Yankershop Food Co. Ltd. Class A 002847
SZSE · China · Kurzlebige Konsumgüter
CNY 43,41+0,56 (+1,31 %)
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 43,41 | +1,31 % | CNY 42,78 | CNY 43,66 | CNY 42,60 | 1,32M |
| 2026-09-29 | CNY 42,85 | -1,29 % | CNY 43,20 | CNY 43,57 | CNY 42,76 | 1,47M |
| 2026-09-28 | CNY 43,41 | +0,60 % | CNY 42,80 | CNY 43,43 | CNY 42,80 | 1,61M |
| 2026-09-24 | CNY 43,15 | -0,12 % | CNY 43,30 | CNY 43,78 | CNY 42,86 |
| 1,16M |
| 2026-09-23 | CNY 43,20 | -0,85 % | CNY 43,50 | CNY 43,82 | CNY 43,09 | 1,44M |
| 2026-09-22 | CNY 43,57 | -0,93 % | CNY 44,10 | CNY 44,27 | CNY 43,52 | 1,57M |
| 2026-09-21 | CNY 43,98 | +3,60 % | CNY 42,50 | CNY 44,05 | CNY 42,38 | 2,67M |
| 2026-09-18 | CNY 42,45 | +1,02 % | CNY 42,02 | CNY 42,91 | CNY 42,00 | 2,16M |
| 2026-09-17 | CNY 42,02 | -2,14 % | CNY 42,70 | CNY 42,70 | CNY 41,94 | 2,09M |
| 2026-09-16 | CNY 42,94 | +0,26 % | CNY 42,84 | CNY 43,00 | CNY 41,80 | 2,29M |
| 2026-09-15 | CNY 42,83 | -2,10 % | CNY 43,88 | CNY 43,94 | CNY 42,70 | 2,18M |
| 2026-09-14 | CNY 43,75 | -0,14 % | CNY 43,79 | CNY 44,16 | CNY 43,43 | 1,76M |
| 2026-09-11 | CNY 43,81 | -2,97 % | CNY 45,08 | CNY 45,30 | CNY 43,53 | 2,95M |
| 2026-09-10 | CNY 45,15 | -1,40 % | CNY 45,68 | CNY 45,85 | CNY 44,82 | 2,51M |
| 2026-09-09 | CNY 45,79 | -2,78 % | CNY 47,00 | CNY 47,10 | CNY 45,55 | 2,98M |
| 2026-09-08 | CNY 47,10 | +1,77 % | CNY 46,41 | CNY 47,86 | CNY 46,28 | 4,79M |
| 2026-09-07 | CNY 46,28 | +1,83 % | CNY 45,50 | CNY 46,81 | CNY 45,00 | 3,53M |
| 2026-09-04 | CNY 45,45 | +2,27 % | CNY 44,50 | CNY 45,58 | CNY 44,46 | 3,77M |
| 2026-09-03 | CNY 44,44 | -0,58 % | CNY 44,69 | CNY 44,96 | CNY 44,26 | 1,93M |
| 2026-09-02 | CNY 44,70 | -0,80 % | CNY 44,60 | CNY 45,05 | CNY 44,40 | 2,01M |
| 2026-09-01 | CNY 45,06 | +0,02 % | CNY 45,18 | CNY 45,74 | CNY 44,96 | 3,01M |
| 2026-08-31 | CNY 45,05 | -0,81 % | CNY 45,50 | CNY 45,62 | CNY 44,90 | 1,98M |
| 2026-08-28 | CNY 45,42 | +0,66 % | CNY 45,33 | CNY 45,49 | CNY 44,90 | 2,22M |
| 2026-08-27 | CNY 45,12 | -0,18 % | CNY 45,05 | CNY 45,30 | CNY 44,60 | 1,93M |
| 2026-08-26 | CNY 45,20 | -0,22 % | CNY 45,02 | CNY 45,60 | CNY 44,90 | 3,18M |
| 2026-08-25 | CNY 45,30 | +2,60 % | CNY 44,10 | CNY 45,50 | CNY 43,88 | 3,46M |
| 2026-08-24 | CNY 44,15 | -0,32 % | CNY 44,25 | CNY 44,76 | CNY 43,83 | 2,99M |
| 2026-08-21 | CNY 44,29 | -1,99 % | CNY 44,90 | CNY 45,09 | CNY 44,00 | 4,30M |
| 2026-08-20 | CNY 45,19 | -7,26 % | CNY 47,50 | CNY 47,51 | CNY 45,00 | 8,84M |
| 2026-08-19 | CNY 48,73 | -0,35 % | CNY 48,88 | CNY 49,65 | CNY 47,84 | 4,45M |
| 2026-08-18 | CNY 48,90 | +0,87 % | CNY 48,48 | CNY 49,59 | CNY 48,37 | 3,78M |
| 2026-08-17 | CNY 48,48 | +1,70 % | CNY 47,65 | CNY 48,60 | CNY 47,12 | 3,47M |
| 2026-08-14 | CNY 47,67 | -2,97 % | CNY 49,01 | CNY 49,05 | CNY 47,50 | 5,22M |
| 2026-08-13 | CNY 49,13 | -2,21 % | CNY 49,91 | CNY 50,38 | CNY 49,08 | 4,47M |
| 2026-08-12 | CNY 50,24 | +0,56 % | CNY 49,87 | CNY 50,68 | CNY 49,40 | 4,68M |
| 2026-08-11 | CNY 49,96 | -1,63 % | CNY 50,29 | CNY 50,92 | CNY 49,68 | 4,22M |
| 2026-08-10 | CNY 50,79 | +2,90 % | CNY 49,34 | CNY 50,85 | CNY 49,09 | 5,90M |
| 2026-08-07 | CNY 49,36 | -1,08 % | CNY 49,84 | CNY 49,97 | CNY 48,35 | 5,16M |
| 2026-08-06 | CNY 49,90 | -1,32 % | CNY 50,78 | CNY 50,78 | CNY 49,54 | 3,49M |
| 2026-08-05 | CNY 50,57 | +0,02 % | CNY 50,59 | CNY 51,26 | CNY 49,67 | 4,08M |
| 2026-08-04 | CNY 50,56 | -3,27 % | CNY 51,90 | CNY 52,26 | CNY 50,23 | 5,25M |
| 2026-08-03 | CNY 52,27 | +0,46 % | CNY 51,94 | CNY 52,78 | CNY 51,21 | 4,03M |
| 2026-07-31 | CNY 52,03 | -0,42 % | CNY 50,12 | CNY 52,25 | CNY 50,12 | 4,37M |
| 2026-07-30 | CNY 52,25 | -0,46 % | CNY 52,28 | CNY 53,38 | CNY 51,18 | 7,58M |
| 2026-07-29 | CNY 52,49 | +2,94 % | CNY 51,70 | CNY 53,84 | CNY 51,11 | 10,89M |
| 2026-07-28 | CNY 50,99 | +10,01 % | CNY 46,25 | CNY 50,99 | CNY 46,00 | 5,74M |
| 2026-07-27 | CNY 46,35 | +1,44 % | CNY 45,34 | CNY 46,96 | CNY 45,25 | 2,17M |
| 2026-07-24 | CNY 45,69 | -3,36 % | CNY 47,00 | CNY 47,28 | CNY 45,66 | 2,62M |
| 2026-07-23 | CNY 47,28 | -1,87 % | CNY 47,85 | CNY 47,97 | CNY 46,39 | 2,90M |
| 2026-07-22 | CNY 48,18 | +0,44 % | CNY 47,73 | CNY 48,30 | CNY 46,90 | 3,51M |
| 2026-07-21 | CNY 47,97 | -1,58 % | CNY 48,33 | CNY 50,21 | CNY 47,80 | 4,21M |
| 2026-07-20 | CNY 48,74 | +0,29 % | CNY 48,26 | CNY 49,50 | CNY 47,50 | 4,63M |
| 2026-07-17 | CNY 48,60 | -3,48 % | CNY 50,35 | CNY 51,40 | CNY 48,55 | 4,98M |
| 2026-07-16 | CNY 50,35 | +5,33 % | CNY 47,40 | CNY 50,50 | CNY 47,10 | 7,40M |
| 2026-07-15 | CNY 47,80 | +8,41 % | CNY 44,05 | CNY 48,33 | CNY 43,65 | 7,94M |
| 2026-07-14 | CNY 44,09 | -1,36 % | CNY 44,68 | CNY 44,82 | CNY 43,13 | 3,72M |
| 2026-07-13 | CNY 44,70 | -0,69 % | CNY 44,84 | CNY 45,48 | CNY 43,85 | 3,93M |
| 2026-07-10 | CNY 45,01 | +1,53 % | CNY 44,20 | CNY 45,56 | CNY 43,43 | 2,93M |
| 2026-07-09 | CNY 44,33 | -4,03 % | CNY 46,00 | CNY 46,20 | CNY 44,08 | 3,11M |
| 2026-07-08 | CNY 46,19 | -0,24 % | CNY 46,11 | CNY 47,30 | CNY 45,91 | 1,93M |
| 2026-07-07 | CNY 46,30 | -2,46 % | CNY 47,48 | CNY 47,49 | CNY 46,18 | 1,77M |
| 2026-07-06 | CNY 47,47 | +0,40 % | CNY 47,22 | CNY 47,99 | CNY 46,51 | 2,28M |
| 2026-07-03 | CNY 47,28 | +0,15 % | CNY 47,49 | CNY 48,11 | CNY 46,80 | 2,31M |
| 2026-07-02 | CNY 47,21 | +1,72 % | CNY 46,38 | CNY 47,99 | CNY 46,28 | 3,43M |
| 2026-07-01 | CNY 46,41 | +4,06 % | CNY 44,53 | CNY 46,96 | CNY 44,20 | 3,44M |
| 2026-06-30 | CNY 44,60 | -3,30 % | CNY 45,75 | CNY 46,29 | CNY 44,07 | 3,12M |
| 2026-06-29 | CNY 46,12 | +2,85 % | CNY 44,80 | CNY 47,00 | CNY 43,33 | 4,13M |
| 2026-06-26 | CNY 44,84 | -3,63 % | CNY 45,58 | CNY 45,91 | CNY 44,52 | 2,12M |
| 2026-06-25 | CNY 46,53 | -1,15 % | CNY 46,99 | CNY 47,55 | CNY 46,12 | 2,54M |
| 2026-06-24 | CNY 47,07 | -1,57 % | CNY 47,98 | CNY 48,49 | CNY 46,87 | 2,74M |
| 2026-06-23 | CNY 47,82 | +0,59 % | CNY 47,60 | CNY 48,75 | CNY 47,08 | 2,93M |
| 2026-06-22 | CNY 47,54 | -1,02 % | CNY 47,95 | CNY 48,00 | CNY 46,20 | 3,78M |
| 2026-06-18 | CNY 48,03 | -2,52 % | CNY 48,87 | CNY 49,48 | CNY 47,76 | 2,60M |
| 2026-06-17 | CNY 49,27 | -3,99 % | CNY 51,36 | CNY 51,39 | CNY 48,90 | 3,38M |
| 2026-06-16 | CNY 51,32 | -3,68 % | CNY 53,01 | CNY 53,02 | CNY 51,00 | 3,92M |
| 2026-06-15 | CNY 53,28 | -1,73 % | CNY 54,23 | CNY 54,60 | CNY 52,78 | 3,04M |
| 2026-06-12 | CNY 54,22 | +1,25 % | CNY 53,13 | CNY 54,80 | CNY 52,55 | 2,58M |
| 2026-06-11 | CNY 53,55 | +0,02 % | CNY 53,55 | CNY 53,88 | CNY 52,51 | 3,00M |
| 2026-06-10 | CNY 53,54 | -1,33 % | CNY 53,80 | CNY 54,19 | CNY 52,70 | 2,66M |
| 2026-06-09 | CNY 54,26 | -5,11 % | CNY 56,85 | CNY 56,85 | CNY 54,10 | 4,24M |
| 2026-06-08 | CNY 57,18 | +0,67 % | CNY 56,00 | CNY 57,61 | CNY 55,30 | 3,35M |
| 2026-06-05 | CNY 56,80 | +0,21 % | CNY 56,50 | CNY 57,45 | CNY 55,88 | 3,56M |
| 2026-06-04 | CNY 56,68 | +0,50 % | CNY 56,17 | CNY 56,97 | CNY 55,03 | 4,33M |
| 2026-06-03 | CNY 56,40 | -5,43 % | CNY 59,46 | CNY 59,47 | CNY 56,35 | 7,22M |
| 2026-06-02 | CNY 59,64 | -2,29 % | CNY 61,01 | CNY 61,50 | CNY 59,01 | 4,90M |
| 2026-06-01 | CNY 61,04 | +3,41 % | CNY 59,40 | CNY 61,87 | CNY 58,68 | 7,26M |
| 2026-05-29 | CNY 59,03 | +4,66 % | CNY 56,30 | CNY 60,36 | CNY 56,01 | 7,64M |
| 2026-05-28 | CNY 56,40 | -1,45 % | CNY 56,79 | CNY 57,17 | CNY 55,72 | 2,63M |
| 2026-05-27 | CNY 57,23 | +1,18 % | CNY 56,24 | CNY 58,00 | CNY 55,00 | 3,45M |
| 2026-05-26 | CNY 56,56 | -2,31 % | CNY 57,70 | CNY 58,37 | CNY 55,67 | 2,81M |