Huadian Energy Company Limited Class A 600726
SSE · Çin · Kamu Hizmetleri
CNY 4,960,00 (%0,00)
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 4,96 | %0,00 | CNY 4,99 | CNY 5,01 | CNY 4,95 | 25,41M |
| 2026-09-29 | CNY 4,96 | %0,00 | CNY 4,97 | CNY 5,03 | CNY 4,94 | 35,24M |
| 2026-09-28 | CNY 4,96 | -%1,39 | CNY 5,03 | CNY 5,04 | CNY 4,90 | 49,23M |
| 2026-09-24 | CNY 5,03 | -%0,79 | CNY 5,07 | CNY 5,08 | CNY 5,01 | 42,38M |
| 2026-09-23 | CNY 5,07 | -%4,16 | CNY 5,27 | CNY 5,27 | CNY 5,06 | 83,02M |
| 2026-09-22 | CNY 5,29 | -%0,19 | CNY 5,32 | CNY 5,38 | CNY 5,24 | 57,29M |
| 2026-09-21 | CNY 5,30 | +%0,57 | CNY 5,21 | CNY 5,34 | CNY 5,21 | 62,66M |
| 2026-09-18 | CNY 5,27 | +%3,74 | CNY 5,09 | CNY 5,33 | CNY 5,08 | 110,36M |
| 2026-09-17 | CNY 5,08 | -%3,05 | CNY 5,22 | CNY 5,22 | CNY 5,04 | 90,70M |
| 2026-09-16 | CNY 5,24 | +%1,75 | CNY 5,13 | CNY 5,30 | CNY 5,10 | 87,97M |
| 2026-09-15 | CNY 5,15 | -%4,10 | CNY 5,32 | CNY 5,39 | CNY 5,14 | 116,65M |
| 2026-09-14 | CNY 5,37 | -%2,01 | CNY 5,41 | CNY 5,64 | CNY 5,32 | 123,84M |
| 2026-09-11 | CNY 5,48 | -%5,84 | CNY 5,81 | CNY 5,81 | CNY 5,45 | 178,93M |
| 2026-09-10 | CNY 5,82 | +%5,82 | CNY 5,46 | CNY 5,91 | CNY 5,42 | 236,94M |
| 2026-09-09 | CNY 5,50 | +%2,23 | CNY 5,35 | CNY 5,57 | CNY 5,34 | 117,26M |
| 2026-09-08 | CNY 5,38 | +%0,75 | CNY 5,31 | CNY 5,40 | CNY 5,30 | 58,87M |
| 2026-09-07 | CNY 5,34 | -%0,19 | CNY 5,38 | CNY 5,40 | CNY 5,30 | 50,98M |
| 2026-09-04 | CNY 5,35 | -%1,11 | CNY 5,42 | CNY 5,54 | CNY 5,32 | 74,02M |
| 2026-09-03 | CNY 5,41 | +%0,37 | CNY 5,38 | CNY 5,48 | CNY 5,35 | 55,18M |
| 2026-09-02 | CNY 5,39 | -%2,88 | CNY 5,53 | CNY 5,60 | CNY 5,37 | 70,46M |
| 2026-09-01 | CNY 5,55 | +%0,91 | CNY 5,50 | CNY 5,60 | CNY 5,46 | 69,04M |
| 2026-08-31 | CNY 5,50 | -%1,08 | CNY 5,56 | CNY 5,56 | CNY 5,38 | 66,58M |
| 2026-08-28 | CNY 5,56 | -%1,94 | CNY 5,61 | CNY 5,66 | CNY 5,55 | 75,12M |
| 2026-08-27 | CNY 5,67 | -%2,07 | CNY 5,68 | CNY 5,69 | CNY 5,55 | 107,29M |
| 2026-08-26 | CNY 5,79 | +%4,32 | CNY 5,54 | CNY 5,84 | CNY 5,51 | 147,76M |
| 2026-08-25 | CNY 5,55 | -%0,36 | CNY 5,52 | CNY 5,60 | CNY 5,45 | 72,53M |
| 2026-08-24 | CNY 5,57 | -%0,18 | CNY 5,63 | CNY 5,68 | CNY 5,48 | 70,81M |
| 2026-08-21 | CNY 5,58 | -%1,24 | CNY 5,60 | CNY 5,62 | CNY 5,51 | 73,74M |
| 2026-08-20 | CNY 5,65 | %0,00 | CNY 5,65 | CNY 5,75 | CNY 5,59 | 98,38M |
| 2026-08-19 | CNY 5,65 | -%5,04 | CNY 5,89 | CNY 6,01 | CNY 5,58 | 148,49M |
| 2026-08-18 | CNY 5,95 | -%5,10 | CNY 6,21 | CNY 6,27 | CNY 5,92 | 164,76M |
| 2026-08-17 | CNY 6,27 | -%2,49 | CNY 6,34 | CNY 6,37 | CNY 6,16 | 188,81M |
| 2026-08-14 | CNY 6,43 | -%5,44 | CNY 7,02 | CNY 7,05 | CNY 6,33 | 323,39M |
| 2026-08-13 | CNY 6,80 | +%10,03 | CNY 6,18 | CNY 6,80 | CNY 6,16 | 144,13M |
| 2026-08-12 | CNY 6,18 | +%0,65 | CNY 6,09 | CNY 6,26 | CNY 6,04 | 133,74M |
| 2026-08-11 | CNY 6,14 | -%1,92 | CNY 6,26 | CNY 6,59 | CNY 6,10 | 182,17M |
| 2026-08-10 | CNY 6,26 | -%0,95 | CNY 6,28 | CNY 6,48 | CNY 6,09 | 137,06M |
| 2026-08-07 | CNY 6,32 | +%0,96 | CNY 6,20 | CNY 6,34 | CNY 6,06 | 154,93M |
| 2026-08-06 | CNY 6,26 | +%0,32 | CNY 6,18 | CNY 6,29 | CNY 6,02 | 173,82M |
| 2026-08-05 | CNY 6,24 | +%4,87 | CNY 5,94 | CNY 6,30 | CNY 5,83 | 233,14M |
| 2026-08-04 | CNY 5,95 | +%2,41 | CNY 5,85 | CNY 6,22 | CNY 5,83 | 186,04M |
| 2026-08-03 | CNY 5,81 | +%3,57 | CNY 5,61 | CNY 5,95 | CNY 5,49 | 207,49M |
| 2026-07-31 | CNY 5,61 | +%4,28 | CNY 5,32 | CNY 5,85 | CNY 5,29 | 211,30M |
| 2026-07-30 | CNY 5,38 | -%8,81 | CNY 5,85 | CNY 5,95 | CNY 5,32 | 208,00M |
| 2026-07-29 | CNY 5,90 | -%2,96 | CNY 5,90 | CNY 6,22 | CNY 5,72 | 209,19M |
| 2026-07-28 | CNY 6,08 | -%2,72 | CNY 6,08 | CNY 6,40 | CNY 5,81 | 264,14M |
| 2026-07-27 | CNY 6,25 | -%0,48 | CNY 5,78 | CNY 6,70 | CNY 5,78 | 289,34M |
| 2026-07-24 | CNY 6,28 | -%10,03 | CNY 6,55 | CNY 6,77 | CNY 6,28 | 282,60M |
| 2026-07-23 | CNY 6,98 | +%5,76 | CNY 6,68 | CNY 7,26 | CNY 6,47 | 437,52M |
| 2026-07-22 | CNY 6,60 | +%10,00 | CNY 5,87 | CNY 6,60 | CNY 5,73 | 384,14M |
| 2026-07-21 | CNY 6,00 | +%2,92 | CNY 6,24 | CNY 6,24 | CNY 5,30 | 389,65M |
| 2026-07-20 | CNY 5,83 | +%10,00 | CNY 5,31 | CNY 5,83 | CNY 5,25 | 125,48M |
| 2026-07-17 | CNY 5,30 | -%4,50 | CNY 5,51 | CNY 5,74 | CNY 5,25 | 162,93M |
| 2026-07-16 | CNY 5,55 | -%6,41 | CNY 5,82 | CNY 5,95 | CNY 5,51 | 101,20M |
| 2026-07-15 | CNY 5,93 | +%1,19 | CNY 5,87 | CNY 6,11 | CNY 5,79 | 97,54M |
| 2026-07-14 | CNY 5,86 | +%1,74 | CNY 5,76 | CNY 5,88 | CNY 5,61 | 98,26M |
| 2026-07-13 | CNY 5,76 | -%7,10 | CNY 6,00 | CNY 6,20 | CNY 5,73 | 150,02M |
| 2026-07-10 | CNY 6,20 | +%2,31 | CNY 6,07 | CNY 6,63 | CNY 6,04 | 218,57M |
| 2026-07-09 | CNY 6,06 | +%2,71 | CNY 5,89 | CNY 6,15 | CNY 5,79 | 103,85M |
| 2026-07-08 | CNY 5,90 | -%3,28 | CNY 6,11 | CNY 6,16 | CNY 5,87 | 84,79M |
| 2026-07-07 | CNY 6,10 | -%3,79 | CNY 6,28 | CNY 6,33 | CNY 6,03 | 96,79M |
| 2026-07-06 | CNY 6,34 | -%1,40 | CNY 6,51 | CNY 6,53 | CNY 6,28 | 117,21M |
| 2026-07-03 | CNY 6,43 | -%2,58 | CNY 6,63 | CNY 6,90 | CNY 6,36 | 187,11M |
| 2026-07-02 | CNY 6,60 | -%9,96 | CNY 7,30 | CNY 7,75 | CNY 6,60 | 235,88M |
| 2026-07-01 | CNY 7,33 | +%2,95 | CNY 7,12 | CNY 7,38 | CNY 7,00 | 133,63M |
| 2026-06-30 | CNY 7,12 | -%2,20 | CNY 7,21 | CNY 7,23 | CNY 6,90 | 136,61M |
| 2026-06-29 | CNY 7,28 | +%1,25 | CNY 7,14 | CNY 7,42 | CNY 6,95 | 181,49M |
| 2026-06-26 | CNY 7,19 | -%5,27 | CNY 7,58 | CNY 8,26 | CNY 7,17 | 262,81M |
| 2026-06-25 | CNY 7,59 | -%3,68 | CNY 7,88 | CNY 8,00 | CNY 7,54 | 113,75M |
| 2026-06-24 | CNY 7,88 | -%0,76 | CNY 7,83 | CNY 7,97 | CNY 7,47 | 156,73M |
| 2026-06-23 | CNY 7,94 | -%1,73 | CNY 7,88 | CNY 8,20 | CNY 7,73 | 143,60M |
| 2026-06-22 | CNY 8,08 | +%2,54 | CNY 7,85 | CNY 8,16 | CNY 7,70 | 158,65M |
| 2026-06-18 | CNY 7,88 | -%5,06 | CNY 8,22 | CNY 8,25 | CNY 7,79 | 192,03M |
| 2026-06-17 | CNY 8,30 | -%3,71 | CNY 8,64 | CNY 8,73 | CNY 8,15 | 194,12M |
| 2026-06-16 | CNY 8,62 | +%0,70 | CNY 8,57 | CNY 8,80 | CNY 8,33 | 228,73M |
| 2026-06-15 | CNY 8,56 | +%5,81 | CNY 8,09 | CNY 8,58 | CNY 7,77 | 245,54M |
| 2026-06-12 | CNY 8,09 | -%0,37 | CNY 8,15 | CNY 8,93 | CNY 8,02 | 297,88M |
| 2026-06-11 | CNY 8,12 | -%3,68 | CNY 8,30 | CNY 8,50 | CNY 8,08 | 188,47M |
| 2026-06-10 | CNY 8,43 | -%6,85 | CNY 8,83 | CNY 8,91 | CNY 8,26 | 260,77M |
| 2026-06-09 | CNY 9,05 | +%2,84 | CNY 8,80 | CNY 9,20 | CNY 8,43 | 341,92M |
| 2026-06-08 | CNY 8,80 | -%5,88 | CNY 8,42 | CNY 9,58 | CNY 8,42 | 336,62M |
| 2026-06-05 | CNY 9,35 | -%10,01 | CNY 10,18 | CNY 10,60 | CNY 9,35 | 428,45M |
| 2026-06-04 | CNY 10,39 | +%7,00 | CNY 9,30 | CNY 10,68 | CNY 9,20 | 566,60M |
| 2026-06-03 | CNY 9,71 | +%5,09 | CNY 8,96 | CNY 10,03 | CNY 8,80 | 531,50M |
| 2026-06-02 | CNY 9,24 | -%2,74 | CNY 9,50 | CNY 9,65 | CNY 8,87 | 406,82M |
| 2026-06-01 | CNY 9,50 | -%6,22 | CNY 10,38 | CNY 10,89 | CNY 9,13 | 510,57M |
| 2026-05-29 | CNY 10,13 | +%9,99 | CNY 9,75 | CNY 10,13 | CNY 9,75 | 168,76M |
| 2026-05-28 | CNY 9,21 | +%10,04 | CNY 9,21 | CNY 9,21 | CNY 8,97 | 233,79M |
| 2026-05-27 | CNY 8,37 | +%9,99 | CNY 7,86 | CNY 8,37 | CNY 7,71 | 128,39M |
| 2026-05-26 | CNY 7,61 | +%9,97 | CNY 7,27 | CNY 7,61 | CNY 7,17 | 203,08M |