Xiwang Foodstuffs Co., Ltd. Class A 000639
SZSE · China · Kurzlebige Konsumgüter
CNY 1,54+0,04 (+2,67 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 1,54 | +2,67 % | CNY 1,52 | CNY 1,56 | CNY 1,51 | 19,99M |
| 2026-09-29 | CNY 1,50 | +0,67 % | CNY 1,50 | CNY 1,53 | CNY 1,49 | 18,72M |
| 2026-09-28 | CNY 1,49 | -2,61 % | CNY 1,53 | CNY 1,54 | CNY 1,46 | 29,12M |
| 2026-09-24 | CNY 1,53 | 0,00 % | CNY 1,52 | CNY 1,56 | CNY 1,52 | 29,14M |
| 2026-09-23 | CNY 1,53 | -3,77 % | CNY 1,58 | CNY 1,59 | CNY 1,51 | 42,48M |
| 2026-09-22 | CNY 1,59 | -2,45 % | CNY 1,63 | CNY 1,64 | CNY 1,59 | 31,42M |
| 2026-09-21 | CNY 1,63 | +0,62 % | CNY 1,58 | CNY 1,65 | CNY 1,58 | 33,79M |
| 2026-09-18 | CNY 1,62 | -0,61 % | CNY 1,62 | CNY 1,66 | CNY 1,61 | 26,24M |
| 2026-09-17 | CNY 1,63 | +1,87 % | CNY 1,60 | CNY 1,65 | CNY 1,59 | 27,74M |
| 2026-09-16 | CNY 1,60 | +0,63 % | CNY 1,58 | CNY 1,63 | CNY 1,57 | 23,90M |
| 2026-09-15 | CNY 1,59 | -5,92 % | CNY 1,68 | CNY 1,69 | CNY 1,58 | 43,58M |
| 2026-09-14 | CNY 1,69 | -1,74 % | CNY 1,71 | CNY 1,71 | CNY 1,66 | 36,62M |
| 2026-09-11 | CNY 1,72 | +0,58 % | CNY 1,69 | CNY 1,77 | CNY 1,68 | 52,72M |
| 2026-09-10 | CNY 1,71 | +0,59 % | CNY 1,70 | CNY 1,72 | CNY 1,65 | 44,49M |
| 2026-09-09 | CNY 1,70 | 0,00 % | CNY 1,70 | CNY 1,71 | CNY 1,67 | 35,14M |
| 2026-09-08 | CNY 1,70 | 0,00 % | CNY 1,69 | CNY 1,74 | CNY 1,68 | 52,28M |
| 2026-09-07 | CNY 1,70 | +2,41 % | CNY 1,65 | CNY 1,74 | CNY 1,64 | 56,28M |
| 2026-09-04 | CNY 1,66 | +2,47 % | CNY 1,61 | CNY 1,70 | CNY 1,58 | 62,14M |
| 2026-09-03 | CNY 1,62 | +2,53 % | CNY 1,60 | CNY 1,67 | CNY 1,59 | 56,94M |
| 2026-09-02 | CNY 1,58 | -4,82 % | CNY 1,64 | CNY 1,65 | CNY 1,58 | 58,58M |
| 2026-09-01 | CNY 1,66 | +0,61 % | CNY 1,65 | CNY 1,68 | CNY 1,64 | 46,38M |
| 2026-08-31 | CNY 1,65 | -5,71 % | CNY 1,74 | CNY 1,74 | CNY 1,63 | 77,06M |
| 2026-08-28 | CNY 1,75 | +1,16 % | CNY 1,74 | CNY 1,79 | CNY 1,73 | 51,52M |
| 2026-08-27 | CNY 1,73 | -2,26 % | CNY 1,76 | CNY 1,79 | CNY 1,72 | 56,90M |
| 2026-08-26 | CNY 1,77 | 0,00 % | CNY 1,75 | CNY 1,82 | CNY 1,73 | 69,51M |
| 2026-08-25 | CNY 1,77 | -4,84 % | CNY 1,82 | CNY 1,86 | CNY 1,75 | 87,06M |
| 2026-08-24 | CNY 1,86 | -6,06 % | CNY 1,89 | CNY 1,97 | CNY 1,85 | 95,22M |
| 2026-08-21 | CNY 1,98 | +5,88 % | CNY 1,84 | CNY 1,98 | CNY 1,81 | 100,69M |
| 2026-08-20 | CNY 1,87 | +6,25 % | CNY 1,76 | CNY 1,94 | CNY 1,71 | 112,17M |
| 2026-08-19 | CNY 1,76 | +2,33 % | CNY 1,69 | CNY 1,79 | CNY 1,68 | 76,57M |
| 2026-08-18 | CNY 1,72 | 0,00 % | CNY 1,72 | CNY 1,85 | CNY 1,70 | 94,26M |
| 2026-08-17 | CNY 1,72 | +4,24 % | CNY 1,65 | CNY 1,74 | CNY 1,62 | 54,01M |
| 2026-08-14 | CNY 1,65 | -0,60 % | CNY 1,64 | CNY 1,67 | CNY 1,60 | 44,16M |
| 2026-08-13 | CNY 1,66 | -3,49 % | CNY 1,70 | CNY 1,75 | CNY 1,64 | 68,55M |
| 2026-08-12 | CNY 1,72 | +0,58 % | CNY 1,69 | CNY 1,74 | CNY 1,65 | 73,49M |
| 2026-08-11 | CNY 1,71 | +6,21 % | CNY 1,60 | CNY 1,77 | CNY 1,59 | 115,87M |
| 2026-08-10 | CNY 1,61 | +2,55 % | CNY 1,56 | CNY 1,63 | CNY 1,54 | 54,57M |
| 2026-08-07 | CNY 1,57 | -3,09 % | CNY 1,62 | CNY 1,63 | CNY 1,54 | 57,29M |
| 2026-08-06 | CNY 1,62 | +5,88 % | CNY 1,53 | CNY 1,63 | CNY 1,52 | 79,01M |
| 2026-08-05 | CNY 1,53 | -0,65 % | CNY 1,54 | CNY 1,55 | CNY 1,49 | 45,64M |
| 2026-08-04 | CNY 1,54 | -2,53 % | CNY 1,58 | CNY 1,60 | CNY 1,53 | 52,47M |
| 2026-08-03 | CNY 1,58 | +1,28 % | CNY 1,57 | CNY 1,61 | CNY 1,52 | 53,74M |
| 2026-07-31 | CNY 1,56 | +2,63 % | CNY 1,50 | CNY 1,59 | CNY 1,49 | 50,55M |
| 2026-07-30 | CNY 1,52 | -2,56 % | CNY 1,55 | CNY 1,58 | CNY 1,48 | 66,54M |
| 2026-07-29 | CNY 1,56 | +3,31 % | CNY 1,49 | CNY 1,63 | CNY 1,47 | 88,77M |
| 2026-07-28 | CNY 1,51 | +7,86 % | CNY 1,39 | CNY 1,54 | CNY 1,38 | 108,83M |
| 2026-07-27 | CNY 1,40 | +3,70 % | CNY 1,35 | CNY 1,42 | CNY 1,33 | 41,63M |
| 2026-07-24 | CNY 1,35 | -4,26 % | CNY 1,41 | CNY 1,42 | CNY 1,35 | 39,50M |
| 2026-07-23 | CNY 1,41 | +1,44 % | CNY 1,39 | CNY 1,42 | CNY 1,35 | 45,94M |
| 2026-07-22 | CNY 1,39 | -2,80 % | CNY 1,39 | CNY 1,46 | CNY 1,37 | 53,54M |
| 2026-07-21 | CNY 1,43 | +4,38 % | CNY 1,34 | CNY 1,47 | CNY 1,33 | 77,56M |
| 2026-07-20 | CNY 1,37 | -8,67 % | CNY 1,48 | CNY 1,52 | CNY 1,35 | 101,47M |
| 2026-07-17 | CNY 1,50 | -10,18 % | CNY 1,65 | CNY 1,68 | CNY 1,50 | 123,66M |
| 2026-07-16 | CNY 1,67 | +9,87 % | CNY 1,51 | CNY 1,67 | CNY 1,51 | 135,32M |
| 2026-07-15 | CNY 1,52 | -3,80 % | CNY 1,50 | CNY 1,58 | CNY 1,49 | 97,73M |
| 2026-07-14 | CNY 1,58 | +9,72 % | CNY 1,49 | CNY 1,58 | CNY 1,43 | 128,42M |
| 2026-07-13 | CNY 1,44 | +3,60 % | CNY 1,40 | CNY 1,46 | CNY 1,38 | 65,18M |
| 2026-07-10 | CNY 1,39 | +1,46 % | CNY 1,32 | CNY 1,42 | CNY 1,30 | 68,36M |
| 2026-07-09 | CNY 1,37 | +2,24 % | CNY 1,36 | CNY 1,47 | CNY 1,31 | 113,51M |
| 2026-07-08 | CNY 1,34 | +9,84 % | CNY 1,20 | CNY 1,34 | CNY 1,19 | 70,45M |
| 2026-07-07 | CNY 1,22 | -7,58 % | CNY 1,29 | CNY 1,29 | CNY 1,21 | 61,18M |
| 2026-07-06 | CNY 1,32 | +3,13 % | CNY 1,27 | CNY 1,39 | CNY 1,26 | 77,99M |
| 2026-07-03 | CNY 1,28 | +4,92 % | CNY 1,26 | CNY 1,28 | CNY 1,22 | 76,82M |
| 2026-07-02 | CNY 1,22 | +5,17 % | CNY 1,22 | CNY 1,22 | CNY 1,19 | 26,56M |
| 2026-07-01 | CNY 1,16 | +5,45 % | CNY 1,09 | CNY 1,16 | CNY 1,09 | 34,05M |
| 2026-06-30 | CNY 1,10 | +0,92 % | CNY 1,09 | CNY 1,12 | CNY 1,04 | 63,12M |
| 2026-06-29 | CNY 1,09 | -5,22 % | CNY 1,16 | CNY 1,17 | CNY 1,09 | 65,08M |
| 2026-06-26 | CNY 1,15 | -3,36 % | CNY 1,16 | CNY 1,20 | CNY 1,13 | 40,69M |
| 2026-06-25 | CNY 1,19 | -4,80 % | CNY 1,24 | CNY 1,24 | CNY 1,19 | 41,42M |
| 2026-06-24 | CNY 1,25 | -5,30 % | CNY 1,32 | CNY 1,33 | CNY 1,25 | 35,00M |
| 2026-06-23 | CNY 1,32 | +3,13 % | CNY 1,28 | CNY 1,34 | CNY 1,27 | 42,76M |
| 2026-06-22 | CNY 1,28 | -2,29 % | CNY 1,27 | CNY 1,30 | CNY 1,24 | 43,55M |
| 2026-06-18 | CNY 1,31 | -3,68 % | CNY 1,35 | CNY 1,36 | CNY 1,30 | 35,76M |
| 2026-06-17 | CNY 1,36 | -4,23 % | CNY 1,41 | CNY 1,43 | CNY 1,35 | 35,58M |
| 2026-06-16 | CNY 1,42 | +2,90 % | CNY 1,38 | CNY 1,43 | CNY 1,36 | 40,86M |
| 2026-06-15 | CNY 1,38 | -1,43 % | CNY 1,38 | CNY 1,41 | CNY 1,36 | 35,46M |
| 2026-06-12 | CNY 1,40 | +3,70 % | CNY 1,37 | CNY 1,42 | CNY 1,33 | 49,72M |
| 2026-06-11 | CNY 1,35 | -4,93 % | CNY 1,36 | CNY 1,40 | CNY 1,35 | 51,82M |
| 2026-06-10 | CNY 1,42 | -4,70 % | CNY 1,46 | CNY 1,48 | CNY 1,42 | 28,48M |
| 2026-06-09 | CNY 1,49 | -1,97 % | CNY 1,51 | CNY 1,53 | CNY 1,48 | 36,03M |
| 2026-06-08 | CNY 1,52 | -4,40 % | CNY 1,53 | CNY 1,56 | CNY 1,51 | 40,87M |
| 2026-06-05 | CNY 1,59 | -2,45 % | CNY 1,62 | CNY 1,62 | CNY 1,56 | 63,07M |
| 2026-06-04 | CNY 1,63 | +5,16 % | CNY 1,63 | CNY 1,63 | CNY 1,61 | 41,75M |
| 2026-06-03 | CNY 1,55 | -4,32 % | CNY 1,61 | CNY 1,64 | CNY 1,54 | 59,66M |
| 2026-06-02 | CNY 1,62 | +0,62 % | CNY 1,59 | CNY 1,64 | CNY 1,57 | 66,71M |
| 2026-06-01 | CNY 1,61 | -1,83 % | CNY 1,56 | CNY 1,63 | CNY 1,56 | 86,74M |
| 2026-05-29 | CNY 1,64 | 0,00 % | CNY 1,65 | CNY 1,70 | CNY 1,60 | 53,65M |
| 2026-05-28 | CNY 1,64 | +3,14 % | CNY 1,59 | CNY 1,66 | CNY 1,58 | 48,39M |
| 2026-05-27 | CNY 1,59 | +1,92 % | CNY 1,53 | CNY 1,62 | CNY 1,53 | 42,46M |
| 2026-05-26 | CNY 1,56 | -4,29 % | CNY 1,60 | CNY 1,61 | CNY 1,55 | 46,87M |