Chacha Food Co Ltd. Class A 002557
SZSE · China · Kurzlebige Konsumgüter
CNY 18,34+0,22 (+1,21 %)
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 18,34 | +1,21 % | CNY 18,16 | CNY 18,38 | CNY 18,08 | 4,26M |
| 2026-09-29 | CNY 18,12 | -1,74 % | CNY 18,44 | CNY 18,51 | CNY 18,06 | 5,75M |
| 2026-09-28 | CNY 18,44 | +1,32 % | CNY 18,40 | CNY 18,50 | CNY 18,27 | 6,74M |
| 2026-09-24 | CNY 18,20 | +0,44 % | CNY 18,17 | CNY 18,31 | CNY 18,05 | 3,98M |
| 2026-09-23 | CNY 18,12 | -0,33 % | CNY 18,18 | CNY 18,43 | CNY 18,11 | 5,34M |
| 2026-09-22 | CNY 18,18 | +0,39 % | CNY 18,12 | CNY 18,21 | CNY 18,06 | 3,87M |
| 2026-09-21 | CNY 18,11 | +0,67 % | CNY 17,98 | CNY 18,13 | CNY 17,92 | 4,09M |
| 2026-09-18 | CNY 17,99 | +0,22 % | CNY 18,00 | CNY 18,20 | CNY 17,98 | 4,82M |
| 2026-09-17 | CNY 17,95 | -0,39 % | CNY 17,93 | CNY 18,04 | CNY 17,90 | 2,84M |
| 2026-09-16 | CNY 18,02 | -0,88 % | CNY 18,17 | CNY 18,17 | CNY 17,86 | 5,86M |
| 2026-09-15 | CNY 18,18 | -0,66 % | CNY 18,34 | CNY 18,34 | CNY 18,11 | 3,00M |
| 2026-09-14 | CNY 18,30 | +0,49 % | CNY 18,16 | CNY 18,33 | CNY 18,06 | 6,56M |
| 2026-09-11 | CNY 18,21 | -1,94 % | CNY 18,39 | CNY 18,54 | CNY 17,92 | 12,25M |
| 2026-09-10 | CNY 18,57 | -2,26 % | CNY 18,94 | CNY 18,98 | CNY 18,56 | 8,22M |
| 2026-09-09 | CNY 19,00 | -2,41 % | CNY 19,40 | CNY 19,45 | CNY 18,93 | 8,49M |
| 2026-09-08 | CNY 19,47 | +1,25 % | CNY 19,23 | CNY 19,49 | CNY 19,00 | 7,13M |
| 2026-09-07 | CNY 19,23 | +1,48 % | CNY 18,97 | CNY 19,26 | CNY 18,87 | 7,51M |
| 2026-09-04 | CNY 18,95 | +1,23 % | CNY 18,72 | CNY 19,17 | CNY 18,65 | 7,78M |
| 2026-09-03 | CNY 18,72 | -0,53 % | CNY 18,72 | CNY 18,84 | CNY 18,58 | 5,50M |
| 2026-09-02 | CNY 18,82 | -0,95 % | CNY 18,94 | CNY 19,00 | CNY 18,60 | 5,05M |
| 2026-09-01 | CNY 19,00 | +1,50 % | CNY 18,73 | CNY 19,08 | CNY 18,63 | 8,67M |
| 2026-08-31 | CNY 18,72 | -0,32 % | CNY 18,75 | CNY 18,82 | CNY 18,39 | 7,14M |
| 2026-08-28 | CNY 18,78 | +1,51 % | CNY 18,56 | CNY 18,85 | CNY 18,49 | 6,87M |
| 2026-08-27 | CNY 18,50 | -0,48 % | CNY 18,51 | CNY 18,60 | CNY 18,36 | 6,26M |
| 2026-08-26 | CNY 18,59 | -0,16 % | CNY 18,59 | CNY 18,72 | CNY 18,46 | 5,36M |
| 2026-08-25 | CNY 18,62 | -0,16 % | CNY 18,85 | CNY 19,14 | CNY 18,61 | 7,59M |
| 2026-08-24 | CNY 18,65 | +0,54 % | CNY 18,48 | CNY 18,72 | CNY 18,35 | 5,41M |
| 2026-08-21 | CNY 18,55 | -1,43 % | CNY 18,82 | CNY 18,84 | CNY 18,46 | 5,62M |
| 2026-08-20 | CNY 18,82 | +0,05 % | CNY 18,81 | CNY 18,98 | CNY 18,70 | 5,03M |
| 2026-08-19 | CNY 18,81 | -1,72 % | CNY 19,17 | CNY 19,20 | CNY 18,69 | 6,36M |
| 2026-08-18 | CNY 19,14 | +0,26 % | CNY 19,06 | CNY 19,26 | CNY 18,93 | 6,34M |
| 2026-08-17 | CNY 19,09 | +0,63 % | CNY 18,86 | CNY 19,10 | CNY 18,73 | 6,64M |
| 2026-08-14 | CNY 18,97 | -2,01 % | CNY 19,34 | CNY 19,34 | CNY 18,92 | 7,93M |
| 2026-08-13 | CNY 19,36 | -0,26 % | CNY 19,39 | CNY 19,53 | CNY 19,26 | 7,37M |
| 2026-08-12 | CNY 19,41 | -1,07 % | CNY 19,44 | CNY 19,52 | CNY 19,14 | 11,08M |
| 2026-08-11 | CNY 19,62 | +0,10 % | CNY 19,66 | CNY 19,96 | CNY 19,55 | 7,93M |
| 2026-08-10 | CNY 19,60 | +1,24 % | CNY 19,34 | CNY 19,98 | CNY 19,30 | 10,19M |
| 2026-08-07 | CNY 19,36 | -0,77 % | CNY 19,52 | CNY 19,52 | CNY 19,05 | 9,37M |
| 2026-08-06 | CNY 19,51 | -1,66 % | CNY 19,87 | CNY 20,12 | CNY 19,40 | 7,41M |
| 2026-08-05 | CNY 19,84 | +0,46 % | CNY 19,73 | CNY 19,88 | CNY 19,41 | 8,19M |
| 2026-08-04 | CNY 19,75 | -2,47 % | CNY 20,25 | CNY 20,35 | CNY 19,69 | 9,63M |
| 2026-08-03 | CNY 20,25 | -0,88 % | CNY 20,42 | CNY 20,80 | CNY 20,12 | 9,31M |
| 2026-07-31 | CNY 20,43 | -1,83 % | CNY 20,26 | CNY 20,61 | CNY 19,99 | 9,92M |
| 2026-07-30 | CNY 20,81 | +0,48 % | CNY 20,61 | CNY 21,10 | CNY 20,48 | 11,42M |
| 2026-07-29 | CNY 20,71 | +4,75 % | CNY 19,73 | CNY 20,93 | CNY 19,73 | 14,88M |
| 2026-07-28 | CNY 19,77 | +4,00 % | CNY 19,00 | CNY 19,93 | CNY 18,88 | 8,98M |
| 2026-07-27 | CNY 19,01 | +1,71 % | CNY 18,64 | CNY 19,06 | CNY 18,54 | 5,33M |
| 2026-07-24 | CNY 18,69 | -2,20 % | CNY 19,00 | CNY 19,15 | CNY 18,68 | 5,47M |
| 2026-07-23 | CNY 19,11 | -1,14 % | CNY 19,26 | CNY 19,29 | CNY 18,85 | 5,35M |
| 2026-07-22 | CNY 19,33 | -1,38 % | CNY 19,60 | CNY 19,63 | CNY 19,00 | 7,98M |
| 2026-07-21 | CNY 19,60 | -1,51 % | CNY 19,80 | CNY 20,16 | CNY 19,49 | 9,01M |
| 2026-07-20 | CNY 19,90 | +3,11 % | CNY 19,30 | CNY 19,98 | CNY 19,30 | 9,62M |
| 2026-07-17 | CNY 19,30 | -3,21 % | CNY 19,94 | CNY 20,32 | CNY 19,29 | 8,98M |
| 2026-07-16 | CNY 19,94 | +0,50 % | CNY 19,66 | CNY 20,08 | CNY 19,46 | 8,52M |
| 2026-07-15 | CNY 19,84 | +2,80 % | CNY 19,16 | CNY 19,98 | CNY 19,06 | 8,54M |
| 2026-07-14 | CNY 19,30 | -3,16 % | CNY 19,74 | CNY 19,83 | CNY 19,13 | 9,86M |
| 2026-07-13 | CNY 19,93 | +0,66 % | CNY 19,80 | CNY 20,13 | CNY 19,56 | 5,68M |
| 2026-07-10 | CNY 19,80 | +1,02 % | CNY 19,51 | CNY 19,91 | CNY 19,20 | 5,86M |
| 2026-07-09 | CNY 19,60 | -3,26 % | CNY 20,00 | CNY 20,12 | CNY 19,55 | 6,56M |
| 2026-07-08 | CNY 20,26 | +1,86 % | CNY 19,89 | CNY 20,40 | CNY 19,80 | 6,99M |
| 2026-07-07 | CNY 19,89 | -1,14 % | CNY 20,10 | CNY 20,17 | CNY 19,75 | 4,91M |
| 2026-07-06 | CNY 20,12 | +4,03 % | CNY 19,48 | CNY 20,14 | CNY 19,29 | 7,12M |
| 2026-07-03 | CNY 19,34 | -1,12 % | CNY 19,48 | CNY 19,87 | CNY 19,13 | 6,58M |
| 2026-07-02 | CNY 19,56 | +4,65 % | CNY 18,86 | CNY 19,85 | CNY 18,80 | 13,14M |
| 2026-07-01 | CNY 18,69 | +4,06 % | CNY 17,98 | CNY 18,87 | CNY 17,84 | 7,42M |
| 2026-06-30 | CNY 17,96 | -2,02 % | CNY 18,20 | CNY 18,29 | CNY 17,80 | 5,87M |
| 2026-06-29 | CNY 18,33 | +2,12 % | CNY 17,89 | CNY 18,59 | CNY 17,40 | 8,10M |
| 2026-06-26 | CNY 17,95 | -1,91 % | CNY 18,20 | CNY 18,48 | CNY 17,81 | 6,46M |
| 2026-06-25 | CNY 18,30 | +2,81 % | CNY 17,97 | CNY 18,73 | CNY 17,87 | 8,96M |
| 2026-06-24 | CNY 17,80 | -2,52 % | CNY 18,40 | CNY 18,40 | CNY 17,75 | 7,75M |
| 2026-06-23 | CNY 18,26 | -1,30 % | CNY 18,31 | CNY 18,78 | CNY 18,23 | 6,26M |
| 2026-06-22 | CNY 18,50 | -1,75 % | CNY 18,70 | CNY 18,72 | CNY 18,15 | 7,33M |
| 2026-06-18 | CNY 18,83 | -2,59 % | CNY 19,31 | CNY 19,31 | CNY 18,80 | 7,06M |
| 2026-06-17 | CNY 19,33 | -2,82 % | CNY 19,78 | CNY 19,87 | CNY 19,16 | 7,08M |
| 2026-06-16 | CNY 19,89 | -3,12 % | CNY 20,40 | CNY 20,40 | CNY 19,79 | 8,46M |
| 2026-06-15 | CNY 20,53 | -3,34 % | CNY 20,18 | CNY 20,70 | CNY 19,89 | 12,10M |
| 2026-06-12 | CNY 21,24 | -0,98 % | CNY 21,43 | CNY 21,64 | CNY 21,06 | 12,82M |
| 2026-06-11 | CNY 21,45 | -0,69 % | CNY 21,39 | CNY 21,77 | CNY 21,20 | 7,83M |
| 2026-06-10 | CNY 21,60 | +2,86 % | CNY 20,86 | CNY 21,66 | CNY 20,85 | 8,64M |
| 2026-06-09 | CNY 21,00 | +0,05 % | CNY 20,98 | CNY 21,25 | CNY 20,78 | 5,37M |
| 2026-06-08 | CNY 20,99 | -1,27 % | CNY 21,08 | CNY 21,43 | CNY 20,66 | 7,03M |
| 2026-06-05 | CNY 21,26 | +0,47 % | CNY 21,18 | CNY 21,63 | CNY 21,17 | 5,65M |
| 2026-06-04 | CNY 21,16 | -2,49 % | CNY 21,69 | CNY 21,81 | CNY 21,01 | 6,51M |
| 2026-06-03 | CNY 21,70 | -3,56 % | CNY 22,50 | CNY 22,52 | CNY 21,61 | 10,41M |
| 2026-06-02 | CNY 22,50 | -0,31 % | CNY 22,57 | CNY 22,77 | CNY 22,38 | 8,35M |
| 2026-06-01 | CNY 22,57 | +2,82 % | CNY 21,84 | CNY 22,70 | CNY 21,80 | 12,61M |
| 2026-05-29 | CNY 21,95 | +3,29 % | CNY 21,18 | CNY 22,14 | CNY 21,05 | 9,75M |
| 2026-05-28 | CNY 21,25 | +0,28 % | CNY 21,08 | CNY 21,42 | CNY 20,99 | 6,14M |
| 2026-05-27 | CNY 21,19 | -0,09 % | CNY 21,06 | CNY 21,45 | CNY 20,63 | 8,40M |
| 2026-05-26 | CNY 21,21 | +0,71 % | CNY 21,00 | CNY 21,48 | CNY 21,00 | 4,94M |