HaiXin Foods Co., Ltd. Class A 002702
SZSE · China · Kurzlebige Konsumgüter
CNY 5,38+0,06 (+1,13 %)
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 5,38 | +1,13 % | CNY 5,36 | CNY 5,44 | CNY 5,30 | 20,92M |
| 2026-09-29 | CNY 5,32 | -2,21 % | CNY 5,37 | CNY 5,50 | CNY 5,31 | 23,60M |
| 2026-09-28 | CNY 5,44 | -1,98 % | CNY 5,50 | CNY 5,54 | CNY 5,39 | 35,09M |
| 2026-09-24 | CNY 5,55 | +1,83 % | CNY 5,48 | CNY 5,55 | CNY 5,37 | 41,94M |
| 2026-09-23 | CNY 5,45 | -4,05 % | CNY 5,65 | CNY 5,66 | CNY 5,43 | 38,81M |
| 2026-09-22 | CNY 5,68 | +0,18 % | CNY 5,67 | CNY 5,76 | CNY 5,55 | 39,72M |
| 2026-09-21 | CNY 5,67 | +2,35 % | CNY 5,52 | CNY 5,72 | CNY 5,47 | 41,38M |
| 2026-09-18 | CNY 5,54 | +2,59 % | CNY 5,40 | CNY 5,61 | CNY 5,36 | 45,00M |
| 2026-09-17 | CNY 5,40 | +1,12 % | CNY 5,35 | CNY 5,43 | CNY 5,25 | 63,74M |
| 2026-09-16 | CNY 5,34 | +5,12 % | CNY 5,06 | CNY 5,44 | CNY 5,01 | 83,98M |
| 2026-09-15 | CNY 5,08 | -4,15 % | CNY 5,31 | CNY 5,37 | CNY 5,06 | 69,15M |
| 2026-09-14 | CNY 5,30 | -2,21 % | CNY 5,18 | CNY 5,38 | CNY 5,15 | 90,04M |
| 2026-09-11 | CNY 5,42 | -9,97 % | CNY 5,71 | CNY 5,84 | CNY 5,42 | 74,74M |
| 2026-09-10 | CNY 6,02 | -6,67 % | CNY 6,60 | CNY 6,71 | CNY 5,89 | 130,69M |
| 2026-09-09 | CNY 6,45 | -5,01 % | CNY 6,79 | CNY 6,87 | CNY 6,27 | 174,12M |
| 2026-09-08 | CNY 6,79 | +10,05 % | CNY 6,79 | CNY 6,79 | CNY 6,35 | 88,93M |
| 2026-09-07 | CNY 6,17 | +9,98 % | CNY 6,17 | CNY 6,17 | CNY 6,17 | 9,48M |
| 2026-09-04 | CNY 5,61 | +10,00 % | CNY 5,09 | CNY 5,61 | CNY 5,05 | 28,56M |
| 2026-09-03 | CNY 5,10 | -1,54 % | CNY 5,20 | CNY 5,26 | CNY 5,08 | 19,11M |
| 2026-09-02 | CNY 5,18 | -2,63 % | CNY 5,29 | CNY 5,29 | CNY 5,15 | 24,39M |
| 2026-09-01 | CNY 5,32 | +3,50 % | CNY 5,16 | CNY 5,34 | CNY 5,14 | 28,96M |
| 2026-08-31 | CNY 5,14 | -2,47 % | CNY 5,27 | CNY 5,32 | CNY 5,11 | 26,69M |
| 2026-08-28 | CNY 5,27 | +3,33 % | CNY 5,12 | CNY 5,30 | CNY 5,09 | 30,36M |
| 2026-08-27 | CNY 5,10 | +4,08 % | CNY 4,90 | CNY 5,12 | CNY 4,88 | 23,24M |
| 2026-08-26 | CNY 4,90 | 0,00 % | CNY 4,87 | CNY 4,99 | CNY 4,87 | 14,13M |
| 2026-08-25 | CNY 4,90 | +2,73 % | CNY 4,77 | CNY 4,92 | CNY 4,73 | 17,67M |
| 2026-08-24 | CNY 4,77 | -1,85 % | CNY 4,86 | CNY 4,86 | CNY 4,72 | 16,49M |
| 2026-08-21 | CNY 4,86 | -1,02 % | CNY 4,85 | CNY 4,90 | CNY 4,77 | 18,63M |
| 2026-08-20 | CNY 4,91 | +0,20 % | CNY 4,93 | CNY 4,96 | CNY 4,82 | 20,86M |
| 2026-08-19 | CNY 4,90 | -5,22 % | CNY 5,10 | CNY 5,14 | CNY 4,87 | 27,94M |
| 2026-08-18 | CNY 5,17 | +1,77 % | CNY 5,08 | CNY 5,23 | CNY 5,08 | 32,63M |
| 2026-08-17 | CNY 5,08 | +2,21 % | CNY 4,96 | CNY 5,10 | CNY 4,92 | 29,85M |
| 2026-08-14 | CNY 4,97 | -3,68 % | CNY 5,15 | CNY 5,20 | CNY 4,91 | 43,54M |
| 2026-08-13 | CNY 5,16 | 0,00 % | CNY 5,13 | CNY 5,32 | CNY 5,03 | 57,46M |
| 2026-08-12 | CNY 5,16 | +4,03 % | CNY 4,96 | CNY 5,19 | CNY 4,91 | 53,19M |
| 2026-08-11 | CNY 4,96 | +0,61 % | CNY 4,96 | CNY 5,04 | CNY 4,87 | 41,50M |
| 2026-08-10 | CNY 4,93 | +3,57 % | CNY 4,78 | CNY 4,94 | CNY 4,75 | 43,93M |
| 2026-08-07 | CNY 4,76 | 0,00 % | CNY 4,79 | CNY 4,82 | CNY 4,65 | 41,13M |
| 2026-08-06 | CNY 4,76 | -1,24 % | CNY 4,81 | CNY 4,83 | CNY 4,68 | 47,14M |
| 2026-08-05 | CNY 4,82 | -0,82 % | CNY 4,82 | CNY 4,92 | CNY 4,73 | 66,29M |
| 2026-08-04 | CNY 4,86 | +2,75 % | CNY 4,68 | CNY 4,88 | CNY 4,65 | 92,77M |
| 2026-08-03 | CNY 4,73 | -5,78 % | CNY 4,81 | CNY 4,85 | CNY 4,59 | 85,53M |
| 2026-07-31 | CNY 5,02 | +1,62 % | CNY 4,65 | CNY 5,19 | CNY 4,49 | 106,76M |
| 2026-07-30 | CNY 4,94 | +10,02 % | CNY 4,55 | CNY 4,94 | CNY 4,55 | 36,00M |
| 2026-07-29 | CNY 4,49 | +5,15 % | CNY 4,30 | CNY 4,60 | CNY 4,30 | 43,39M |
| 2026-07-28 | CNY 4,27 | +1,43 % | CNY 4,17 | CNY 4,33 | CNY 4,17 | 15,11M |
| 2026-07-27 | CNY 4,21 | +2,18 % | CNY 4,13 | CNY 4,22 | CNY 4,05 | 15,35M |
| 2026-07-24 | CNY 4,12 | -2,37 % | CNY 4,18 | CNY 4,20 | CNY 4,07 | 12,97M |
| 2026-07-23 | CNY 4,22 | +3,43 % | CNY 4,05 | CNY 4,23 | CNY 4,02 | 17,30M |
| 2026-07-22 | CNY 4,08 | -0,97 % | CNY 4,09 | CNY 4,17 | CNY 4,05 | 16,26M |
| 2026-07-21 | CNY 4,12 | -2,14 % | CNY 4,19 | CNY 4,20 | CNY 3,94 | 23,49M |
| 2026-07-20 | CNY 4,21 | -3,22 % | CNY 4,40 | CNY 4,47 | CNY 4,16 | 22,40M |
| 2026-07-17 | CNY 4,35 | -5,02 % | CNY 4,54 | CNY 4,65 | CNY 4,30 | 19,92M |
| 2026-07-16 | CNY 4,58 | +0,66 % | CNY 4,51 | CNY 4,66 | CNY 4,49 | 14,47M |
| 2026-07-15 | CNY 4,55 | +1,34 % | CNY 4,42 | CNY 4,60 | CNY 4,42 | 15,33M |
| 2026-07-14 | CNY 4,49 | +2,05 % | CNY 4,40 | CNY 4,50 | CNY 4,32 | 13,85M |
| 2026-07-13 | CNY 4,40 | -2,87 % | CNY 4,50 | CNY 4,55 | CNY 4,39 | 16,18M |
| 2026-07-10 | CNY 4,53 | +3,19 % | CNY 4,39 | CNY 4,61 | CNY 4,32 | 19,88M |
| 2026-07-09 | CNY 4,39 | -0,23 % | CNY 4,43 | CNY 4,44 | CNY 4,27 | 16,91M |
| 2026-07-08 | CNY 4,40 | -0,68 % | CNY 4,43 | CNY 4,46 | CNY 4,34 | 14,59M |
| 2026-07-07 | CNY 4,43 | -3,06 % | CNY 4,60 | CNY 4,60 | CNY 4,41 | 13,36M |
| 2026-07-06 | CNY 4,57 | -0,87 % | CNY 4,61 | CNY 4,67 | CNY 4,57 | 12,21M |
| 2026-07-03 | CNY 4,61 | +0,88 % | CNY 4,61 | CNY 4,64 | CNY 4,53 | 15,21M |
| 2026-07-02 | CNY 4,57 | -0,44 % | CNY 4,55 | CNY 4,67 | CNY 4,53 | 13,57M |
| 2026-07-01 | CNY 4,59 | +3,15 % | CNY 4,42 | CNY 4,64 | CNY 4,42 | 21,51M |
| 2026-06-30 | CNY 4,45 | -1,77 % | CNY 4,50 | CNY 4,56 | CNY 4,38 | 16,36M |
| 2026-06-29 | CNY 4,53 | -0,22 % | CNY 4,49 | CNY 4,58 | CNY 4,41 | 16,23M |
| 2026-06-26 | CNY 4,54 | -2,16 % | CNY 4,60 | CNY 4,63 | CNY 4,48 | 14,51M |
| 2026-06-25 | CNY 4,64 | -0,85 % | CNY 4,67 | CNY 4,79 | CNY 4,61 | 14,17M |
| 2026-06-24 | CNY 4,68 | -4,10 % | CNY 4,86 | CNY 4,89 | CNY 4,65 | 12,79M |
| 2026-06-23 | CNY 4,88 | +1,24 % | CNY 4,78 | CNY 4,96 | CNY 4,78 | 12,98M |
| 2026-06-22 | CNY 4,82 | +0,63 % | CNY 4,74 | CNY 4,83 | CNY 4,64 | 14,24M |
| 2026-06-18 | CNY 4,79 | -0,83 % | CNY 4,80 | CNY 4,83 | CNY 4,74 | 11,20M |
| 2026-06-17 | CNY 4,83 | -3,01 % | CNY 4,95 | CNY 4,97 | CNY 4,79 | 16,11M |
| 2026-06-16 | CNY 4,98 | +0,20 % | CNY 4,97 | CNY 5,00 | CNY 4,84 | 17,40M |
| 2026-06-15 | CNY 4,97 | -2,93 % | CNY 5,12 | CNY 5,22 | CNY 4,95 | 18,69M |
| 2026-06-12 | CNY 5,12 | +2,40 % | CNY 5,02 | CNY 5,15 | CNY 4,95 | 14,38M |
| 2026-06-11 | CNY 5,00 | -1,96 % | CNY 5,05 | CNY 5,09 | CNY 4,95 | 11,79M |
| 2026-06-10 | CNY 5,10 | -0,20 % | CNY 5,06 | CNY 5,14 | CNY 5,00 | 11,58M |
| 2026-06-09 | CNY 5,11 | +0,79 % | CNY 5,08 | CNY 5,15 | CNY 5,00 | 14,10M |
| 2026-06-08 | CNY 5,07 | -3,06 % | CNY 5,12 | CNY 5,33 | CNY 5,00 | 17,96M |
| 2026-06-05 | CNY 5,23 | +2,55 % | CNY 5,11 | CNY 5,32 | CNY 5,08 | 22,25M |
| 2026-06-04 | CNY 5,10 | -3,59 % | CNY 5,27 | CNY 5,36 | CNY 5,04 | 19,50M |
| 2026-06-03 | CNY 5,29 | -2,58 % | CNY 5,43 | CNY 5,43 | CNY 5,23 | 17,15M |
| 2026-06-02 | CNY 5,43 | -4,57 % | CNY 5,66 | CNY 5,69 | CNY 5,39 | 23,87M |
| 2026-06-01 | CNY 5,69 | +3,45 % | CNY 5,50 | CNY 5,79 | CNY 5,41 | 31,71M |
| 2026-05-29 | CNY 5,50 | +2,80 % | CNY 5,35 | CNY 5,78 | CNY 5,35 | 30,27M |
| 2026-05-28 | CNY 5,35 | +0,19 % | CNY 5,33 | CNY 5,39 | CNY 5,23 | 9,71M |
| 2026-05-27 | CNY 5,34 | -0,56 % | CNY 5,37 | CNY 5,39 | CNY 5,21 | 14,03M |
| 2026-05-26 | CNY 5,37 | -2,72 % | CNY 5,50 | CNY 5,55 | CNY 5,31 | 11,69M |