Gansu Jingyuan Coal Industry and Electricity Power Co Ltd (000552)

000552
🏛️ China →
2.50
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 3.05 3.07 3.04 3.05 17.9M
2023-12-28 3.03 3.07 3.03 3.06 24.6M
2023-12-27 3.03 3.05 3.00 3.04 21.8M
2023-12-26 3.05 3.11 3.03 3.05 22.3M
2023-12-25 3.06 3.07 3.02 3.07 19.9M
2023-12-22 3.07 3.11 3.05 3.06 22.0M
2023-12-21 3.08 3.09 3.03 3.06 23.5M
2023-12-20 3.07 3.12 3.06 3.08 22.7M
2023-12-19 3.10 3.10 3.04 3.06 21.1M
2023-12-18 3.13 3.13 3.09 3.10 16.9M
2023-12-15 3.15 3.17 3.12 3.13 19.1M
2023-12-14 3.10 3.18 3.09 3.16 33.8M
2023-12-13 3.10 3.13 3.08 3.10 20.6M
2023-12-12 3.10 3.11 3.07 3.10 18.6M
2023-12-11 3.10 3.12 3.03 3.11 29.8M
2023-12-08 3.14 3.16 3.10 3.11 27.5M
2023-12-07 3.16 3.16 3.13 3.14 15.0M
2023-12-06 3.13 3.17 3.12 3.16 20.3M
2023-12-05 3.19 3.20 3.14 3.15 21.4M
2023-12-04 3.20 3.22 3.18 3.20 28.1M
2023-12-01 3.16 3.20 3.16 3.19 23.2M
2023-11-30 3.19 3.19 3.15 3.16 21.7M
2023-11-29 3.18 3.22 3.17 3.19 43.5M
2023-11-28 3.16 3.19 3.13 3.18 36.2M
2023-11-27 3.15 3.19 3.15 3.17 39.8M
2023-11-24 3.14 3.17 3.13 3.14 23.1M
2023-11-23 3.12 3.15 3.11 3.14 14.7M
2023-11-22 3.14 3.15 3.12 3.13 18.5M
2023-11-21 3.14 3.17 3.14 3.15 30.5M
2023-11-20 3.13 3.15 3.12 3.14 24.0M
2023-11-17 3.14 3.14 3.11 3.13 21.3M
2023-11-16 3.18 3.18 3.14 3.14 43.9M
2023-11-15 3.19 3.20 3.16 3.18 36.2M
2023-11-14 3.21 3.21 3.16 3.17 39.7M
2023-11-13 3.20 3.23 3.18 3.22 30.2M
2023-11-10 3.21 3.21 3.16 3.20 23.7M
2023-11-09 3.16 3.21 3.15 3.20 31.0M
2023-11-08 3.18 3.18 3.14 3.16 27.2M
2023-11-07 3.19 3.20 3.16 3.18 18.4M
2023-11-06 3.19 3.20 3.16 3.18 24.8M
2023-11-03 3.18 3.20 3.17 3.18 19.0M
2023-11-02 3.19 3.21 3.16 3.17 13.9M
2023-11-01 3.21 3.22 3.19 3.19 14.8M
2023-10-31 3.21 3.23 3.19 3.21 23.6M
2023-10-30 3.23 3.25 3.20 3.22 28.6M
2023-10-27 3.25 3.27 3.23 3.24 19.2M
2023-10-26 3.26 3.28 3.21 3.25 23.2M
2023-10-25 3.24 3.32 3.23 3.27 27.3M
2023-10-24 3.17 3.27 3.17 3.25 31.8M
2023-10-23 3.21 3.21 3.15 3.16 18.6M
2023-10-20 3.26 3.27 3.21 3.22 20.1M
2023-10-19 3.27 3.31 3.24 3.27 19.1M
2023-10-18 3.32 3.34 3.27 3.28 16.6M
2023-10-17 3.30 3.33 3.26 3.32 23.1M
2023-10-16 3.26 3.31 3.26 3.30 25.7M
2023-10-13 3.26 3.27 3.23 3.25 13.7M
2023-10-12 3.26 3.30 3.25 3.27 20.0M
2023-10-11 3.29 3.30 3.24 3.25 24.4M
2023-10-10 3.33 3.34 3.28 3.29 22.0M
2023-10-09 3.31 3.35 3.29 3.34 25.6M
2023-09-28 3.31 3.34 3.30 3.32 19.9M
2023-09-27 3.32 3.33 3.28 3.29 18.8M
2023-09-26 3.33 3.34 3.31 3.31 15.7M
2023-09-25 3.32 3.37 3.31 3.34 27.0M
2023-09-22 3.35 3.35 3.31 3.32 24.7M
2023-09-21 3.37 3.37 3.33 3.34 17.1M
2023-09-20 3.36 3.38 3.35 3.36 23.6M
2023-09-19 3.38 3.41 3.36 3.38 24.9M
2023-09-18 3.36 3.38 3.32 3.37 25.6M
2023-09-15 3.37 3.38 3.34 3.36 35.2M
2023-09-14 3.30 3.37 3.29 3.36 48.8M
2023-09-13 3.29 3.34 3.29 3.30 19.9M
2023-09-12 3.33 3.35 3.29 3.29 20.1M
2023-09-11 3.28 3.34 3.27 3.31 23.2M
2023-09-08 3.31 3.31 3.27 3.27 16.9M
2023-09-07 3.34 3.37 3.31 3.32 30.0M
2023-09-06 3.34 3.34 3.30 3.33 22.9M
2023-09-05 3.36 3.36 3.31 3.34 30.3M
2023-09-04 3.26 3.36 3.25 3.35 57.6M
2023-09-01 3.18 3.25 3.18 3.23 28.8M
2023-08-31 3.20 3.22 3.18 3.18 15.9M
2023-08-30 3.25 3.27 3.19 3.21 18.9M
2023-08-29 3.23 3.27 3.23 3.25 29.1M
2023-08-28 3.24 3.29 3.22 3.25 50.5M
2023-08-25 3.15 3.20 3.13 3.15 19.6M
2023-08-24 3.19 3.20 3.16 3.17 16.0M
2023-08-23 3.16 3.22 3.14 3.18 32.1M
2023-08-22 3.14 3.18 3.12 3.16 24.9M
2023-08-21 3.18 3.19 3.13 3.13 21.3M
2023-08-18 3.18 3.21 3.17 3.17 30.5M
2023-08-17 3.25 3.26 3.16 3.19 46.7M
2023-08-16 3.29 3.31 3.27 3.28 15.8M
2023-08-15 3.28 3.32 3.27 3.31 23.7M
2023-08-14 3.28 3.30 3.25 3.28 22.9M
2023-08-11 3.36 3.37 3.29 3.29 23.4M
2023-08-10 3.30 3.36 3.29 3.36 25.5M
2023-08-09 3.31 3.32 3.28 3.30 15.7M
2023-08-08 3.32 3.33 3.29 3.32 16.7M
2023-08-07 3.35 3.36 3.30 3.33 26.7M
2023-08-04 3.39 3.41 3.34 3.36 27.9M
2023-08-03 3.38 3.39 3.35 3.38 20.2M
2023-08-02 3.42 3.42 3.35 3.37 28.9M
2023-08-01 3.40 3.42 3.39 3.42 29.2M
2023-07-31 3.37 3.41 3.36 3.40 34.3M
2023-07-28 3.33 3.37 3.31 3.37 24.7M
2023-07-27 3.32 3.35 3.31 3.33 21.2M
2023-07-26 3.32 3.33 3.31 3.32 18.2M
2023-07-25 3.29 3.33 3.29 3.32 19.5M
2023-07-24 3.28 3.29 3.26 3.28 19.4M
2023-07-21 3.29 3.31 3.27 3.28 15.1M
2023-07-20 3.31 3.33 3.29 3.30 16.7M
2023-07-19 3.31 3.33 3.29 3.31 17.8M
2023-07-18 3.30 3.32 3.28 3.30 14.3M
2023-07-17 3.30 3.32 3.25 3.31 19.8M
2023-07-14 3.30 3.34 3.29 3.30 18.0M
2023-07-13 3.30 3.32 3.29 3.30 19.0M
2023-07-12 3.30 3.32 3.28 3.30 15.2M
2023-07-11 3.31 3.32 3.27 3.30 15.6M
2023-07-10 3.32 3.33 3.29 3.31 19.7M
2023-07-07 3.25 3.30 3.24 3.29 18.2M
2023-07-06 3.26 3.27 3.24 3.26 15.4M
2023-07-05 3.24 3.28 3.23 3.25 23.2M
2023-07-04 3.25 3.27 3.22 3.24 27.4M
2023-07-03 3.33 3.38 3.33 3.38 34.9M
2023-06-30 3.29 3.34 3.28 3.33 15.2M
2023-06-29 3.30 3.32 3.28 3.29 16.5M
2023-06-28 3.26 3.34 3.25 3.32 29.5M
2023-06-27 3.19 3.26 3.19 3.25 15.1M
2023-06-26 3.18 3.21 3.16 3.21 15.3M
2023-06-21 3.24 3.25 3.19 3.19 15.3M
2023-06-20 3.29 3.30 3.23 3.24 19.2M
2023-06-19 3.31 3.32 3.29 3.29 16.2M
2023-06-16 3.31 3.33 3.30 3.31 23.1M
2023-06-15 3.30 3.31 3.27 3.31 18.6M
2023-06-14 3.31 3.33 3.29 3.30 19.0M
2023-06-13 3.33 3.34 3.31 3.31 16.4M
2023-06-12 3.35 3.36 3.33 3.33 19.8M
2023-06-09 3.34 3.37 3.32 3.37 26.7M
2023-06-08 3.31 3.35 3.29 3.34 20.0M
2023-06-07 3.32 3.33 3.30 3.31 16.0M
2023-06-06 3.34 3.36 3.31 3.32 19.2M
2023-06-05 3.35 3.37 3.33 3.34 17.5M
2023-06-02 3.35 3.37 3.33 3.35 21.5M
2023-06-01 3.30 3.36 3.28 3.35 25.5M
2023-05-31 3.36 3.37 3.30 3.31 23.1M
2023-05-30 3.36 3.39 3.33 3.36 23.0M
2023-05-29 3.34 3.37 3.33 3.36 19.9M
2023-05-26 3.36 3.36 3.31 3.34 20.5M
2023-05-25 3.38 3.41 3.33 3.36 22.6M
2023-05-24 3.40 3.42 3.37 3.39 17.5M
2023-05-23 3.46 3.48 3.40 3.40 20.2M
2023-05-22 3.46 3.50 3.45 3.47 22.8M
2023-05-19 3.52 3.52 3.46 3.47 25.0M
2023-05-18 3.51 3.54 3.50 3.52 23.5M
2023-05-17 3.52 3.53 3.48 3.50 22.5M
2023-05-16 3.53 3.57 3.51 3.53 31.8M
2023-05-15 3.48 3.54 3.46 3.53 35.4M
2023-05-12 3.50 3.51 3.46 3.47 19.2M
2023-05-11 3.47 3.52 3.45 3.51 28.8M
2023-05-10 3.48 3.50 3.44 3.46 32.6M
2023-05-09 3.51 3.54 3.47 3.48 47.2M
2023-05-08 3.47 3.51 3.46 3.50 42.8M
2023-05-05 3.47 3.48 3.43 3.46 35.5M
2023-05-04 3.35 3.48 3.34 3.45 55.0M
2023-04-28 3.34 3.39 3.30 3.37 40.9M
2023-04-27 3.39 3.40 3.32 3.34 26.6M
2023-04-26 3.32 3.39 3.31 3.38 24.7M
2023-04-25 3.37 3.40 3.30 3.33 29.1M
2023-04-24 3.36 3.43 3.34 3.36 30.5M
2023-04-21 3.39 3.45 3.36 3.36 27.1M
2023-04-20 3.41 3.41 3.34 3.39 22.9M
2023-04-19 3.43 3.44 3.41 3.41 27.5M
2023-04-18 3.38 3.45 3.36 3.43 40.9M
2023-04-17 3.28 3.36 3.25 3.36 36.1M
2023-04-14 3.28 3.29 3.26 3.28 15.6M
2023-04-13 3.29 3.32 3.27 3.28 20.4M
2023-04-12 3.26 3.31 3.26 3.30 18.9M
2023-04-11 3.27 3.27 3.23 3.27 18.7M
2023-04-10 3.33 3.34 3.25 3.26 31.9M
2023-04-07 3.36 3.36 3.32 3.34 17.9M
2023-04-06 3.39 3.40 3.34 3.36 21.2M
2023-04-04 3.36 3.41 3.35 3.40 22.8M
2023-04-03 3.36 3.40 3.35 3.37 22.2M
2023-03-31 3.35 3.37 3.34 3.36 13.5M
2023-03-30 3.34 3.37 3.29 3.36 22.1M
2023-03-29 3.36 3.37 3.32 3.33 15.8M
2023-03-28 3.41 3.42 3.35 3.36 19.2M
2023-03-27 3.43 3.43 3.37 3.41 21.4M
2023-03-24 3.47 3.47 3.40 3.43 24.1M
2023-03-23 3.39 3.53 3.38 3.46 37.7M
2023-03-22 3.37 3.48 3.34 3.41 43.4M
2023-03-21 3.33 3.35 3.29 3.32 26.3M
2023-03-20 3.35 3.38 3.32 3.33 21.2M
2023-03-17 3.37 3.39 3.35 3.35 19.0M
2023-03-16 3.39 3.40 3.34 3.34 21.6M
2023-03-15 3.38 3.42 3.36 3.41 17.4M
2023-03-14 3.39 3.42 3.31 3.37 20.8M
2023-03-13 3.38 3.41 3.36 3.41 17.5M
2023-03-10 3.45 3.46 3.38 3.39 20.4M
2023-03-09 3.50 3.51 3.44 3.46 18.0M
2023-03-08 3.49 3.50 3.46 3.49 18.6M
2023-03-07 3.53 3.56 3.50 3.51 27.8M
2023-03-06 3.55 3.56 3.51 3.52 23.6M
2023-03-03 3.55 3.56 3.52 3.54 19.5M
2023-03-02 3.54 3.56 3.52 3.54 23.6M
2023-03-01 3.53 3.53 3.50 3.53 21.4M
2023-02-28 3.51 3.53 3.48 3.52 26.6M
2023-02-27 3.52 3.56 3.51 3.52 29.5M
2023-02-24 3.51 3.54 3.49 3.52 27.1M
2023-02-23 3.56 3.58 3.49 3.51 44.3M
2023-02-22 3.49 3.52 3.46 3.51 33.0M
2023-02-21 3.45 3.52 3.43 3.50 44.6M
2023-02-20 3.40 3.44 3.38 3.44 25.6M
2023-02-17 3.36 3.41 3.35 3.38 26.6M
2023-02-16 3.40 3.43 3.33 3.35 31.1M
2023-02-15 3.44 3.45 3.39 3.40 23.5M
2023-02-14 3.43 3.47 3.41 3.44 28.7M
2023-02-13 3.45 3.45 3.41 3.43 23.4M
2023-02-10 3.47 3.48 3.42 3.45 28.2M
2023-02-09 3.47 3.50 3.46 3.48 28.8M
2023-02-08 3.53 3.53 3.47 3.48 24.6M
2023-02-07 3.49 3.54 3.48 3.51 26.1M
2023-02-06 3.49 3.52 3.47 3.51 26.4M
2023-02-03 3.55 3.55 3.49 3.52 43.0M
2023-02-02 3.56 3.58 3.51 3.56 49.5M
2023-02-01 3.55 3.58 3.52 3.55 85.2M
2023-01-31 3.44 3.64 3.39 3.56 148.4M
2023-01-30 3.33 3.35 3.28 3.32 28.2M
2023-01-20 3.26 3.33 3.25 3.32 40.7M
2023-01-19 3.24 3.26 3.23 3.25 21.4M
2023-01-18 3.22 3.24 3.21 3.23 16.6M
2023-01-17 3.23 3.23 3.20 3.21 10.6M
2023-01-16 3.22 3.23 3.20 3.23 14.6M
2023-01-13 3.25 3.26 3.20 3.22 13.3M
2023-01-12 3.21 3.26 3.17 3.23 27.4M
2023-01-11 3.17 3.23 3.15 3.23 37.3M
2023-01-10 3.19 3.19 3.15 3.15 12.3M
2023-01-09 3.20 3.21 3.17 3.19 15.0M
2023-01-06 3.18 3.20 3.16 3.18 18.8M
2023-01-05 3.18 3.19 3.16 3.17 13.6M
2023-01-04 3.16 3.18 3.14 3.17 21.9M
2023-01-03 3.14 3.18 3.12 3.17 23.8M