Sanquan Foods Co., Ltd. Class A 002216
SZSE · China · Kurzlebige Konsumgüter
CNY 11,50+0,17 (+1,50 %)
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 11,50 | +1,50 % | CNY 11,34 | CNY 11,54 | CNY 11,32 | 4,33M |
| 2026-09-29 | CNY 11,33 | -1,31 % | CNY 11,47 | CNY 11,55 | CNY 11,30 | 3,85M |
| 2026-09-28 | CNY 11,48 | -0,09 % | CNY 11,49 | CNY 11,60 | CNY 11,42 | 3,54M |
| 2026-09-24 | CNY 11,49 | -0,69 % | CNY 11,57 | CNY 11,63 | CNY 11,49 | 2,80M |
| 2026-09-23 | CNY 11,57 | -1,11 % | CNY 11,72 | CNY 11,80 | CNY 11,56 | 3,63M |
| 2026-09-22 | CNY 11,70 | -0,43 % | CNY 11,76 | CNY 11,78 | CNY 11,68 | 2,59M |
| 2026-09-21 | CNY 11,75 | +0,77 % | CNY 11,66 | CNY 11,77 | CNY 11,60 | 3,58M |
| 2026-09-18 | CNY 11,66 | +1,92 % | CNY 11,41 | CNY 11,75 | CNY 11,41 | 4,69M |
| 2026-09-17 | CNY 11,44 | -0,87 % | CNY 11,51 | CNY 11,54 | CNY 11,40 | 3,02M |
| 2026-09-16 | CNY 11,54 | -0,09 % | CNY 11,55 | CNY 11,58 | CNY 11,47 | 3,61M |
| 2026-09-15 | CNY 11,55 | +0,26 % | CNY 11,58 | CNY 11,60 | CNY 11,45 | 3,85M |
| 2026-09-14 | CNY 11,52 | -0,17 % | CNY 11,50 | CNY 11,59 | CNY 11,40 | 6,11M |
| 2026-09-11 | CNY 11,54 | -2,62 % | CNY 11,81 | CNY 11,85 | CNY 11,48 | 5,69M |
| 2026-09-10 | CNY 11,85 | -1,09 % | CNY 11,95 | CNY 11,99 | CNY 11,79 | 4,90M |
| 2026-09-09 | CNY 11,98 | -1,16 % | CNY 12,10 | CNY 12,14 | CNY 11,86 | 5,75M |
| 2026-09-08 | CNY 12,12 | +0,83 % | CNY 12,03 | CNY 12,28 | CNY 12,02 | 7,23M |
| 2026-09-07 | CNY 12,02 | +0,59 % | CNY 11,95 | CNY 12,04 | CNY 11,81 | 6,77M |
| 2026-09-04 | CNY 11,95 | +1,19 % | CNY 11,82 | CNY 12,09 | CNY 11,73 | 8,30M |
| 2026-09-03 | CNY 11,81 | -0,42 % | CNY 11,87 | CNY 11,98 | CNY 11,75 | 5,21M |
| 2026-09-02 | CNY 11,86 | -0,84 % | CNY 11,93 | CNY 12,04 | CNY 11,80 | 6,28M |
| 2026-09-01 | CNY 11,96 | +1,01 % | CNY 11,86 | CNY 12,03 | CNY 11,82 | 7,08M |
| 2026-08-31 | CNY 11,84 | -3,03 % | CNY 12,21 | CNY 12,26 | CNY 11,81 | 8,47M |
| 2026-08-28 | CNY 12,21 | +1,16 % | CNY 12,07 | CNY 12,27 | CNY 12,05 | 5,05M |
| 2026-08-27 | CNY 12,07 | +1,43 % | CNY 11,90 | CNY 12,12 | CNY 11,86 | 6,78M |
| 2026-08-26 | CNY 11,90 | 0,00 % | CNY 11,90 | CNY 12,04 | CNY 11,86 | 6,95M |
| 2026-08-25 | CNY 11,90 | -4,03 % | CNY 12,00 | CNY 12,12 | CNY 11,71 | 10,89M |
| 2026-08-24 | CNY 12,40 | +0,49 % | CNY 12,34 | CNY 12,47 | CNY 12,25 | 5,51M |
| 2026-08-21 | CNY 12,34 | -2,68 % | CNY 12,61 | CNY 12,67 | CNY 12,29 | 6,22M |
| 2026-08-20 | CNY 12,68 | +0,56 % | CNY 12,60 | CNY 12,75 | CNY 12,46 | 6,70M |
| 2026-08-19 | CNY 12,61 | -1,33 % | CNY 12,78 | CNY 12,85 | CNY 12,55 | 6,64M |
| 2026-08-18 | CNY 12,78 | -2,14 % | CNY 13,01 | CNY 13,18 | CNY 12,76 | 8,76M |
| 2026-08-17 | CNY 13,06 | +0,15 % | CNY 12,96 | CNY 13,10 | CNY 12,70 | 13,77M |
| 2026-08-14 | CNY 13,04 | +2,52 % | CNY 13,46 | CNY 13,93 | CNY 12,99 | 22,27M |
| 2026-08-13 | CNY 12,72 | -0,08 % | CNY 12,79 | CNY 12,84 | CNY 12,52 | 7,42M |
| 2026-08-12 | CNY 12,73 | -0,93 % | CNY 12,79 | CNY 12,81 | CNY 12,49 | 9,43M |
| 2026-08-11 | CNY 12,85 | -2,28 % | CNY 13,15 | CNY 13,25 | CNY 12,82 | 7,09M |
| 2026-08-10 | CNY 13,15 | +2,41 % | CNY 12,85 | CNY 13,33 | CNY 12,78 | 9,31M |
| 2026-08-07 | CNY 12,84 | -0,08 % | CNY 12,85 | CNY 12,91 | CNY 12,55 | 6,87M |
| 2026-08-06 | CNY 12,85 | -1,00 % | CNY 12,97 | CNY 13,05 | CNY 12,72 | 6,59M |
| 2026-08-05 | CNY 12,98 | +1,01 % | CNY 12,79 | CNY 12,99 | CNY 12,70 | 7,34M |
| 2026-08-04 | CNY 12,85 | -1,46 % | CNY 13,04 | CNY 13,08 | CNY 12,71 | 8,36M |
| 2026-08-03 | CNY 13,04 | -1,58 % | CNY 13,30 | CNY 13,36 | CNY 12,95 | 8,02M |
| 2026-07-31 | CNY 13,25 | -1,19 % | CNY 13,10 | CNY 13,38 | CNY 13,03 | 10,78M |
| 2026-07-30 | CNY 13,41 | +0,30 % | CNY 13,38 | CNY 13,63 | CNY 13,20 | 10,68M |
| 2026-07-29 | CNY 13,37 | +2,30 % | CNY 13,08 | CNY 13,45 | CNY 13,00 | 10,16M |
| 2026-07-28 | CNY 13,07 | +1,48 % | CNY 12,88 | CNY 13,10 | CNY 12,61 | 7,28M |
| 2026-07-27 | CNY 12,88 | +1,26 % | CNY 12,67 | CNY 12,93 | CNY 12,54 | 6,78M |
| 2026-07-24 | CNY 12,72 | -2,30 % | CNY 12,90 | CNY 13,10 | CNY 12,68 | 5,42M |
| 2026-07-23 | CNY 13,02 | +1,56 % | CNY 12,70 | CNY 13,04 | CNY 12,47 | 7,40M |
| 2026-07-22 | CNY 12,82 | +0,87 % | CNY 12,56 | CNY 12,85 | CNY 12,35 | 9,29M |
| 2026-07-21 | CNY 12,71 | -0,86 % | CNY 12,74 | CNY 13,11 | CNY 12,68 | 8,74M |
| 2026-07-20 | CNY 12,82 | +1,26 % | CNY 12,82 | CNY 13,00 | CNY 12,55 | 9,02M |
| 2026-07-17 | CNY 12,66 | -2,24 % | CNY 12,97 | CNY 13,09 | CNY 12,62 | 7,11M |
| 2026-07-16 | CNY 12,95 | -0,23 % | CNY 12,84 | CNY 13,08 | CNY 12,79 | 7,07M |
| 2026-07-15 | CNY 12,98 | +3,26 % | CNY 12,57 | CNY 12,98 | CNY 12,42 | 7,88M |
| 2026-07-14 | CNY 12,57 | +0,72 % | CNY 12,39 | CNY 12,76 | CNY 12,36 | 7,10M |
| 2026-07-13 | CNY 12,48 | +2,21 % | CNY 12,23 | CNY 12,49 | CNY 12,02 | 7,78M |
| 2026-07-10 | CNY 12,21 | -0,81 % | CNY 12,27 | CNY 12,39 | CNY 12,11 | 6,43M |
| 2026-07-09 | CNY 12,31 | -2,53 % | CNY 12,57 | CNY 12,74 | CNY 12,29 | 5,34M |
| 2026-07-08 | CNY 12,63 | -0,24 % | CNY 12,60 | CNY 12,78 | CNY 12,32 | 7,77M |
| 2026-07-07 | CNY 12,66 | -0,47 % | CNY 12,63 | CNY 12,76 | CNY 12,41 | 6,33M |
| 2026-07-06 | CNY 12,72 | +4,35 % | CNY 12,25 | CNY 12,75 | CNY 11,98 | 10,04M |
| 2026-07-03 | CNY 12,19 | +1,08 % | CNY 12,08 | CNY 12,34 | CNY 12,03 | 5,48M |
| 2026-07-02 | CNY 12,06 | -1,23 % | CNY 12,28 | CNY 12,37 | CNY 11,95 | 7,15M |
| 2026-07-01 | CNY 12,21 | +5,90 % | CNY 11,51 | CNY 12,27 | CNY 11,42 | 8,77M |
| 2026-06-30 | CNY 11,53 | -0,95 % | CNY 11,55 | CNY 11,70 | CNY 11,35 | 5,97M |
| 2026-06-29 | CNY 11,64 | +0,87 % | CNY 11,63 | CNY 11,91 | CNY 11,21 | 8,14M |
| 2026-06-26 | CNY 11,54 | -2,62 % | CNY 11,77 | CNY 11,93 | CNY 11,45 | 5,91M |
| 2026-06-25 | CNY 11,85 | +0,34 % | CNY 11,74 | CNY 11,97 | CNY 11,61 | 5,67M |
| 2026-06-24 | CNY 11,81 | -0,67 % | CNY 11,95 | CNY 12,07 | CNY 11,73 | 5,46M |
| 2026-06-23 | CNY 11,89 | +2,32 % | CNY 11,62 | CNY 11,93 | CNY 11,43 | 8,18M |
| 2026-06-22 | CNY 11,62 | -0,34 % | CNY 11,60 | CNY 11,78 | CNY 11,41 | 7,44M |
| 2026-06-18 | CNY 11,66 | -0,60 % | CNY 11,67 | CNY 11,79 | CNY 11,60 | 5,61M |
| 2026-06-17 | CNY 11,73 | -2,82 % | CNY 12,01 | CNY 12,07 | CNY 11,68 | 7,29M |
| 2026-06-16 | CNY 12,07 | -2,97 % | CNY 12,40 | CNY 12,43 | CNY 12,00 | 6,87M |
| 2026-06-15 | CNY 12,44 | -0,48 % | CNY 12,57 | CNY 12,68 | CNY 12,28 | 6,92M |
| 2026-06-12 | CNY 12,50 | +0,48 % | CNY 12,38 | CNY 12,75 | CNY 12,19 | 7,99M |
| 2026-06-11 | CNY 12,44 | +1,22 % | CNY 12,26 | CNY 12,56 | CNY 12,18 | 6,34M |
| 2026-06-10 | CNY 12,29 | +1,32 % | CNY 12,09 | CNY 12,38 | CNY 11,90 | 5,39M |
| 2026-06-09 | CNY 12,13 | +0,25 % | CNY 12,11 | CNY 12,30 | CNY 11,98 | 5,72M |
| 2026-06-08 | CNY 12,10 | -1,71 % | CNY 12,35 | CNY 12,66 | CNY 11,92 | 9,33M |
| 2026-06-05 | CNY 12,31 | -2,99 % | CNY 12,26 | CNY 12,66 | CNY 12,13 | 9,48M |
| 2026-06-04 | CNY 12,69 | -0,86 % | CNY 12,80 | CNY 12,93 | CNY 12,54 | 8,28M |
| 2026-06-03 | CNY 12,80 | -2,14 % | CNY 13,07 | CNY 13,08 | CNY 12,58 | 9,19M |
| 2026-06-02 | CNY 13,08 | -3,54 % | CNY 13,60 | CNY 13,67 | CNY 13,01 | 8,98M |
| 2026-06-01 | CNY 13,56 | -1,88 % | CNY 13,78 | CNY 13,88 | CNY 13,45 | 9,95M |
| 2026-05-29 | CNY 13,82 | +4,62 % | CNY 13,19 | CNY 13,98 | CNY 13,08 | 11,92M |
| 2026-05-28 | CNY 13,21 | +0,53 % | CNY 13,14 | CNY 13,43 | CNY 13,05 | 7,34M |
| 2026-05-27 | CNY 13,14 | -0,15 % | CNY 13,11 | CNY 13,25 | CNY 12,78 | 7,22M |
| 2026-05-26 | CNY 13,16 | -0,08 % | CNY 13,10 | CNY 13,21 | CNY 13,00 | 4,78M |