Dongrui Food Group Co., Ltd. Class A 001201
SZSE · China · Prozessindustrie
CNY 15,82+0,10 (+0,64 %)
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 15,82 | +0,64 % | CNY 16,03 | CNY 17,26 | CNY 15,60 | 17,22M |
| 2026-09-29 | CNY 15,72 | -2,54 % | CNY 16,29 | CNY 16,49 | CNY 15,56 | 14,40M |
| 2026-09-28 | CNY 16,13 | +10,03 % | CNY 14,95 | CNY 16,13 | CNY 14,60 | 13,82M |
| 2026-09-24 | CNY 14,66 | -8,49 % | CNY 15,93 | CNY 16,00 | CNY 14,51 | 15,42M |
| 2026-09-23 | CNY 16,02 | -1,72 % | CNY 16,36 | CNY 16,68 | CNY 15,92 | 11,61M |
| 2026-09-22 | CNY 16,30 | +1,37 % | CNY 16,00 | CNY 16,48 | CNY 15,81 | 15,99M |
| 2026-09-21 | CNY 16,08 | +9,99 % | CNY 14,88 | CNY 16,08 | CNY 14,55 | 16,77M |
| 2026-09-18 | CNY 14,62 | +1,32 % | CNY 14,15 | CNY 14,99 | CNY 13,98 | 13,62M |
| 2026-09-17 | CNY 14,43 | +4,95 % | CNY 13,87 | CNY 14,56 | CNY 13,70 | 10,81M |
| 2026-09-16 | CNY 13,75 | -2,34 % | CNY 14,20 | CNY 14,69 | CNY 13,63 | 14,85M |
| 2026-09-15 | CNY 14,08 | +2,70 % | CNY 13,82 | CNY 14,79 | CNY 13,76 | 9,78M |
| 2026-09-14 | CNY 13,71 | +1,18 % | CNY 13,77 | CNY 14,00 | CNY 13,62 | 6,50M |
| 2026-09-11 | CNY 13,55 | +0,89 % | CNY 13,41 | CNY 13,83 | CNY 13,22 | 8,63M |
| 2026-09-10 | CNY 13,43 | -3,24 % | CNY 13,88 | CNY 13,96 | CNY 13,43 | 8,59M |
| 2026-09-09 | CNY 13,88 | +2,97 % | CNY 13,81 | CNY 14,73 | CNY 13,71 | 16,51M |
| 2026-09-08 | CNY 13,48 | +2,98 % | CNY 13,29 | CNY 13,57 | CNY 13,05 | 9,81M |
| 2026-09-07 | CNY 13,09 | +1,95 % | CNY 12,85 | CNY 13,15 | CNY 12,85 | 10,18M |
| 2026-09-04 | CNY 12,84 | +4,90 % | CNY 12,30 | CNY 13,07 | CNY 12,17 | 8,31M |
| 2026-09-03 | CNY 12,24 | -0,65 % | CNY 12,45 | CNY 12,47 | CNY 12,17 | 2,18M |
| 2026-09-02 | CNY 12,32 | -1,20 % | CNY 12,43 | CNY 12,51 | CNY 12,28 | 3,34M |
| 2026-09-01 | CNY 12,47 | -0,56 % | CNY 12,45 | CNY 12,75 | CNY 12,45 | 5,18M |
| 2026-08-31 | CNY 12,54 | +1,37 % | CNY 12,28 | CNY 12,90 | CNY 12,25 | 6,67M |
| 2026-08-28 | CNY 12,37 | +1,39 % | CNY 12,20 | CNY 12,37 | CNY 12,15 | 2,85M |
| 2026-08-27 | CNY 12,20 | +0,58 % | CNY 12,15 | CNY 12,25 | CNY 12,02 | 2,52M |
| 2026-08-26 | CNY 12,13 | +0,66 % | CNY 11,98 | CNY 12,19 | CNY 11,95 | 2,74M |
| 2026-08-25 | CNY 12,05 | +2,03 % | CNY 11,86 | CNY 12,07 | CNY 11,76 | 3,05M |
| 2026-08-24 | CNY 11,81 | -0,42 % | CNY 11,86 | CNY 11,88 | CNY 11,64 | 2,20M |
| 2026-08-21 | CNY 11,86 | -1,17 % | CNY 11,98 | CNY 11,98 | CNY 11,74 | 2,44M |
| 2026-08-20 | CNY 12,00 | +2,48 % | CNY 11,70 | CNY 12,05 | CNY 11,70 | 3,51M |
| 2026-08-19 | CNY 11,71 | -2,98 % | CNY 12,07 | CNY 12,15 | CNY 11,69 | 3,72M |
| 2026-08-18 | CNY 12,07 | +1,43 % | CNY 11,90 | CNY 12,16 | CNY 11,80 | 3,97M |
| 2026-08-17 | CNY 11,90 | +1,19 % | CNY 11,78 | CNY 11,99 | CNY 11,73 | 2,57M |
| 2026-08-14 | CNY 11,76 | -0,76 % | CNY 11,89 | CNY 11,92 | CNY 11,67 | 2,24M |
| 2026-08-13 | CNY 11,85 | +0,17 % | CNY 11,80 | CNY 11,94 | CNY 11,66 | 2,64M |
| 2026-08-12 | CNY 11,83 | -0,17 % | CNY 11,86 | CNY 11,90 | CNY 11,69 | 2,47M |
| 2026-08-11 | CNY 11,85 | -0,67 % | CNY 11,87 | CNY 12,00 | CNY 11,79 | 2,90M |
| 2026-08-10 | CNY 11,93 | +4,10 % | CNY 11,55 | CNY 11,93 | CNY 11,50 | 5,20M |
| 2026-08-07 | CNY 11,46 | -0,52 % | CNY 11,58 | CNY 11,60 | CNY 11,36 | 2,38M |
| 2026-08-06 | CNY 11,52 | +1,05 % | CNY 11,43 | CNY 11,55 | CNY 11,31 | 3,36M |
| 2026-08-05 | CNY 11,40 | +0,26 % | CNY 11,34 | CNY 11,49 | CNY 11,29 | 3,19M |
| 2026-08-04 | CNY 11,37 | -0,44 % | CNY 11,46 | CNY 11,49 | CNY 11,30 | 2,67M |
| 2026-08-03 | CNY 11,42 | +0,88 % | CNY 11,35 | CNY 11,48 | CNY 11,28 | 2,49M |
| 2026-07-31 | CNY 11,32 | +1,07 % | CNY 11,12 | CNY 11,33 | CNY 11,11 | 2,71M |
| 2026-07-30 | CNY 11,20 | -0,53 % | CNY 11,25 | CNY 11,47 | CNY 11,10 | 3,60M |
| 2026-07-29 | CNY 11,26 | +1,17 % | CNY 11,27 | CNY 11,29 | CNY 11,05 | 2,27M |
| 2026-07-28 | CNY 11,13 | -0,27 % | CNY 11,06 | CNY 11,30 | CNY 11,04 | 1,76M |
| 2026-07-27 | CNY 11,16 | +1,64 % | CNY 10,89 | CNY 11,18 | CNY 10,87 | 1,66M |
| 2026-07-24 | CNY 10,98 | -2,57 % | CNY 11,18 | CNY 11,35 | CNY 10,97 | 2,06M |
| 2026-07-23 | CNY 11,27 | +1,26 % | CNY 11,12 | CNY 11,27 | CNY 10,99 | 2,13M |
| 2026-07-22 | CNY 11,13 | +0,36 % | CNY 11,09 | CNY 11,23 | CNY 10,99 | 2,43M |
| 2026-07-21 | CNY 11,09 | -4,15 % | CNY 11,57 | CNY 11,61 | CNY 10,96 | 6,12M |
| 2026-07-20 | CNY 11,57 | -1,78 % | CNY 11,77 | CNY 11,83 | CNY 11,50 | 3,92M |
| 2026-07-17 | CNY 11,78 | -1,42 % | CNY 11,92 | CNY 12,03 | CNY 11,55 | 4,24M |
| 2026-07-16 | CNY 11,95 | +1,19 % | CNY 11,86 | CNY 12,06 | CNY 11,80 | 3,71M |
| 2026-07-15 | CNY 11,81 | +1,29 % | CNY 11,58 | CNY 11,95 | CNY 11,46 | 3,49M |
| 2026-07-14 | CNY 11,66 | -1,02 % | CNY 11,78 | CNY 11,78 | CNY 11,52 | 2,88M |
| 2026-07-13 | CNY 11,78 | +0,26 % | CNY 11,71 | CNY 11,98 | CNY 11,55 | 3,58M |
| 2026-07-10 | CNY 11,75 | +2,17 % | CNY 11,55 | CNY 11,91 | CNY 11,40 | 3,25M |
| 2026-07-09 | CNY 11,50 | +0,26 % | CNY 11,59 | CNY 11,73 | CNY 11,35 | 2,42M |
| 2026-07-08 | CNY 11,47 | -0,69 % | CNY 11,58 | CNY 11,81 | CNY 11,32 | 2,94M |
| 2026-07-07 | CNY 11,55 | -1,28 % | CNY 11,66 | CNY 11,74 | CNY 11,52 | 3,53M |
| 2026-07-06 | CNY 11,70 | +2,27 % | CNY 11,52 | CNY 12,03 | CNY 11,52 | 4,30M |
| 2026-07-03 | CNY 11,44 | +0,09 % | CNY 11,50 | CNY 11,58 | CNY 11,21 | 2,53M |
| 2026-07-02 | CNY 11,43 | +0,09 % | CNY 11,40 | CNY 11,57 | CNY 11,31 | 3,28M |
| 2026-07-01 | CNY 11,42 | +5,16 % | CNY 10,83 | CNY 11,63 | CNY 10,80 | 5,29M |
| 2026-06-30 | CNY 10,86 | -0,37 % | CNY 10,88 | CNY 11,03 | CNY 10,65 | 2,28M |
| 2026-06-29 | CNY 10,90 | +4,61 % | CNY 10,46 | CNY 11,15 | CNY 10,26 | 4,89M |
| 2026-06-26 | CNY 10,42 | -0,10 % | CNY 10,42 | CNY 10,69 | CNY 10,25 | 3,21M |
| 2026-06-25 | CNY 10,43 | -1,14 % | CNY 10,53 | CNY 10,54 | CNY 10,26 | 2,33M |
| 2026-06-24 | CNY 10,55 | -3,39 % | CNY 10,92 | CNY 10,92 | CNY 10,51 | 2,41M |
| 2026-06-23 | CNY 10,92 | +1,49 % | CNY 10,70 | CNY 11,09 | CNY 10,70 | 3,25M |
| 2026-06-22 | CNY 10,76 | +1,13 % | CNY 10,60 | CNY 10,78 | CNY 10,36 | 3,07M |
| 2026-06-18 | CNY 10,64 | -2,12 % | CNY 10,82 | CNY 10,92 | CNY 10,59 | 2,37M |
| 2026-06-17 | CNY 10,87 | -3,12 % | CNY 11,24 | CNY 11,24 | CNY 10,84 | 2,55M |
| 2026-06-16 | CNY 11,22 | -0,36 % | CNY 11,30 | CNY 11,30 | CNY 11,02 | 1,67M |
| 2026-06-15 | CNY 11,26 | +0,45 % | CNY 11,25 | CNY 11,45 | CNY 11,13 | 2,39M |
| 2026-06-12 | CNY 11,21 | +1,54 % | CNY 11,15 | CNY 11,24 | CNY 10,96 | 2,26M |
| 2026-06-11 | CNY 11,04 | -1,34 % | CNY 11,11 | CNY 11,21 | CNY 10,96 | 2,09M |
| 2026-06-10 | CNY 11,19 | +0,81 % | CNY 11,03 | CNY 11,31 | CNY 11,01 | 2,26M |
| 2026-06-09 | CNY 11,10 | +0,91 % | CNY 11,05 | CNY 11,17 | CNY 10,93 | 1,66M |
| 2026-06-08 | CNY 11,00 | -2,31 % | CNY 11,09 | CNY 11,40 | CNY 10,89 | 3,15M |
| 2026-06-05 | CNY 11,26 | +0,72 % | CNY 11,22 | CNY 11,35 | CNY 11,13 | 1,85M |
| 2026-06-04 | CNY 11,18 | -2,87 % | CNY 11,48 | CNY 11,59 | CNY 11,12 | 2,71M |
| 2026-06-03 | CNY 11,51 | -0,86 % | CNY 11,67 | CNY 11,71 | CNY 11,45 | 2,26M |
| 2026-06-02 | CNY 11,61 | -3,25 % | CNY 12,00 | CNY 12,00 | CNY 11,50 | 3,12M |
| 2026-06-01 | CNY 12,00 | +2,04 % | CNY 11,72 | CNY 12,03 | CNY 11,61 | 2,44M |
| 2026-05-29 | CNY 11,76 | +0,51 % | CNY 11,68 | CNY 11,85 | CNY 11,60 | 2,49M |
| 2026-05-28 | CNY 11,70 | -1,85 % | CNY 11,93 | CNY 12,00 | CNY 11,58 | 2,98M |
| 2026-05-27 | CNY 11,92 | -2,53 % | CNY 12,20 | CNY 12,25 | CNY 11,82 | 3,01M |
| 2026-05-26 | CNY 12,23 | -1,05 % | CNY 12,32 | CNY 12,35 | CNY 12,16 | 2,72M |