Henan Yuneng Holdings Co Ltd (001896)

001896
🏛️ China →
5.17
Letzte Aktualisierung: 2025-09-26
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 4.35 4.38 4.32 4.37 10.3M
2023-12-28 4.24 4.36 4.23 4.34 14.2M
2023-12-27 4.22 4.28 4.21 4.25 8.4M
2023-12-26 4.25 4.30 4.22 4.23 7.8M
2023-12-25 4.27 4.28 4.23 4.26 7.7M
2023-12-22 4.35 4.35 4.27 4.28 13.3M
2023-12-21 4.34 4.39 4.28 4.35 11.8M
2023-12-20 4.38 4.45 4.36 4.37 14.0M
2023-12-19 4.44 4.45 4.33 4.37 13.8M
2023-12-18 4.55 4.56 4.42 4.44 19.7M
2023-12-15 4.62 4.65 4.54 4.57 28.7M
2023-12-14 4.58 4.70 4.54 4.66 42.1M
2023-12-13 4.55 4.64 4.52 4.57 19.4M
2023-12-12 4.45 4.61 4.45 4.55 25.6M
2023-12-11 4.40 4.46 4.34 4.46 13.9M
2023-12-08 4.44 4.54 4.41 4.41 13.3M
2023-12-07 4.46 4.49 4.42 4.44 9.6M
2023-12-06 4.43 4.49 4.41 4.45 10.8M
2023-12-05 4.51 4.54 4.44 4.44 13.4M
2023-12-04 4.50 4.54 4.47 4.51 10.7M
2023-12-01 4.49 4.54 4.47 4.52 10.8M
2023-11-30 4.46 4.51 4.45 4.48 8.7M
2023-11-29 4.53 4.55 4.47 4.48 10.7M
2023-11-28 4.53 4.57 4.48 4.54 14.0M
2023-11-27 4.53 4.56 4.48 4.53 12.6M
2023-11-24 4.61 4.63 4.53 4.53 14.2M
2023-11-23 4.58 4.61 4.55 4.58 14.8M
2023-11-22 4.61 4.66 4.57 4.57 15.6M
2023-11-21 4.66 4.68 4.60 4.61 20.0M
2023-11-20 4.72 4.78 4.64 4.66 29.7M
2023-11-17 4.82 4.86 4.73 4.75 30.6M
2023-11-16 4.91 4.91 4.82 4.83 17.3M
2023-11-15 4.90 4.93 4.83 4.91 23.0M
2023-11-14 4.85 4.96 4.82 4.89 42.5M
2023-11-13 4.98 5.11 4.90 4.92 75.3M
2023-11-10 4.82 5.06 4.80 4.92 58.4M
2023-11-09 4.76 4.97 4.72 4.86 42.5M
2023-11-08 4.82 4.84 4.74 4.76 16.2M
2023-11-07 4.77 4.82 4.69 4.76 24.5M
2023-11-06 4.79 4.85 4.75 4.81 23.2M
2023-11-03 4.65 5.03 4.65 4.77 43.1M
2023-11-02 4.78 4.79 4.63 4.65 24.0M
2023-11-01 4.83 4.84 4.77 4.79 19.3M
2023-10-31 4.89 4.92 4.84 4.85 23.7M
2023-10-30 4.79 4.93 4.72 4.88 53.4M
2023-10-27 4.63 5.07 4.60 4.88 106.6M
2023-10-26 4.25 4.66 4.18 4.66 59.7M
2023-10-25 4.17 4.27 4.17 4.24 9.1M
2023-10-24 4.13 4.19 4.09 4.16 8.0M
2023-10-23 4.22 4.23 4.07 4.10 11.4M
2023-10-20 4.23 4.29 4.19 4.24 7.8M
2023-10-19 4.28 4.32 4.23 4.23 8.8M
2023-10-18 4.35 4.37 4.27 4.28 9.8M
2023-10-17 4.38 4.42 4.34 4.37 9.3M
2023-10-16 4.38 4.41 4.34 4.37 7.3M
2023-10-13 4.42 4.44 4.36 4.37 8.8M
2023-10-12 4.36 4.43 4.36 4.42 8.3M
2023-10-11 4.41 4.44 4.33 4.35 12.3M
2023-10-10 4.49 4.50 4.40 4.41 11.1M
2023-10-09 4.49 4.51 4.43 4.46 8.4M
2023-09-28 4.46 4.51 4.46 4.49 11.4M
2023-09-27 4.41 4.50 4.41 4.43 15.5M
2023-09-26 4.50 4.57 4.43 4.43 14.8M
2023-09-25 4.48 4.49 4.43 4.45 12.5M
2023-09-22 4.48 4.52 4.45 4.51 12.7M
2023-09-21 4.50 4.54 4.47 4.48 11.4M
2023-09-20 4.56 4.59 4.50 4.50 20.2M
2023-09-19 4.70 4.71 4.59 4.60 22.7M
2023-09-18 4.72 4.73 4.61 4.69 22.3M
2023-09-15 4.85 4.89 4.67 4.72 39.8M
2023-09-14 4.82 4.96 4.77 4.93 55.1M
2023-09-13 4.79 4.89 4.70 4.78 42.3M
2023-09-12 4.85 5.07 4.77 4.80 57.6M
2023-09-11 4.75 5.14 4.72 4.85 72.5M
2023-09-08 4.62 4.95 4.61 4.84 74.7M
2023-09-07 4.76 4.80 4.62 4.64 44.1M
2023-09-06 4.95 5.04 4.78 4.80 87.3M
2023-09-05 4.50 4.95 4.47 4.95 84.6M
2023-09-04 4.45 4.52 4.40 4.50 24.3M
2023-09-01 4.67 4.70 4.45 4.47 49.5M
2023-08-31 4.32 4.74 4.23 4.74 57.7M
2023-08-30 4.41 4.41 4.29 4.31 11.6M
2023-08-29 4.34 4.40 4.32 4.39 9.2M
2023-08-28 4.48 4.54 4.33 4.34 10.0M
2023-08-25 4.32 4.40 4.27 4.30 8.2M
2023-08-24 4.36 4.40 4.30 4.32 6.6M
2023-08-23 4.43 4.47 4.35 4.36 5.6M
2023-08-22 4.50 4.51 4.37 4.43 9.7M
2023-08-21 4.52 4.57 4.47 4.47 6.2M
2023-08-18 4.58 4.61 4.54 4.54 5.5M
2023-08-17 4.56 4.57 4.48 4.56 5.2M
2023-08-16 4.61 4.61 4.54 4.55 4.9M
2023-08-15 4.64 4.64 4.57 4.59 5.0M
2023-08-14 4.55 4.64 4.51 4.63 6.4M
2023-08-11 4.64 4.65 4.55 4.58 10.2M
2023-08-10 4.64 4.66 4.63 4.64 5.6M
2023-08-09 4.68 4.68 4.63 4.63 7.4M
2023-08-08 4.74 4.78 4.67 4.70 8.0M
2023-08-07 4.76 4.77 4.72 4.74 7.0M
2023-08-04 4.82 4.85 4.75 4.76 9.3M
2023-08-03 4.80 4.83 4.75 4.80 8.5M
2023-08-02 4.77 4.80 4.72 4.79 10.7M
2023-08-01 4.75 4.83 4.71 4.81 18.0M
2023-07-31 4.66 4.74 4.65 4.74 14.8M
2023-07-28 4.64 4.67 4.57 4.66 10.9M
2023-07-27 4.67 4.73 4.63 4.64 10.4M
2023-07-26 4.70 4.70 4.63 4.65 11.3M
2023-07-25 4.74 4.74 4.66 4.70 11.0M
2023-07-24 4.70 4.72 4.65 4.68 7.3M
2023-07-21 4.67 4.72 4.67 4.69 6.3M
2023-07-20 4.76 4.78 4.67 4.67 13.1M
2023-07-19 4.74 4.80 4.74 4.76 9.6M
2023-07-18 4.82 4.82 4.73 4.77 12.2M
2023-07-17 4.83 4.84 4.76 4.81 15.1M
2023-07-14 4.93 4.93 4.83 4.87 17.3M
2023-07-13 4.93 4.99 4.90 4.92 19.0M
2023-07-12 4.98 5.04 4.93 4.97 25.2M
2023-07-11 5.05 5.09 4.92 5.03 36.2M
2023-07-10 5.22 5.30 5.03 5.09 49.3M
2023-07-07 4.97 5.15 4.97 5.05 38.8M
2023-07-06 4.93 5.03 4.91 5.01 24.8M
2023-07-05 4.94 5.09 4.93 4.96 31.3M
2023-07-04 4.91 4.96 4.86 4.96 26.4M
2023-07-03 4.85 5.02 4.83 4.94 37.7M
2023-06-30 4.90 4.98 4.82 4.85 34.0M
2023-06-29 5.02 5.08 4.91 4.92 57.4M
2023-06-28 5.03 5.30 4.95 5.10 84.4M
2023-06-27 5.09 5.16 4.85 5.02 95.2M
2023-06-26 4.51 4.96 4.50 4.96 52.3M
2023-06-21 4.50 4.64 4.47 4.51 20.5M
2023-06-20 4.54 4.55 4.50 4.51 6.7M
2023-06-19 4.53 4.56 4.48 4.54 11.3M
2023-06-16 4.54 4.56 4.51 4.52 7.5M
2023-06-15 4.50 4.55 4.47 4.54 8.5M
2023-06-14 4.52 4.59 4.46 4.50 11.9M
2023-06-13 4.56 4.60 4.49 4.50 11.0M
2023-06-12 4.63 4.67 4.56 4.57 11.6M
2023-06-09 4.54 4.64 4.52 4.63 12.7M
2023-06-08 4.59 4.60 4.46 4.52 11.7M
2023-06-07 4.63 4.63 4.56 4.57 10.1M
2023-06-06 4.82 4.84 4.60 4.63 23.8M
2023-06-05 4.84 4.93 4.80 4.84 15.7M
2023-06-02 4.80 4.92 4.79 4.84 18.5M
2023-06-01 4.88 4.89 4.77 4.81 22.2M
2023-05-31 4.94 4.99 4.87 4.90 24.0M
2023-05-30 4.86 5.04 4.83 4.97 45.7M
2023-05-29 4.77 4.99 4.75 4.89 36.9M
2023-05-26 4.85 4.91 4.74 4.76 21.4M
2023-05-25 4.77 4.91 4.76 4.83 29.0M
2023-05-24 4.65 4.88 4.63 4.81 34.6M
2023-05-23 4.77 4.80 4.67 4.68 15.8M
2023-05-22 4.62 4.79 4.60 4.78 24.8M
2023-05-19 4.65 4.65 4.60 4.61 7.7M
2023-05-18 4.71 4.74 4.66 4.67 10.9M
2023-05-17 4.63 4.72 4.60 4.70 12.9M
2023-05-16 4.68 4.70 4.60 4.64 15.4M
2023-05-15 4.71 4.84 4.66 4.68 30.6M
2023-05-12 4.57 4.69 4.53 4.61 13.3M
2023-05-11 4.51 4.58 4.49 4.56 7.7M
2023-05-10 4.52 4.52 4.47 4.50 5.7M
2023-05-09 4.59 4.62 4.49 4.49 10.4M
2023-05-08 4.44 4.58 4.44 4.53 11.7M
2023-05-05 4.46 4.48 4.38 4.43 7.3M
2023-05-04 4.38 4.51 4.37 4.48 9.5M
2023-04-28 4.37 4.44 4.32 4.43 7.6M
2023-04-27 4.36 4.40 4.32 4.34 6.6M
2023-04-26 4.30 4.42 4.29 4.37 6.8M
2023-04-25 4.39 4.43 4.29 4.32 7.5M
2023-04-24 4.40 4.52 4.27 4.41 9.7M
2023-04-21 4.48 4.52 4.40 4.40 9.2M
2023-04-20 4.55 4.56 4.47 4.49 7.1M
2023-04-19 4.60 4.60 4.54 4.55 7.3M
2023-04-18 4.63 4.63 4.58 4.62 7.3M
2023-04-17 4.55 4.66 4.55 4.64 12.8M
2023-04-14 4.51 4.59 4.50 4.57 10.2M
2023-04-13 4.53 4.57 4.51 4.51 7.4M
2023-04-12 4.55 4.59 4.50 4.53 9.5M
2023-04-11 4.60 4.61 4.52 4.55 8.9M
2023-04-10 4.59 4.65 4.56 4.62 11.1M
2023-04-07 4.52 4.66 4.52 4.58 8.0M
2023-04-06 4.54 4.54 4.49 4.52 6.3M
2023-04-04 4.61 4.62 4.54 4.56 8.3M
2023-04-03 4.65 4.65 4.60 4.63 8.4M
2023-03-31 4.64 4.66 4.57 4.65 16.4M
2023-03-30 4.44 4.78 4.39 4.69 28.5M
2023-03-29 4.54 4.56 4.45 4.45 11.0M
2023-03-28 4.59 4.60 4.55 4.55 6.0M
2023-03-27 4.62 4.64 4.55 4.56 12.6M
2023-03-24 4.63 4.65 4.61 4.64 5.7M
2023-03-23 4.66 4.66 4.61 4.63 8.1M
2023-03-22 4.60 4.66 4.60 4.65 9.8M
2023-03-21 4.56 4.62 4.55 4.61 8.8M
2023-03-20 4.64 4.65 4.55 4.56 12.7M
2023-03-17 4.70 4.71 4.62 4.64 11.8M
2023-03-16 4.77 4.78 4.64 4.67 13.6M
2023-03-15 4.74 4.82 4.74 4.78 9.2M
2023-03-14 4.79 4.84 4.71 4.74 11.6M
2023-03-13 4.84 4.89 4.80 4.81 10.3M
2023-03-10 4.94 4.95 4.84 4.86 10.4M
2023-03-09 4.97 4.99 4.94 4.95 7.0M
2023-03-08 4.95 4.99 4.94 4.97 9.1M
2023-03-07 5.07 5.07 4.98 4.98 18.0M
2023-03-06 5.08 5.09 5.05 5.06 12.5M
2023-03-03 5.04 5.08 5.03 5.07 11.3M
2023-03-02 5.07 5.09 5.04 5.05 9.9M
2023-03-01 5.07 5.07 5.04 5.07 8.9M
2023-02-28 5.03 5.06 5.02 5.06 8.7M
2023-02-27 5.05 5.06 5.02 5.04 9.3M
2023-02-24 5.07 5.07 5.03 5.05 6.5M
2023-02-23 5.08 5.10 5.05 5.07 9.6M
2023-02-22 5.08 5.09 5.05 5.09 7.9M
2023-02-21 5.06 5.09 5.04 5.08 10.8M
2023-02-20 5.08 5.08 5.02 5.06 17.1M
2023-02-17 5.09 5.12 5.05 5.06 14.1M
2023-02-16 5.20 5.22 5.03 5.09 23.9M
2023-02-15 5.24 5.27 5.18 5.21 16.9M
2023-02-14 5.24 5.27 5.20 5.26 18.2M
2023-02-13 5.26 5.31 5.21 5.22 19.5M
2023-02-10 5.18 5.26 5.15 5.23 23.9M
2023-02-09 5.17 5.18 5.14 5.18 14.0M
2023-02-08 5.25 5.25 5.16 5.17 13.4M
2023-02-07 5.15 5.24 5.13 5.23 22.1M
2023-02-06 5.12 5.19 5.10 5.14 13.9M
2023-02-03 5.18 5.18 5.09 5.13 16.2M
2023-02-02 5.15 5.19 5.13 5.18 19.7M
2023-02-01 5.13 5.15 5.10 5.15 16.2M
2023-01-31 5.07 5.12 5.05 5.12 14.0M
2023-01-30 5.15 5.16 5.10 5.12 16.6M
2023-01-20 5.04 5.10 5.03 5.10 14.5M
2023-01-19 5.03 5.06 5.01 5.04 8.3M
2023-01-18 5.05 5.06 5.03 5.04 8.9M
2023-01-17 5.06 5.08 5.03 5.05 9.1M
2023-01-16 5.04 5.05 5.01 5.05 13.0M
2023-01-13 5.03 5.05 5.00 5.01 20.0M
2023-01-12 5.09 5.10 5.02 5.03 20.2M
2023-01-11 5.08 5.11 5.06 5.09 18.2M
2023-01-10 5.10 5.14 5.06 5.08 27.0M
2023-01-09 5.24 5.25 5.10 5.10 54.9M
2023-01-06 5.45 5.55 5.27 5.31 90.8M
2023-01-05 5.36 5.93 5.36 5.64 60.2M
2023-01-04 5.51 5.58 5.39 5.39 30.9M
2023-01-03 5.25 5.67 5.22 5.58 29.7M