China Energy Engineering Corp Ltd (601868.SHG) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	2.36	2.37	2.34	2.36	+0.43%	223,042,026
2026-10-15	2.38	2.39	2.34	2.35	-2.08%	323,808,687
2026-10-14	2.39	2.43	2.38	2.40	+0.42%	270,595,824
2026-10-13	2.38	2.40	2.37	2.39	+0.00%	201,203,044
2026-10-12	2.40	2.41	2.39	2.39	+0.00%	163,167,781
2026-10-09	2.39	2.40	2.36	2.39	+0.42%	252,414,403
2026-10-08	2.39	2.41	2.38	2.38	-0.42%	255,078,411
2026-09-30	2.37	2.40	2.37	2.39	+0.84%	185,867,733
2026-09-29	2.36	2.39	2.36	2.37	+0.42%	113,008,737
2026-09-28	2.40	2.41	2.36	2.36	-1.67%	200,017,938
2026-09-24	2.41	2.42	2.40	2.40	-0.41%	140,344,150
2026-09-23	2.43	2.45	2.41	2.41	-0.82%	175,655,363
2026-09-22	2.45	2.46	2.43	2.43	-0.82%	148,705,223
2026-09-21	2.43	2.46	2.42	2.45	+0.82%	189,832,159
2026-09-18	2.43	2.45	2.43	2.43	-0.82%	162,890,327
2026-09-17	2.42	2.46	2.40	2.45	+1.24%	286,458,315
2026-09-16	2.42	2.43	2.40	2.42	+0.00%	168,065,091
2026-09-15	2.46	2.47	2.41	2.42	-1.63%	260,337,724
2026-09-14	2.47	2.49	2.46	2.46	-0.40%	161,875,555
2026-09-11	2.50	2.51	2.46	2.47	-1.59%	294,152,707
2026-09-10	2.51	2.52	2.50	2.51	+0.00%	186,338,494
2026-09-09	2.49	2.53	2.48	2.51	+0.80%	293,442,201
2026-09-08	2.47	2.50	2.47	2.49	+0.81%	226,147,248
2026-09-07	2.48	2.49	2.47	2.47	-0.40%	109,207,001
2026-09-04	2.48	2.50	2.48	2.48	+0.00%	189,474,635
2026-09-03	2.48	2.49	2.47	2.48	+0.40%	146,377,817
2026-09-02	2.49	2.50	2.47	2.47	-1.20%	195,802,440
2026-09-01	2.48	2.51	2.48	2.50	+0.40%	201,003,506
2026-08-31	2.51	2.51	2.48	2.49	-0.80%	203,652,682
2026-08-28	2.51	2.52	2.50	2.51	+0.00%	129,114,799
2026-08-27	2.52	2.53	2.50	2.51	-0.79%	181,642,373
2026-08-26	2.52	2.54	2.52	2.53	+0.40%	182,648,771
2026-08-25	2.49	2.53	2.49	2.52	+0.80%	183,799,787
2026-08-24	2.50	2.52	2.49	2.50	-0.40%	196,829,047
2026-08-21	2.52	2.52	2.50	2.51	-0.40%	125,201,367
2026-08-20	2.50	2.53	2.50	2.52	+0.80%	174,773,737
2026-08-19	2.53	2.53	2.50	2.50	-1.19%	246,390,764
2026-08-18	2.55	2.56	2.53	2.53	-0.78%	177,698,401
2026-08-17	2.54	2.56	2.53	2.55	+0.39%	170,593,764
2026-08-14	2.56	2.56	2.53	2.54	-0.39%	223,230,676
2026-08-13	2.59	2.59	2.55	2.55	-1.16%	285,734,520
2026-08-12	2.59	2.59	2.57	2.58	-0.39%	232,279,141
2026-08-11	2.61	2.63	2.59	2.59	-0.77%	222,961,320
2026-08-10	2.61	2.63	2.60	2.61	+0.38%	230,429,092
2026-08-07	2.59	2.61	2.57	2.60	+0.39%	244,760,730
2026-08-06	2.61	2.62	2.57	2.59	-1.15%	337,873,038
2026-08-05	2.63	2.64	2.60	2.62	-0.38%	280,276,604
2026-08-04	2.66	2.67	2.61	2.63	-0.38%	316,186,131
2026-08-03	2.60	2.65	2.60	2.64	+1.54%	402,114,512
2026-07-31	2.56	2.61	2.56	2.60	+1.17%	320,036,497
2026-07-30	2.55	2.59	2.55	2.57	+0.39%	311,832,274
2026-07-29	2.53	2.57	2.53	2.56	+1.19%	267,955,946
2026-07-28	2.55	2.56	2.53	2.53	-1.56%	283,133,510
2026-07-27	2.54	2.58	2.54	2.57	+0.78%	266,838,862
2026-07-24	2.60	2.63	2.54	2.55	-3.41%	419,672,281
2026-07-23	2.57	2.66	2.55	2.64	+2.33%	560,213,346
2026-07-22	2.55	2.59	2.54	2.58	+0.39%	322,793,730
2026-07-21	2.59	2.59	2.55	2.57	+0.00%	352,433,751
2026-07-20	2.54	2.58	2.53	2.57	+1.98%	433,278,937
2026-07-17	2.52	2.56	2.51	2.52	+0.00%	358,831,578
2026-07-16	2.54	2.57	2.51	2.52	-1.18%	321,271,416
2026-07-15	2.52	2.56	2.51	2.55	+1.19%	319,002,894
2026-07-14	2.48	2.53	2.47	2.52	+1.20%	272,960,136
2026-07-13	2.53	2.55	2.48	2.49	-2.35%	291,967,604
2026-07-10	2.53	2.58	2.51	2.55	+0.79%	310,173,983
2026-07-09	2.50	2.54	2.48	2.53	+0.80%	335,460,613
2026-07-08	2.55	2.57	2.51	2.51	-1.95%	267,862,934
2026-07-07	2.62	2.63	2.56	2.56	-2.66%	329,109,610
2026-07-06	2.66	2.67	2.62	2.63	-1.13%	297,192,243
2026-07-03	2.65	2.68	2.65	2.66	+0.00%	268,768,972
2026-07-02	2.67	2.70	2.65	2.66	-1.12%	347,466,511
2026-07-01	2.66	2.72	2.64	2.69	+0.75%	406,363,680
2026-06-30	2.68	2.68	2.65	2.67	-0.74%	310,397,992
2026-06-29	2.65	2.73	2.62	2.69	+1.51%	451,888,285
2026-06-26	2.70	2.75	2.65	2.65	+0.38%	436,460,744
2026-06-25	2.67	2.69	2.64	2.64	-1.49%	396,017,616
2026-06-24	2.70	2.73	2.67	2.68	-1.11%	358,297,083
2026-06-23	2.76	2.81	2.71	2.71	-3.21%	487,500,846
2026-06-22	2.71	2.86	2.66	2.80	+1.45%	684,719,008
2026-06-18	2.82	2.82	2.73	2.76	-4.50%	762,091,084
2026-06-17	2.68	2.95	2.65	2.89	+7.84%	1,154,934,757
2026-06-16	2.69	2.73	2.66	2.68	-0.37%	382,275,380
2026-06-15	2.66	2.71	2.65	2.69	+1.51%	398,619,812
2026-06-12	2.66	2.68	2.60	2.65	+0.76%	474,065,625
2026-06-11	2.62	2.65	2.59	2.63	-0.75%	426,439,398
2026-06-10	2.73	2.74	2.62	2.65	-3.99%	593,023,621
2026-06-09	2.81	2.83	2.73	2.76	-1.43%	561,708,071
2026-06-08	2.83	2.86	2.79	2.80	-3.11%	633,644,441
2026-06-05	2.85	2.99	2.85	2.89	+3.21%	918,270,555
2026-06-04	2.84	2.85	2.79	2.80	-1.75%	500,808,743
2026-06-03	2.85	2.89	2.83	2.85	-0.35%	517,236,860
2026-06-02	2.90	2.91	2.84	2.86	-1.72%	500,517,048
2026-06-01	2.90	2.92	2.83	2.91	+0.69%	549,357,366
2026-05-29	2.90	2.93	2.86	2.89	-0.34%	667,764,772
2026-05-28	2.88	2.95	2.88	2.90	+0.00%	602,889,006
2026-05-27	2.95	2.96	2.88	2.90	-2.36%	619,989,172
2026-05-26	3.02	3.03	2.93	2.97	-2.62%	590,095,129
2026-05-25	3.01	3.09	2.99	3.05	+2.01%	581,879,277
2026-05-22	2.97	3.02	2.95	2.99	+0.34%	530,518,221
2026-05-21	3.10	3.11	2.96	2.98	-3.25%	770,144,351
2026-05-20	3.15	3.16	3.07	3.08	-3.45%	680,808,213
2026-05-19	3.15	3.19	3.07	3.19	+1.27%	671,609,934
2026-05-18	3.24	3.25	3.12	3.15	-2.78%	904,521,063
2026-05-15	3.17	3.33	3.16	3.24	+0.62%	1,037,152,932
2026-05-14	3.55	3.58	3.21	3.22	-8.78%	1,883,134,811
2026-05-13	3.33	3.57	3.29	3.53	+6.33%	1,848,574,083
2026-05-12	3.25	3.39	3.16	3.32	+2.15%	1,472,800,373
2026-05-11	3.23	3.41	3.23	3.25	+0.93%	1,691,438,160
2026-05-08	3.20	3.28	3.15	3.22	+3.21%	2,325,353,687
2026-05-07	2.85	3.12	2.85	3.12	+9.86%	1,123,294,615
2026-05-06	2.83	2.85	2.83	2.84	+0.35%	470,508,774
2026-04-30	2.83	2.84	2.80	2.83	-0.70%	407,851,334
2026-04-29	2.79	2.86	2.79	2.85	+2.52%	500,425,662
2026-04-28	2.82	2.83	2.78	2.78	-2.11%	512,032,754
2026-04-27	2.87	2.88	2.83	2.84	-2.07%	539,356,974
2026-04-24	2.97	2.99	2.87	2.90	-3.01%	751,456,251
2026-04-23	2.97	3.07	2.94	2.99	+0.34%	966,071,205
2026-04-22	3.00	3.01	2.96	2.98	-0.67%	729,833,726
2026-04-21	2.93	3.04	2.88	3.00	+2.04%	1,279,370,971
2026-04-20	2.92	2.96	2.87	2.94	+1.03%	851,608,242
2026-04-17	2.87	2.98	2.86	2.91	+1.04%	777,878,275
2026-04-16	2.84	2.89	2.82	2.88	+1.77%	746,722,016
2026-04-15	2.86	2.88	2.82	2.83	-1.05%	590,622,192
2026-04-14	2.87	2.90	2.83	2.86	-0.35%	471,151,812
2026-04-13	2.82	2.88	2.81	2.87	+0.70%	522,435,356
2026-04-10	2.86	2.88	2.83	2.85	-0.35%	529,328,094
2026-04-09	2.90	2.91	2.84	2.86	-2.39%	575,047,044
2026-04-08	2.89	2.93	2.86	2.93	+3.17%	833,096,967
2026-04-07	2.82	2.88	2.78	2.84	+0.71%	606,655,500
2026-04-03	2.84	2.85	2.78	2.82	-1.05%	602,482,826
2026-04-02	2.91	2.92	2.82	2.85	-2.40%	642,253,275
2026-04-01	2.95	2.98	2.88	2.92	+0.69%	686,459,667
2026-03-31	3.02	3.03	2.89	2.90	-3.97%	959,273,536
2026-03-30	3.05	3.06	2.94	3.02	-2.58%	1,099,923,047
2026-03-27	3.12	3.14	3.07	3.10	-2.52%	996,088,942
2026-03-26	3.32	3.33	3.17	3.18	-4.79%	1,381,025,256
2026-03-25	3.27	3.45	3.24	3.34	+1.83%	2,084,378,398
2026-03-24	3.25	3.31	3.14	3.28	+2.82%	1,780,032,860
2026-03-23	3.10	3.29	3.09	3.19	+0.63%	1,903,558,774
2026-03-20	3.30	3.40	3.14	3.17	-5.65%	1,994,310,267
2026-03-19	3.34	3.48	3.30	3.36	-0.59%	1,661,130,114
2026-03-18	3.31	3.48	3.31	3.38	+2.11%	2,192,105,915
2026-03-17	3.42	3.50	3.24	3.31	-3.50%	2,106,096,540
2026-03-16	3.68	3.81	3.37	3.43	-8.29%	3,130,609,303
2026-03-13	3.80	3.94	3.61	3.74	-1.58%	3,798,167,360
2026-03-12	3.52	3.80	3.50	3.80	+10.14%	4,784,655,947
2026-03-11	3.15	3.45	3.09	3.45	+9.87%	1,892,515,569
2026-03-10	2.98	3.23	2.87	3.14	+6.80%	3,231,615,880
2026-03-09	2.95	3.05	2.90	2.94	+1.73%	3,310,055,828
2026-03-06	2.66	2.89	2.65	2.89	+9.89%	2,027,314,649
2026-03-05	2.56	2.65	2.56	2.63	+3.54%	994,964,119
2026-03-04	2.51	2.55	2.50	2.54	+0.79%	551,368,041
2026-03-03	2.56	2.59	2.51	2.52	-1.56%	728,754,502
2026-03-02	2.51	2.58	2.50	2.56	+0.79%	798,984,765
2026-02-27	2.50	2.54	2.49	2.54	+1.60%	536,715,566
2026-02-26	2.49	2.51	2.48	2.50	+0.40%	398,939,344
2026-02-25	2.46	2.52	2.45	2.49	+1.22%	711,066,594
2026-02-24	2.41	2.46	2.40	2.46	+2.93%	640,589,337
2026-02-13	2.41	2.42	2.38	2.39	-0.83%	309,701,467
2026-02-12	2.41	2.43	2.40	2.41	+0.42%	309,478,690
2026-02-11	2.41	2.42	2.39	2.40	+0.00%	243,171,597
2026-02-10	2.41	2.42	2.39	2.40	-0.41%	255,824,858
2026-02-09	2.42	2.42	2.40	2.41	+0.42%	274,988,743
2026-02-06	2.40	2.42	2.39	2.40	-0.83%	342,899,463
2026-02-05	2.44	2.45	2.41	2.42	-0.82%	319,523,148
2026-02-04	2.40	2.45	2.39	2.44	+1.67%	483,675,949
2026-02-03	2.41	2.42	2.39	2.40	+0.00%	322,408,463
2026-02-02	2.42	2.45	2.39	2.40	-1.23%	505,388,234
2026-01-30	2.44	2.45	2.41	2.43	-1.22%	451,725,991
2026-01-29	2.47	2.48	2.40	2.46	+0.00%	834,764,058
2026-01-28	2.48	2.56	2.44	2.46	-0.81%	1,090,069,639
2026-01-27	2.52	2.53	2.46	2.48	-1.98%	448,747,016
2026-01-26	2.50	2.56	2.50	2.53	+0.80%	564,241,050
2026-01-23	2.52	2.53	2.49	2.51	+0.00%	462,197,465
2026-01-22	2.53	2.55	2.49	2.51	-0.79%	579,294,187
2026-01-21	2.52	2.59	2.51	2.53	-0.39%	725,610,262
2026-01-20	2.47	2.57	2.46	2.54	+2.83%	949,195,776
2026-01-19	2.46	2.50	2.43	2.47	-0.80%	686,593,401
2026-01-16	2.39	2.62	2.39	2.49	+4.62%	1,482,773,682
2026-01-15	2.40	2.41	2.37	2.38	-0.83%	264,930,476
2026-01-14	2.44	2.45	2.39	2.40	-1.23%	458,642,080
2026-01-13	2.41	2.45	2.40	2.43	+0.83%	528,449,441
2026-01-12	2.40	2.41	2.39	2.41	+0.42%	310,637,518
2026-01-09	2.41	2.42	2.39	2.40	+0.00%	263,580,262
2026-01-08	2.36	2.43	2.36	2.40	+1.27%	477,633,585
2026-01-07	2.38	2.38	2.36	2.37	+0.00%	173,608,359
2026-01-06	2.36	2.38	2.35	2.37	+0.42%	309,371,283
2026-01-05	2.35	2.36	2.34	2.36	+0.43%	204,978,937
2025-12-31	2.35	2.36	2.34	2.35	+0.43%	149,680,681
2025-12-30	2.35	2.37	2.34	2.34	-0.43%	219,052,785
2025-12-29	2.37	2.38	2.35	2.35	-0.84%	181,989,343
2025-12-26	2.38	2.39	2.36	2.37	-0.42%	203,458,119
2025-12-25	2.38	2.39	2.37	2.38	+0.42%	163,603,071
2025-12-24	2.37	2.39	2.36	2.37	+0.00%	187,827,925
2025-12-23	2.38	2.39	2.36	2.37	+0.00%	187,043,700
2025-12-22	2.37	2.39	2.36	2.37	+0.42%	193,797,233
2025-12-19	2.34	2.37	2.33	2.36	+1.29%	287,213,299
2025-12-18	2.33	2.34	2.32	2.33	+0.00%	87,181,513
2025-12-17	2.33	2.34	2.31	2.33	+0.43%	204,104,783
2025-12-16	2.35	2.36	2.32	2.32	-1.69%	218,604,321
2025-12-15	2.34	2.37	2.34	2.36	+0.43%	193,184,504
2025-12-12	2.35	2.36	2.34	2.35	+0.43%	165,664,020
2025-12-11	2.35	2.37	2.34	2.34	-0.43%	189,736,421
2025-12-10	2.33	2.36	2.32	2.35	+0.86%	210,610,715
2025-12-09	2.36	2.37	2.33	2.33	-1.69%	219,590,093
2025-12-08	2.38	2.38	2.36	2.37	+0.00%	182,171,583
2025-12-05	2.36	2.38	2.35	2.37	+0.42%	180,303,748
2025-12-04	2.36	2.37	2.34	2.36	+0.00%	165,401,269
2025-12-03	2.35	2.37	2.34	2.36	+0.00%	173,240,270
2025-12-02	2.35	2.36	2.34	2.36	+0.00%	121,507,536
2025-12-01	2.35	2.37	2.34	2.36	+0.43%	249,628,047
2025-11-28	2.34	2.36	2.32	2.35	+0.43%	221,922,138
2025-11-27	2.35	2.36	2.34	2.34	-0.43%	134,679,656
2025-11-26	2.36	2.37	2.35	2.35	-0.42%	122,862,699
2025-11-25	2.36	2.37	2.35	2.36	+0.43%	131,389,059
2025-11-24	2.36	2.37	2.34	2.35	+0.00%	170,719,711
2025-11-21	2.39	2.40	2.35	2.35	-2.08%	398,516,005
2025-11-20	2.40	2.43	2.39	2.40	+0.42%	299,120,230
2025-11-19	2.40	2.41	2.38	2.39	-0.42%	273,550,497
2025-11-18	2.42	2.43	2.40	2.40	-0.83%	211,004,984
2025-11-17	2.43	2.44	2.41	2.42	-0.41%	233,102,907
2025-11-14	2.44	2.45	2.43	2.43	-0.82%	197,510,372
2025-11-13	2.44	2.45	2.43	2.45	+0.41%	205,862,752
2025-11-12	2.45	2.46	2.43	2.44	-0.41%	243,347,673
2025-11-11	2.47	2.47	2.45	2.45	-0.41%	212,123,893
2025-11-10	2.47	2.48	2.45	2.46	+0.00%	228,309,114
2025-11-07	2.45	2.47	2.44	2.46	+0.00%	290,187,298
2025-11-06	2.43	2.49	2.42	2.46	+1.23%	463,962,118
2025-11-05	2.40	2.44	2.39	2.43	+0.83%	326,112,806
2025-11-04	2.42	2.43	2.40	2.41	-0.41%	197,046,639
2025-11-03	2.41	2.43	2.40	2.42	+0.41%	243,998,961
2025-10-31	2.46	2.47	2.40	2.41	-2.43%	590,409,502
2025-10-30	2.47	2.49	2.46	2.47	+0.00%	283,291,646
2025-10-29	2.46	2.47	2.45	2.47	+0.00%	217,162,556
2025-10-28	2.49	2.50	2.46	2.47	-0.80%	312,600,474
2025-10-27	2.48	2.50	2.47	2.49	+0.81%	335,666,753
2025-10-24	2.49	2.51	2.47	2.47	-1.20%	266,377,821
2025-10-23	2.49	2.50	2.46	2.50	+0.00%	274,401,607
2025-10-22	2.49	2.52	2.48	2.50	+0.00%	255,252,252
2025-10-21	2.46	2.51	2.45	2.50	+1.63%	418,730,847
2025-10-20	2.46	2.47	2.44	2.46	+0.41%	241,162,470
2025-10-17	2.48	2.50	2.44	2.45	-1.21%	345,637,810
2025-10-16	2.50	2.51	2.47	2.48	-0.80%	307,506,721
2025-10-15	2.50	2.53	2.48	2.50	+0.00%	382,280,949
2025-10-14	2.53	2.55	2.49	2.50	-1.19%	537,280,811
2025-10-13	2.47	2.55	2.45	2.53	+2.02%	743,511,384
2025-10-10	2.48	2.51	2.46	2.48	+0.00%	439,164,779
2025-10-09	2.41	2.49	2.41	2.48	+2.90%	603,184,302
2025-09-30	2.40	2.42	2.39	2.41	+0.42%	260,292,559
2025-09-29	2.40	2.42	2.38	2.40	+0.00%	277,646,503

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+6.66%). 가장 약한 달: 8월 (-5.18%). 일별 데이터 2년치(2025–2026) 기준.

1월+2.16%
2월+4.72%
3월+6.20%
4월-3.51%
5월+1.11%
6월-3.90%
7월+6.66%
8월-5.18%
9월-2.61%
10월-2.82%
11월-2.89%
12월-0.42%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

China Energy Engineering Corp Ltd (601868.SHG)의 최근 종가는 얼마입니까?

2026-10-16 기준 2.36. Closelook 데이터 레이크의 일별 가격 기록 기준.

601868.SHG의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 3.94, 최저 2.31 (2026-10-16 기준).

China Energy Engineering Corp Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 601868.SHG의 가장 강한 달은 7월(평균 +6.66%), 가장 약한 달은 8월(평균 -5.18%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 431개로 계산.