[AI의 종목 이야기] 익스피디아 사상 최고가...기업 고객 예약 증가
무료
CHINA SHENHUA : 신화에너지 ( 601088.SH )
43.73 ▼ -0.26 (-0.59%)
2025-11-07
최근 1년 일별 시세
(2025-11-07 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-11-07 | 43.73 | ▼-0.26 | ▼-0.59% |
| 25-11-06 | 43.99 | ▲0.41 | ▲0.94% |
| 25-11-05 | 43.58 | ▲0.06 | ▲0.14% |
| 25-11-04 | 43.52 | ▲0.10 | ▲0.23% |
| 25-11-03 | 43.42 | ▲0.91 | ▲2.14% |
| 25-10-31 | 42.51 | ▼-0.53 | ▼-1.23% |
| 25-10-30 | 43.04 | ▲0.90 | ▲2.14% |
| 25-10-29 | 42.14 | ▼-0.45 | ▼-1.06% |
| 25-10-28 | 42.59 | ▼-0.10 | ▼-0.23% |
| 25-10-27 | 42.69 | ▲0.19 | ▲0.45% |
| 25-10-24 | 42.50 | ▲0.28 | ▲0.66% |
| 25-10-23 | 42.22 | ▲0.08 | ▲0.19% |
| 25-10-22 | 42.14 | ▲0.34 | ▲0.81% |
| 25-10-21 | 41.80 | ▼-0.43 | ▼-1.02% |
| 25-10-20 | 42.23 | ▲0.33 | ▲0.79% |
| 25-10-17 | 41.90 | ▼-0.11 | ▼-0.26% |
| 25-10-16 | 42.01 | ▲1.15 | ▲2.81% |
| 25-10-15 | 40.86 | ▲0.21 | ▲0.52% |
| 25-10-14 | 40.65 | ▲0.70 | ▲1.75% |
| 25-10-13 | 39.95 | ▲0.18 | ▲0.45% |
| 25-10-10 | 39.77 | ▲0.33 | ▲0.84% |
| 25-10-09 | 39.44 | ▲0.94 | ▲2.44% |
| 25-09-30 | 38.50 | ▲0.15 | ▲0.39% |
| 25-09-29 | 38.35 | ▼-0.41 | ▼-1.06% |
| 25-09-26 | 38.76 | ▲0.04 | ▲0.1% |
| 25-09-25 | 38.72 | ▼-0.23 | ▼-0.59% |
| 25-09-24 | 38.95 | ▲0.09 | ▲0.23% |
| 25-09-23 | 38.86 | ▲0.35 | ▲0.91% |
| 25-09-22 | 38.51 | ▼-0.09 | ▼-0.23% |
| 25-09-19 | 38.60 | ▲0.32 | ▲0.84% |
| 25-09-18 | 38.28 | ▼-0.70 | ▼-1.8% |
| 25-09-17 | 38.98 | ▲0.57 | ▲1.48% |
| 25-09-16 | 38.41 | ▲0.22 | ▲0.58% |
| 25-09-15 | 38.19 | ▲0.43 | ▲1.14% |
| 25-09-12 | 37.76 | ▼-0.52 | ▼-1.36% |
| 25-09-11 | 38.28 | ▲0.11 | ▲0.29% |
| 25-09-10 | 38.17 | ▲0.03 | ▲0.08% |
| 25-09-09 | 38.14 | ▲0.09 | ▲0.24% |
| 25-09-08 | 38.05 | ▼-0.11 | ▼-0.29% |
| 25-09-05 | 38.16 | ▼-0.01 | ▼-0.03% |
| 25-09-04 | 38.17 | ▲0.39 | ▲1.03% |
| 25-09-03 | 37.78 | ▼-0.38 | ▼-1% |
| 25-09-02 | 38.16 | ▲0.26 | ▲0.69% |
| 25-09-01 | 37.90 | ▲0.43 | ▲1.15% |
| 25-08-29 | 37.47 | ▼-0.43 | ▼-1.13% |
| 25-08-28 | 37.90 | ▼-0.33 | ▼-0.86% |
| 25-08-27 | 38.23 | ▼-0.60 | ▼-1.55% |
| 25-08-26 | 38.83 | ▼-0.27 | ▼-0.69% |
| 25-08-25 | 39.10 | ▲0.60 | ▲1.56% |
| 25-08-22 | 38.50 | ▲0.06 | ▲0.16% |
| 25-08-21 | 38.44 | ▼-0.19 | ▼-0.49% |
| 25-08-20 | 38.63 | ▲0.36 | ▲0.94% |
| 25-08-19 | 38.27 | ▼-0.96 | ▼-2.45% |
| 25-08-18 | 39.23 | ▲1.67 | ▲4.45% |
| 25-08-15 | 37.56 | -0.00 | -0% |
| 25-08-14 | 37.56 | -0.00 | -0% |
| 25-08-13 | 37.56 | -0.00 | -0% |
| 25-08-12 | 37.56 | -0.00 | -0% |
| 25-08-11 | 37.56 | -0.00 | -0% |
| 25-08-08 | 37.56 | -0.00 | -0% |
| 25-08-07 | 37.56 | -0.00 | -0% |
| 25-08-06 | 37.56 | -0.00 | -0% |
| 25-08-05 | 37.56 | -0.00 | -0% |
| 25-08-04 | 37.56 | -0.00 | -0% |
| 25-08-01 | 37.56 | ▼-0.60 | ▼-1.57% |
| 25-07-31 | 38.16 | ▼-0.34 | ▼-0.88% |
| 25-07-30 | 38.50 | ▲0.68 | ▲1.8% |
| 25-07-29 | 37.82 | ▲0.02 | ▲0.05% |
| 25-07-28 | 37.80 | ▼-0.63 | ▼-1.64% |
| 25-07-25 | 38.43 | ▼-0.39 | ▼-1% |
| 25-07-24 | 38.82 | -0.00 | -0% |
| 25-07-23 | 38.82 | ▼-0.66 | ▼-1.67% |
| 25-07-22 | 39.48 | ▲1.71 | ▲4.53% |
| 25-07-21 | 37.77 | ▲0.37 | ▲0.99% |
| 25-07-18 | 37.40 | ▲0.27 | ▲0.73% |
| 25-07-17 | 37.13 | ▼-0.15 | ▼-0.4% |
| 25-07-16 | 37.28 | ▼-0.19 | ▼-0.51% |
| 25-07-15 | 37.47 | ▲0.05 | ▲0.13% |
| 25-07-14 | 37.42 | ▲0.62 | ▲1.68% |
| 25-07-11 | 36.80 | ▼-0.66 | ▼-1.76% |
| 25-07-10 | 37.46 | ▼-0.04 | ▼-0.11% |
| 25-07-09 | 37.50 | ▼-0.22 | ▼-0.58% |
| 25-07-08 | 37.72 | ▲0.02 | ▲0.05% |
| 25-07-07 | 37.70 | ▼-3.35 | ▼-8.16% |
| 25-07-04 | 41.05 | ▲0.65 | ▲1.61% |
| 25-07-03 | 40.40 | ▼-1.14 | ▼-2.74% |
| 25-07-02 | 41.54 | ▲0.60 | ▲1.47% |
| 25-07-01 | 40.94 | ▲0.40 | ▲0.99% |
| 25-06-30 | 40.54 | ▲0.61 | ▲1.53% |
| 25-06-27 | 39.93 | ▼-0.11 | ▼-0.27% |
| 25-06-26 | 40.04 | ▼-0.11 | ▼-0.27% |
| 25-06-25 | 40.15 | ▲0.30 | ▲0.75% |
| 25-06-24 | 39.85 | -0.00 | -0% |
| 25-06-23 | 39.85 | ▲0.41 | ▲1.04% |
| 25-06-20 | 39.44 | ▲0.05 | ▲0.13% |
| 25-06-19 | 39.39 | ▲0.17 | ▲0.43% |
| 25-06-18 | 39.22 | ▼-0.28 | ▼-0.71% |
| 25-06-17 | 39.50 | ▲0.46 | ▲1.18% |
| 25-06-16 | 39.04 | ▼-0.22 | ▼-0.56% |
| 25-06-13 | 39.26 | ▲0.24 | ▲0.62% |
| 25-06-12 | 39.02 | ▼-0.68 | ▼-1.71% |
| 25-06-11 | 39.70 | ▲0.05 | ▲0.13% |
| 25-06-10 | 39.65 | ▲0.15 | ▲0.38% |
| 25-06-09 | 39.50 | ▼-0.04 | ▼-0.1% |
| 25-06-06 | 39.54 | ▲0.24 | ▲0.61% |
| 25-06-05 | 39.30 | ▲0.01 | ▲0.03% |
| 25-06-04 | 39.29 | ▲0.12 | ▲0.31% |
| 25-06-03 | 39.17 | ▼-0.39 | ▼-0.99% |
| 25-05-30 | 39.56 | ▼-0.23 | ▼-0.58% |
| 25-05-29 | 39.79 | ▼-0.02 | ▼-0.05% |
| 25-05-28 | 39.81 | ▲0.29 | ▲0.73% |
| 25-05-27 | 39.52 | ▼-0.11 | ▼-0.28% |
| 25-05-26 | 39.63 | ▼-0.07 | ▼-0.18% |
| 25-05-23 | 39.70 | ▼-0.70 | ▼-1.73% |
| 25-05-22 | 40.40 | ▲0.30 | ▲0.75% |
| 25-05-21 | 40.10 | ▲0.95 | ▲2.43% |
| 25-05-20 | 39.15 | ▼-0.03 | ▼-0.08% |
| 25-05-19 | 39.18 | ▼-0.28 | ▼-0.71% |
| 25-05-16 | 39.46 | ▼-0.60 | ▼-1.5% |
| 25-05-15 | 40.06 | ▲0.78 | ▲1.99% |
| 25-05-14 | 39.28 | ▲0.23 | ▲0.59% |
| 25-05-13 | 39.05 | ▲0.49 | ▲1.27% |
| 25-05-12 | 38.56 | ▼-0.28 | ▼-0.72% |
| 25-05-09 | 38.84 | ▲0.29 | ▲0.75% |
| 25-05-08 | 38.55 | ▼-0.23 | ▼-0.59% |
| 25-05-07 | 38.78 | ▲0.43 | ▲1.12% |
| 25-05-06 | 38.35 | ▲0.05 | ▲0.13% |
| 25-04-30 | 38.30 | ▲0.03 | ▲0.08% |
| 25-04-29 | 38.27 | ▲0.27 | ▲0.71% |
| 25-04-28 | 38.00 | ▼-0.68 | ▼-1.76% |
| 25-04-25 | 38.68 | ▼-0.26 | ▼-0.67% |
| 25-04-24 | 38.94 | ▲0.40 | ▲1.04% |
| 25-04-23 | 38.54 | ▼-0.10 | ▼-0.26% |
| 25-04-22 | 38.64 | ▼-0.28 | ▼-0.72% |
| 25-04-21 | 38.92 | ▼-0.28 | ▼-0.71% |
| 25-04-18 | 39.20 | ▼-0.08 | ▼-0.2% |
| 25-04-17 | 39.28 | ▼-0.18 | ▼-0.46% |
| 25-04-16 | 39.46 | ▲0.86 | ▲2.23% |
| 25-04-15 | 38.60 | -0.00 | -0% |
| 25-04-14 | 38.60 | ▲0.58 | ▲1.53% |
| 25-04-11 | 38.02 | ▼-0.97 | ▼-2.49% |
| 25-04-10 | 38.99 | ▼-0.47 | ▼-1.19% |
| 25-04-09 | 39.46 | ▲0.28 | ▲0.71% |
| 25-04-08 | 39.18 | ▲1.84 | ▲4.93% |
| 25-04-07 | 37.34 | ▼-1.62 | ▼-4.16% |
| 25-04-03 | 38.96 | ▲0.31 | ▲0.8% |
| 25-04-02 | 38.65 | -0.00 | -0% |
| 25-04-01 | 38.65 | ▲0.30 | ▲0.78% |
| 25-03-31 | 38.35 | ▲0.52 | ▲1.37% |
| 25-03-28 | 37.83 | ▼-0.15 | ▼-0.39% |
| 25-03-27 | 37.98 | ▼-0.05 | ▼-0.13% |
| 25-03-26 | 38.03 | ▲0.28 | ▲0.74% |
| 25-03-25 | 37.75 | ▲0.63 | ▲1.7% |
| 25-03-24 | 37.12 | ▲0.50 | ▲1.37% |
| 25-03-21 | 36.62 | ▼-0.13 | ▼-0.35% |
| 25-03-20 | 36.75 | ▲0.07 | ▲0.19% |
| 25-03-19 | 36.68 | -0.00 | -0% |
| 25-03-18 | 36.68 | ▼-0.35 | ▼-0.95% |
| 25-03-17 | 37.03 | ▼-0.14 | ▼-0.38% |
| 25-03-14 | 37.17 | ▼-0.05 | ▼-0.13% |
| 25-03-13 | 37.22 | ▲1.29 | ▲3.59% |
| 25-03-12 | 35.93 | ▼-0.50 | ▼-1.37% |
| 25-03-11 | 36.43 | ▲0.33 | ▲0.91% |
| 25-03-10 | 36.10 | ▲0.21 | ▲0.59% |
| 25-03-07 | 35.89 | ▲0.40 | ▲1.13% |
| 25-03-06 | 35.49 | ▼-0.24 | ▼-0.67% |
| 25-03-05 | 35.73 | ▲0.38 | ▲1.07% |
| 25-03-04 | 35.35 | ▼-0.19 | ▼-0.53% |
| 25-03-03 | 35.54 | ▲0.09 | ▲0.25% |
| 25-02-28 | 35.45 | ▼-0.29 | ▼-0.81% |
| 25-02-27 | 35.74 | ▲0.20 | ▲0.56% |
| 25-02-26 | 35.54 | ▼-0.09 | ▼-0.25% |
| 25-02-25 | 35.63 | ▼-0.13 | ▼-0.36% |
| 25-02-24 | 35.76 | ▲0.38 | ▲1.07% |
| 25-02-21 | 35.38 | ▼-0.83 | ▼-2.29% |
| 25-02-20 | 36.21 | ▲0.11 | ▲0.3% |
| 25-02-19 | 36.10 | ▼-0.51 | ▼-1.39% |
| 25-02-18 | 36.61 | ▼-0.67 | ▼-1.8% |
| 25-02-17 | 37.28 | ▼-0.85 | ▼-2.23% |
| 25-02-14 | 38.13 | ▲0.02 | ▲0.05% |
| 25-02-13 | 38.11 | ▼-0.11 | ▼-0.29% |
| 25-02-12 | 38.22 | ▼-0.33 | ▼-0.86% |
| 25-02-11 | 38.55 | ▼-0.04 | ▼-0.1% |
| 25-02-10 | 38.59 | ▼-0.30 | ▼-0.77% |
| 25-02-07 | 38.89 | ▼-0.06 | ▼-0.15% |
| 25-02-06 | 38.95 | ▲0.13 | ▲0.33% |
| 25-02-05 | 38.82 | ▼-1.18 | ▼-2.95% |
| 25-01-27 | 40.00 | ▲0.92 | ▲2.35% |
| 25-01-24 | 39.08 | ▲0.67 | ▲1.74% |
| 25-01-23 | 38.41 | ▲0.32 | ▲0.84% |
| 25-01-22 | 38.09 | ▼-0.12 | ▼-0.31% |
| 25-01-21 | 38.21 | ▼-0.53 | ▼-1.37% |
| 25-01-20 | 38.74 | ▼-0.87 | ▼-2.2% |
| 25-01-17 | 39.61 | ▼-0.09 | ▼-0.23% |
| 25-01-16 | 39.70 | ▲0.49 | ▲1.25% |
| 25-01-15 | 39.21 | ▼-0.11 | ▼-0.28% |
| 25-01-14 | 39.32 | ▲0.43 | ▲1.11% |
| 25-01-13 | 38.89 | ▼-0.29 | ▼-0.74% |
| 25-01-10 | 39.18 | ▼-0.39 | ▼-0.99% |
| 25-01-09 | 39.57 | ▼-1.31 | ▼-3.2% |
| 25-01-08 | 40.88 | ▼-0.22 | ▼-0.54% |
| 25-01-07 | 41.10 | ▼-0.71 | ▼-1.7% |
| 25-01-06 | 41.81 | ▼-0.26 | ▼-0.62% |
| 25-01-03 | 42.07 | ▼-0.52 | ▼-1.22% |
| 25-01-02 | 42.59 | ▼-0.89 | ▼-2.05% |
| 24-12-31 | 43.48 | ▲0.70 | ▲1.64% |
| 24-12-30 | 42.78 | ▲0.59 | ▲1.4% |
| 24-12-27 | 42.19 | ▲0.06 | ▲0.14% |
| 24-12-26 | 42.13 | ▼-0.77 | ▼-1.79% |
| 24-12-25 | 42.90 | ▲1.16 | ▲2.78% |
| 24-12-24 | 41.74 | ▼-0.04 | ▼-0.1% |
| 24-12-23 | 41.78 | ▲0.44 | ▲1.06% |
| 24-12-20 | 41.34 | ▼-1.27 | ▼-2.98% |
| 24-12-19 | 42.61 | ▼-0.45 | ▼-1.05% |
| 24-12-18 | 43.06 | ▲0.26 | ▲0.61% |
| 24-12-17 | 42.80 | ▼-0.65 | ▼-1.5% |
| 24-12-16 | 43.45 | ▲0.85 | ▲2% |
| 24-12-13 | 42.60 | ▼-0.51 | ▼-1.18% |
| 24-12-12 | 43.11 | ▼-0.27 | ▼-0.62% |
| 24-12-11 | 43.38 | ▲0.84 | ▲1.97% |
| 24-12-10 | 42.54 | ▲0.04 | ▲0.09% |
| 24-12-09 | 42.50 | ▲0.16 | ▲0.38% |
| 24-12-06 | 42.34 | ▲0.42 | ▲1% |
| 24-12-05 | 41.92 | ▼-0.18 | ▼-0.43% |
| 24-12-04 | 42.10 | ▲1.87 | ▲4.65% |
| 24-12-03 | 40.23 | ▲0.62 | ▲1.57% |
| 24-12-02 | 39.61 | ▼-0.35 | ▼-0.88% |
| 24-11-29 | 39.96 | ▼-0.31 | ▼-0.77% |
| 24-11-28 | 40.27 | ▼-0.33 | ▼-0.81% |
| 24-11-27 | 40.60 | ▲0.80 | ▲2.01% |
| 24-11-26 | 39.80 | ▼-0.31 | ▼-0.77% |
| 24-11-25 | 40.11 | ▲0.31 | ▲0.78% |
| 24-11-22 | 39.80 | ▼-1.39 | ▼-3.37% |
| 24-11-21 | 41.19 | ▲0.15 | ▲0.37% |
| 24-11-20 | 41.04 | ▼-0.07 | ▼-0.17% |
| 24-11-19 | 41.11 | ▼-0.32 | ▼-0.77% |
| 24-11-18 | 41.43 | ▲1.29 | ▲3.21% |
| 24-11-15 | 40.14 | ▲0.53 | ▲1.34% |
| 24-11-14 | 39.61 | ▲0.24 | ▲0.61% |
| 24-11-13 | 39.37 | ▲0.46 | ▲1.18% |
| 24-11-12 | 38.91 | ▼-0.47 | ▼-1.19% |
| 24-11-11 | 39.38 | ▼-0.81 | ▼-2.02% |