 | CNY 6,68 | +%3,41 | CNY 6,28 | CNY 6,81 | CNY 6,28 | 137,95M |
| 2026-08-07 | CNY 6,46 | +%0,78 | CNY 6,60 | CNY 6,66 | CNY 6,12 | 148,90M |
| 2026-08-06 | CNY 6,41 | +%9,95 | CNY 5,83 | CNY 6,41 | CNY 5,81 | 102,66M |
| 2026-08-05 | CNY 5,83 | +%2,28 | CNY 5,69 | CNY 5,86 | CNY 5,61 | 68,18M |
| 2026-08-04 | CNY 5,70 | +%2,70 | CNY 5,59 | CNY 5,73 | CNY 5,49 | 69,48M |
| 2026-08-03 | CNY 5,55 | -%0,36 | CNY 5,46 | CNY 5,63 | CNY 5,33 | 68,13M |
| 2026-07-31 | CNY 5,57 | -%3,13 | CNY 5,18 | CNY 5,62 | CNY 5,18 | 101,58M |
| 2026-07-30 | CNY 5,75 | +%1,95 | CNY 5,60 | CNY 6,20 | CNY 5,60 | 135,95M |
| 2026-07-29 | CNY 5,64 | -%1,40 | CNY 5,56 | CNY 5,80 | CNY 5,40 | 97,23M |
| 2026-07-28 | CNY 5,72 | +%2,51 | CNY 5,44 | CNY 5,90 | CNY 5,36 | 109,37M |
| 2026-07-27 | CNY 5,58 | +%4,30 | CNY 5,25 | CNY 5,68 | CNY 5,12 | 110,62M |
| 2026-07-24 | CNY 5,35 | -%9,93 | CNY 5,76 | CNY 5,90 | CNY 5,35 | 121,42M |
| 2026-07-23 | CNY 5,94 | +%4,21 | CNY 5,70 | CNY 6,19 | CNY 5,70 | 162,04M |
| 2026-07-22 | CNY 5,70 | +%10,04 | CNY 5,15 | CNY 5,70 | CNY 5,01 | 148,44M |
| 2026-07-21 | CNY 5,18 | -%1,89 | CNY 5,45 | CNY 5,55 | CNY 4,80 | 122,33M |
| 2026-07-20 | CNY 5,28 | +%10,00 | CNY 4,72 | CNY 5,28 | CNY 4,70 | 47,12M |
| 2026-07-17 | CNY 4,80 | -%8,57 | CNY 5,08 | CNY 5,38 | CNY 4,74 | 104,56M |
| 2026-07-16 | CNY 5,25 | -%6,75 | CNY 5,63 | CNY 6,06 | CNY 5,22 | 140,14M |
| 2026-07-15 | CNY 5,63 | +%9,96 | CNY 5,18 | CNY 5,63 | CNY 5,05 | 69,64M |
| 2026-07-14 | CNY 5,12 | +%10,11 | CNY 4,66 | CNY 5,12 | CNY 4,66 | 37,83M |
| 2026-07-13 | CNY 4,65 | -%5,30 | CNY 4,91 | CNY 5,01 | CNY 4,62 | 40,19M |
| 2026-07-10 | CNY 4,91 | +%3,15 | CNY 4,68 | CNY 5,05 | CNY 4,60 | 52,71M |
| 2026-07-09 | CNY 4,76 | -%1,24 | CNY 4,74 | CNY 4,92 | CNY 4,69 | 41,98M |
| 2026-07-08 | CNY 4,82 | -%4,17 | CNY 5,02 | CNY 5,06 | CNY 4,78 | 45,38M |
| 2026-07-07 | CNY 5,03 | -%5,98 | CNY 5,28 | CNY 5,32 | CNY 4,99 | 48,44M |
| 2026-07-06 | CNY 5,35 | +%0,19 | CNY 5,29 | CNY 5,48 | CNY 5,27 | 47,76M |
| 2026-07-03 | CNY 5,34 | +%0,19 | CNY 5,33 | CNY 5,44 | CNY 5,29 | 35,73M |
| 2026-07-02 | CNY 5,33 | -%1,84 | CNY 5,38 | CNY 5,79 | CNY 5,31 | 57,28M |
| 2026-07-01 | CNY 5,43 | +%2,65 | CNY 5,26 | CNY 5,49 | CNY 5,24 | 41,65M |
| 2026-06-30 | CNY 5,29 | -%5,03 | CNY 5,50 | CNY 5,52 | CNY 5,24 | 49,83M |
| 2026-06-29 | CNY 5,57 | +%1,46 | CNY 5,50 | CNY 5,60 | CNY 5,40 | 42,61M |
| 2026-06-26 | CNY 5,49 | -%3,00 | CNY 5,67 | CNY 5,73 | CNY 5,39 | 54,59M |
| 2026-06-25 | CNY 5,66 | -%0,88 | CNY 5,58 | CNY 5,87 | CNY 5,50 | 74,72M |
| 2026-06-24 | CNY 5,71 | -%8,35 | CNY 6,23 | CNY 6,23 | CNY 5,61 | 101,63M |
| 2026-06-23 | CNY 6,23 | -%0,80 | CNY 6,18 | CNY 6,64 | CNY 6,18 | 96,80M |
| 2026-06-22 | CNY 6,28 | +%4,49 | CNY 6,00 | CNY 6,32 | CNY 5,97 | 97,38M |
| 2026-06-18 | CNY 6,01 | -%3,38 | CNY 6,14 | CNY 6,30 | CNY 5,97 | 89,00M |
| 2026-06-17 | CNY 6,22 | -%6,04 | CNY 6,52 | CNY 6,53 | CNY 6,16 | 129,54M |
| 2026-06-16 | CNY 6,62 | +%1,38 | CNY 6,29 | CNY 6,85 | CNY 6,14 | 172,25M |
| 2026-06-15 | CNY 6,53 | -%9,93 | CNY 6,60 | CNY 6,73 | CNY 6,53 | 32,51M |
| 2026-06-12 | CNY 7,25 | -%9,94 | CNY 7,25 | CNY 7,45 | CNY 7,25 | 94,13M |
| 2026-06-11 | CNY 8,05 | +%5,23 | CNY 7,80 | CNY 8,42 | CNY 7,80 | 200,19M |
| 2026-06-10 | CNY 7,65 | -%5,09 | CNY 7,80 | CNY 8,68 | CNY 7,58 | 191,18M |
| 2026-06-09 | CNY 8,06 | -%9,94 | CNY 8,06 | CNY 8,58 | CNY 8,06 | 174,74M |
| 2026-06-08 | CNY 8,95 | +%9,95 | CNY 8,23 | CNY 8,95 | CNY 8,23 | 215,64M |
| 2026-06-05 | CNY 8,14 | +%10,00 | CNY 7,40 | CNY 8,14 | CNY 7,35 | 213,08M |
| 2026-06-04 | CNY 7,40 | +%9,96 | CNY 7,40 | CNY 7,40 | CNY 7,40 | 26,48M |
| 2026-06-03 | CNY 6,73 | +%9,97 | CNY 6,73 | CNY 6,73 | CNY 6,28 | 96,65M |
| 2026-06-02 | CNY 6,12 | +%10,07 | CNY 6,11 | CNY 6,12 | CNY 6,03 | 25,04M |
| 2026-06-01 | CNY 5,56 | +%10,10 | CNY 5,06 | CNY 5,56 | CNY 5,01 | 44,08M |
| 2026-05-29 | CNY 5,05 | +%0,60 | CNY 5,04 | CNY 5,16 | CNY 5,00 | 20,04M |
| 2026-05-28 | CNY 5,02 | +%0,20 | CNY 5,00 | CNY 5,15 | CNY 4,96 | 17,95M |
| 2026-05-27 | CNY 5,01 | -%1,57 | CNY 5,05 | CNY 5,09 | CNY 4,90 | 19,63M |
| 2026-05-26 | CNY 5,09 | -%1,55 | CNY 5,14 | CNY 5,25 | CNY 5,01 | 21,11M |