Qingdao Foods Co. Ltd. Class A 001219
SZSE · China · Kurzlebige Konsumgüter
CNY 12,94+0,04 (+0,31 %)
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 12,94 | +0,31 % | CNY 12,93 | CNY 13,00 | CNY 12,80 | 1,69M |
| 2026-09-29 | CNY 12,90 | -0,23 % | CNY 12,87 | CNY 12,95 | CNY 12,80 | 1,30M |
| 2026-09-28 | CNY 12,93 | +1,65 % | CNY 12,68 | CNY 13,03 | CNY 12,61 | 2,25M |
| 2026-09-24 | CNY 12,72 | -0,24 % | CNY 12,71 | CNY 12,81 | CNY 12,60 |
| 1,62M |
| 2026-09-23 | CNY 12,75 | -0,08 % | CNY 12,76 | CNY 12,80 | CNY 12,63 | 1,37M |
| 2026-09-22 | CNY 12,76 | +0,47 % | CNY 12,70 | CNY 12,80 | CNY 12,59 | 1,74M |
| 2026-09-21 | CNY 12,70 | +1,84 % | CNY 12,54 | CNY 12,74 | CNY 12,40 | 1,67M |
| 2026-09-18 | CNY 12,47 | 0,00 % | CNY 12,47 | CNY 12,59 | CNY 12,41 | 1,39M |
| 2026-09-17 | CNY 12,47 | +0,65 % | CNY 12,38 | CNY 12,49 | CNY 12,20 | 1,76M |
| 2026-09-16 | CNY 12,39 | +0,57 % | CNY 12,28 | CNY 12,44 | CNY 12,16 | 1,57M |
| 2026-09-15 | CNY 12,32 | -2,53 % | CNY 12,66 | CNY 12,66 | CNY 12,28 | 2,32M |
| 2026-09-14 | CNY 12,64 | +0,56 % | CNY 12,51 | CNY 12,78 | CNY 12,43 | 1,53M |
| 2026-09-11 | CNY 12,57 | -2,56 % | CNY 12,83 | CNY 12,93 | CNY 12,44 | 2,43M |
| 2026-09-10 | CNY 12,90 | -2,42 % | CNY 13,23 | CNY 13,23 | CNY 12,87 | 2,18M |
| 2026-09-09 | CNY 13,22 | 0,00 % | CNY 13,10 | CNY 13,33 | CNY 13,10 | 2,71M |
| 2026-09-08 | CNY 13,22 | -0,08 % | CNY 13,30 | CNY 13,30 | CNY 13,11 | 3,50M |
| 2026-09-07 | CNY 13,23 | +2,56 % | CNY 12,92 | CNY 13,24 | CNY 12,91 | 3,62M |
| 2026-09-04 | CNY 12,90 | +0,78 % | CNY 12,85 | CNY 13,04 | CNY 12,73 | 2,44M |
| 2026-09-03 | CNY 12,80 | -0,62 % | CNY 12,90 | CNY 13,04 | CNY 12,74 | 1,58M |
| 2026-09-02 | CNY 12,88 | -1,38 % | CNY 12,97 | CNY 13,04 | CNY 12,78 | 1,94M |
| 2026-09-01 | CNY 13,06 | +1,71 % | CNY 12,87 | CNY 13,12 | CNY 12,87 | 2,59M |
| 2026-08-31 | CNY 12,84 | +0,86 % | CNY 12,73 | CNY 12,92 | CNY 12,71 | 2,24M |
| 2026-08-28 | CNY 12,73 | +0,63 % | CNY 12,61 | CNY 12,77 | CNY 12,56 | 1,64M |
| 2026-08-27 | CNY 12,65 | +0,24 % | CNY 12,60 | CNY 12,70 | CNY 12,55 | 1,77M |
| 2026-08-26 | CNY 12,62 | +0,16 % | CNY 12,62 | CNY 12,79 | CNY 12,59 | 1,67M |
| 2026-08-25 | CNY 12,60 | +1,45 % | CNY 12,33 | CNY 12,63 | CNY 12,30 | 2,06M |
| 2026-08-24 | CNY 12,42 | -1,51 % | CNY 12,60 | CNY 12,63 | CNY 12,35 | 2,11M |
| 2026-08-21 | CNY 12,61 | -0,71 % | CNY 12,60 | CNY 12,66 | CNY 12,28 | 3,70M |
| 2026-08-20 | CNY 12,70 | +0,32 % | CNY 12,70 | CNY 12,76 | CNY 12,61 | 2,04M |
| 2026-08-19 | CNY 12,66 | -2,16 % | CNY 12,88 | CNY 12,95 | CNY 12,61 | 3,32M |
| 2026-08-18 | CNY 12,94 | +0,23 % | CNY 12,91 | CNY 13,13 | CNY 12,87 | 3,48M |
| 2026-08-17 | CNY 12,91 | -0,31 % | CNY 13,06 | CNY 13,17 | CNY 12,82 | 5,39M |
| 2026-08-14 | CNY 12,95 | +1,49 % | CNY 12,76 | CNY 13,68 | CNY 12,62 | 7,14M |
| 2026-08-13 | CNY 12,76 | -0,31 % | CNY 12,81 | CNY 12,93 | CNY 12,64 | 1,89M |
| 2026-08-12 | CNY 12,80 | -0,62 % | CNY 12,88 | CNY 12,96 | CNY 12,73 | 2,00M |
| 2026-08-11 | CNY 12,88 | -0,46 % | CNY 12,81 | CNY 13,03 | CNY 12,77 | 2,35M |
| 2026-08-10 | CNY 12,94 | +5,03 % | CNY 12,38 | CNY 13,10 | CNY 12,30 | 5,11M |
| 2026-08-07 | CNY 12,32 | -0,40 % | CNY 12,32 | CNY 12,35 | CNY 12,11 | 1,97M |
| 2026-08-06 | CNY 12,37 | +0,32 % | CNY 12,30 | CNY 12,38 | CNY 12,16 | 1,81M |
| 2026-08-05 | CNY 12,33 | -0,80 % | CNY 12,36 | CNY 12,50 | CNY 12,26 | 2,12M |
| 2026-08-04 | CNY 12,43 | -0,96 % | CNY 12,61 | CNY 12,63 | CNY 12,40 | 2,14M |
| 2026-08-03 | CNY 12,55 | +0,97 % | CNY 12,38 | CNY 12,59 | CNY 12,38 | 2,71M |
| 2026-07-31 | CNY 12,43 | +0,16 % | CNY 12,34 | CNY 12,47 | CNY 12,25 | 3,34M |
| 2026-07-30 | CNY 12,41 | 0,00 % | CNY 12,31 | CNY 12,60 | CNY 12,26 | 3,63M |
| 2026-07-29 | CNY 12,41 | +3,76 % | CNY 11,93 | CNY 12,43 | CNY 11,93 | 3,87M |
| 2026-07-28 | CNY 11,96 | +1,53 % | CNY 11,78 | CNY 12,03 | CNY 11,72 | 2,45M |
| 2026-07-27 | CNY 11,78 | +0,77 % | CNY 11,61 | CNY 11,87 | CNY 11,61 | 1,61M |
| 2026-07-24 | CNY 11,69 | -1,93 % | CNY 11,81 | CNY 11,93 | CNY 11,67 | 1,66M |
| 2026-07-23 | CNY 11,92 | +1,71 % | CNY 11,72 | CNY 11,92 | CNY 11,63 | 1,75M |
| 2026-07-22 | CNY 11,72 | -0,68 % | CNY 11,80 | CNY 11,87 | CNY 11,63 | 2,00M |
| 2026-07-21 | CNY 11,80 | -2,16 % | CNY 12,10 | CNY 12,10 | CNY 11,74 | 3,10M |
| 2026-07-20 | CNY 12,06 | -1,63 % | CNY 12,19 | CNY 12,43 | CNY 11,91 | 3,12M |
| 2026-07-17 | CNY 12,26 | -1,29 % | CNY 12,50 | CNY 12,62 | CNY 12,12 | 3,40M |
| 2026-07-16 | CNY 12,42 | +0,98 % | CNY 12,37 | CNY 12,50 | CNY 12,17 | 2,01M |
| 2026-07-15 | CNY 12,30 | +1,40 % | CNY 12,12 | CNY 12,35 | CNY 12,05 | 2,03M |
| 2026-07-14 | CNY 12,13 | +2,36 % | CNY 11,80 | CNY 12,15 | CNY 11,73 | 1,99M |
| 2026-07-13 | CNY 11,85 | -0,75 % | CNY 11,80 | CNY 12,11 | CNY 11,80 | 2,15M |
| 2026-07-10 | CNY 11,94 | +1,62 % | CNY 11,78 | CNY 12,01 | CNY 11,53 | 1,76M |
| 2026-07-09 | CNY 11,75 | -1,51 % | CNY 11,93 | CNY 11,97 | CNY 11,60 | 1,69M |
| 2026-07-08 | CNY 11,93 | -0,58 % | CNY 11,90 | CNY 12,08 | CNY 11,73 | 1,78M |
| 2026-07-07 | CNY 12,00 | -2,83 % | CNY 12,33 | CNY 12,33 | CNY 11,98 | 2,20M |
| 2026-07-06 | CNY 12,35 | +0,73 % | CNY 12,25 | CNY 12,53 | CNY 12,13 | 2,59M |
| 2026-07-03 | CNY 12,26 | +2,85 % | CNY 11,88 | CNY 12,28 | CNY 11,88 | 2,69M |
| 2026-07-02 | CNY 11,92 | +1,10 % | CNY 11,79 | CNY 12,12 | CNY 11,76 | 2,45M |
| 2026-07-01 | CNY 11,79 | +2,88 % | CNY 11,39 | CNY 11,83 | CNY 11,39 | 2,40M |
| 2026-06-30 | CNY 11,46 | -1,63 % | CNY 11,63 | CNY 11,72 | CNY 11,40 | 2,02M |
| 2026-06-29 | CNY 11,65 | +0,26 % | CNY 11,46 | CNY 11,82 | CNY 11,23 | 2,42M |
| 2026-06-26 | CNY 11,62 | -2,68 % | CNY 11,88 | CNY 11,90 | CNY 11,58 | 1,94M |
| 2026-06-25 | CNY 11,94 | -0,83 % | CNY 11,98 | CNY 12,19 | CNY 11,75 | 2,76M |
| 2026-06-24 | CNY 12,04 | -3,37 % | CNY 12,47 | CNY 12,47 | CNY 12,01 | 2,31M |
| 2026-06-23 | CNY 12,46 | +0,81 % | CNY 12,29 | CNY 12,65 | CNY 12,27 | 2,14M |
| 2026-06-22 | CNY 12,36 | +0,24 % | CNY 12,32 | CNY 12,40 | CNY 11,85 | 2,91M |
| 2026-06-18 | CNY 12,33 | -0,48 % | CNY 12,30 | CNY 12,45 | CNY 12,13 | 1,41M |
| 2026-06-17 | CNY 12,39 | -1,04 % | CNY 12,47 | CNY 12,76 | CNY 12,21 | 3,31M |
| 2026-06-16 | CNY 12,52 | -1,88 % | CNY 12,77 | CNY 12,77 | CNY 12,43 | 2,12M |
| 2026-06-15 | CNY 12,76 | -0,78 % | CNY 12,91 | CNY 13,09 | CNY 12,65 | 2,87M |
| 2026-06-12 | CNY 12,86 | -0,16 % | CNY 12,95 | CNY 13,03 | CNY 12,75 | 1,95M |
| 2026-06-11 | CNY 12,88 | -1,53 % | CNY 13,05 | CNY 13,13 | CNY 12,68 | 2,13M |
| 2026-06-10 | CNY 13,08 | -0,68 % | CNY 13,18 | CNY 13,36 | CNY 13,06 | 2,03M |
| 2026-06-09 | CNY 13,17 | +0,23 % | CNY 13,14 | CNY 13,27 | CNY 13,00 | 1,81M |
| 2026-06-08 | CNY 13,14 | -2,74 % | CNY 13,26 | CNY 13,45 | CNY 13,01 | 3,14M |
| 2026-06-05 | CNY 13,51 | +0,30 % | CNY 13,35 | CNY 13,60 | CNY 13,34 | 2,38M |
| 2026-06-04 | CNY 13,47 | -0,74 % | CNY 13,48 | CNY 13,61 | CNY 13,30 | 2,92M |
| 2026-06-03 | CNY 13,57 | -0,37 % | CNY 13,61 | CNY 13,66 | CNY 13,43 | 2,36M |
| 2026-06-02 | CNY 13,62 | -2,44 % | CNY 13,71 | CNY 13,71 | CNY 13,44 | 3,55M |
| 2026-06-01 | CNY 13,96 | +2,50 % | CNY 13,53 | CNY 13,97 | CNY 13,43 | 3,21M |
| 2026-05-29 | CNY 13,62 | +1,79 % | CNY 13,39 | CNY 13,75 | CNY 13,33 | 3,81M |
| 2026-05-28 | CNY 13,38 | -1,18 % | CNY 13,42 | CNY 13,51 | CNY 13,28 | 3,40M |
| 2026-05-27 | CNY 13,54 | +0,89 % | CNY 13,43 | CNY 13,60 | CNY 13,18 | 4,06M |
| 2026-05-26 | CNY 13,42 | -1,83 % | CNY 13,63 | CNY 13,76 | CNY 13,26 | 4,06M |