Daodaoquan Grain & Oil Co. Ltd. Class A 002852
SZSE · China · Prozessindustrie
CNY 8,69+0,09 (+1,05 %)
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 8,69 | +1,05 % | CNY 8,71 | CNY 8,80 | CNY 8,58 | 13,96M |
| 2026-09-29 | CNY 8,60 | -3,37 % | CNY 8,80 | CNY 8,80 | CNY 8,46 | 22,24M |
| 2026-09-28 | CNY 8,90 | +10,01 % | CNY 8,18 | CNY 8,90 | CNY 7,86 | 28,06M |
| 2026-09-24 | CNY 8,09 | +0,12 % | CNY 8,04 | CNY 8,55 | CNY 8,04 | 13,27M |
| 2026-09-23 | CNY 8,08 | -2,42 % | CNY 8,29 | CNY 8,30 | CNY 8,05 | 7,92M |
| 2026-09-22 | CNY 8,28 | -0,12 % | CNY 8,24 | CNY 8,34 | CNY 8,12 | 7,17M |
| 2026-09-21 | CNY 8,29 | +1,84 % | CNY 8,09 | CNY 8,30 | CNY 8,03 | 9,05M |
| 2026-09-18 | CNY 8,14 | -0,49 % | CNY 8,07 | CNY 8,20 | CNY 8,00 | 9,73M |
| 2026-09-17 | CNY 8,18 | +1,87 % | CNY 7,92 | CNY 8,22 | CNY 7,85 | 12,20M |
| 2026-09-16 | CNY 8,03 | +1,39 % | CNY 7,99 | CNY 8,06 | CNY 7,76 | 9,43M |
| 2026-09-15 | CNY 7,92 | -5,38 % | CNY 8,39 | CNY 8,43 | CNY 7,90 | 15,28M |
| 2026-09-14 | CNY 8,37 | -2,67 % | CNY 8,60 | CNY 8,68 | CNY 8,33 | 13,05M |
| 2026-09-11 | CNY 8,60 | -4,23 % | CNY 8,95 | CNY 9,03 | CNY 8,55 | 16,20M |
| 2026-09-10 | CNY 8,98 | -4,26 % | CNY 9,26 | CNY 9,49 | CNY 8,96 | 19,83M |
| 2026-09-09 | CNY 9,38 | -2,60 % | CNY 9,51 | CNY 9,58 | CNY 9,20 | 28,29M |
| 2026-09-08 | CNY 9,63 | +2,88 % | CNY 10,00 | CNY 10,00 | CNY 9,50 | 47,00M |
| 2026-09-07 | CNY 9,36 | +9,99 % | CNY 8,65 | CNY 9,36 | CNY 8,64 | 15,54M |
| 2026-09-04 | CNY 8,51 | +2,53 % | CNY 8,30 | CNY 8,65 | CNY 8,19 | 12,53M |
| 2026-09-03 | CNY 8,30 | -2,01 % | CNY 8,55 | CNY 8,58 | CNY 8,24 | 12,05M |
| 2026-09-02 | CNY 8,47 | -3,86 % | CNY 8,95 | CNY 8,96 | CNY 8,45 | 17,48M |
| 2026-09-01 | CNY 8,81 | +2,68 % | CNY 8,55 | CNY 9,04 | CNY 8,55 | 22,38M |
| 2026-08-31 | CNY 8,58 | -2,61 % | CNY 8,72 | CNY 8,85 | CNY 8,52 | 22,82M |
| 2026-08-28 | CNY 8,81 | -0,90 % | CNY 9,09 | CNY 9,35 | CNY 8,78 | 35,08M |
| 2026-08-27 | CNY 8,89 | +10,02 % | CNY 8,09 | CNY 8,89 | CNY 8,09 | 19,76M |
| 2026-08-26 | CNY 8,08 | +0,25 % | CNY 7,94 | CNY 8,25 | CNY 7,94 | 8,61M |
| 2026-08-25 | CNY 8,06 | +3,07 % | CNY 7,82 | CNY 8,08 | CNY 7,73 | 10,74M |
| 2026-08-24 | CNY 7,82 | -2,37 % | CNY 8,00 | CNY 8,01 | CNY 7,74 | 9,88M |
| 2026-08-21 | CNY 8,01 | -5,65 % | CNY 8,27 | CNY 8,34 | CNY 7,97 | 15,39M |
| 2026-08-20 | CNY 8,49 | +3,41 % | CNY 8,10 | CNY 8,49 | CNY 7,92 | 23,73M |
| 2026-08-19 | CNY 8,21 | +1,11 % | CNY 8,10 | CNY 8,52 | CNY 7,96 | 22,71M |
| 2026-08-18 | CNY 8,12 | +3,05 % | CNY 7,84 | CNY 8,13 | CNY 7,84 | 14,79M |
| 2026-08-17 | CNY 7,88 | +1,55 % | CNY 7,75 | CNY 8,04 | CNY 7,73 | 8,49M |
| 2026-08-14 | CNY 7,76 | -0,26 % | CNY 7,78 | CNY 7,81 | CNY 7,66 | 3,48M |
| 2026-08-13 | CNY 7,78 | -1,89 % | CNY 7,94 | CNY 7,94 | CNY 7,72 | 5,28M |
| 2026-08-12 | CNY 7,93 | +0,25 % | CNY 7,93 | CNY 7,97 | CNY 7,82 | 4,06M |
| 2026-08-11 | CNY 7,91 | +0,38 % | CNY 7,90 | CNY 7,97 | CNY 7,83 | 5,22M |
| 2026-08-10 | CNY 7,88 | +3,68 % | CNY 7,59 | CNY 7,90 | CNY 7,52 | 7,70M |
| 2026-08-07 | CNY 7,60 | -2,19 % | CNY 7,78 | CNY 7,80 | CNY 7,44 | 6,67M |
| 2026-08-06 | CNY 7,77 | +0,65 % | CNY 7,70 | CNY 7,80 | CNY 7,60 | 3,99M |
| 2026-08-05 | CNY 7,72 | -1,03 % | CNY 7,83 | CNY 7,84 | CNY 7,63 | 3,83M |
| 2026-08-04 | CNY 7,80 | -0,89 % | CNY 7,88 | CNY 7,92 | CNY 7,73 | 4,57M |
| 2026-08-03 | CNY 7,87 | +2,08 % | CNY 7,68 | CNY 7,88 | CNY 7,68 | 4,29M |
| 2026-07-31 | CNY 7,71 | +0,92 % | CNY 7,68 | CNY 7,71 | CNY 7,59 | 3,14M |
| 2026-07-30 | CNY 7,64 | +0,66 % | CNY 7,61 | CNY 7,75 | CNY 7,55 | 3,72M |
| 2026-07-29 | CNY 7,59 | +1,47 % | CNY 7,50 | CNY 7,70 | CNY 7,48 | 3,52M |
| 2026-07-28 | CNY 7,48 | +2,05 % | CNY 7,29 | CNY 7,51 | CNY 7,29 | 2,82M |
| 2026-07-27 | CNY 7,33 | +2,66 % | CNY 7,17 | CNY 7,45 | CNY 7,08 | 3,61M |
| 2026-07-24 | CNY 7,14 | -2,59 % | CNY 7,25 | CNY 7,33 | CNY 7,12 | 2,50M |
| 2026-07-23 | CNY 7,33 | +2,52 % | CNY 7,11 | CNY 7,35 | CNY 7,08 | 3,42M |
| 2026-07-22 | CNY 7,15 | -1,79 % | CNY 7,28 | CNY 7,35 | CNY 7,10 | 3,55M |
| 2026-07-21 | CNY 7,28 | -2,93 % | CNY 7,45 | CNY 7,50 | CNY 7,24 | 5,77M |
| 2026-07-20 | CNY 7,50 | -1,45 % | CNY 7,61 | CNY 7,69 | CNY 7,35 | 4,40M |
| 2026-07-17 | CNY 7,61 | -2,56 % | CNY 7,78 | CNY 7,97 | CNY 7,53 | 4,88M |
| 2026-07-16 | CNY 7,81 | +1,56 % | CNY 7,61 | CNY 7,86 | CNY 7,60 | 4,44M |
| 2026-07-15 | CNY 7,69 | +1,85 % | CNY 7,45 | CNY 7,71 | CNY 7,27 | 5,33M |
| 2026-07-14 | CNY 7,55 | +2,17 % | CNY 7,39 | CNY 7,60 | CNY 7,32 | 3,85M |
| 2026-07-13 | CNY 7,39 | -0,40 % | CNY 7,40 | CNY 7,49 | CNY 7,36 | 3,31M |
| 2026-07-10 | CNY 7,42 | +1,37 % | CNY 7,31 | CNY 7,53 | CNY 7,18 | 3,89M |
| 2026-07-09 | CNY 7,32 | -1,35 % | CNY 7,42 | CNY 7,48 | CNY 7,23 | 3,01M |
| 2026-07-08 | CNY 7,42 | +0,68 % | CNY 7,33 | CNY 7,50 | CNY 7,24 | 3,59M |
| 2026-07-07 | CNY 7,37 | -2,51 % | CNY 7,56 | CNY 7,56 | CNY 7,31 | 3,38M |
| 2026-07-06 | CNY 7,56 | +0,67 % | CNY 7,51 | CNY 7,65 | CNY 7,46 | 3,64M |
| 2026-07-03 | CNY 7,51 | +2,04 % | CNY 7,41 | CNY 7,57 | CNY 7,37 | 4,01M |
| 2026-07-02 | CNY 7,36 | +0,68 % | CNY 7,31 | CNY 7,49 | CNY 7,30 | 3,89M |
| 2026-07-01 | CNY 7,31 | +3,10 % | CNY 7,07 | CNY 7,42 | CNY 7,07 | 5,14M |
| 2026-06-30 | CNY 7,09 | -2,34 % | CNY 7,25 | CNY 7,29 | CNY 7,02 | 3,19M |
| 2026-06-29 | CNY 7,26 | +0,83 % | CNY 7,16 | CNY 7,34 | CNY 7,01 | 3,75M |
| 2026-06-26 | CNY 7,20 | -1,64 % | CNY 7,28 | CNY 7,34 | CNY 7,11 | 3,22M |
| 2026-06-25 | CNY 7,32 | -1,08 % | CNY 7,41 | CNY 7,44 | CNY 7,20 | 3,77M |
| 2026-06-24 | CNY 7,40 | -3,90 % | CNY 7,74 | CNY 7,74 | CNY 7,38 | 3,68M |
| 2026-06-23 | CNY 7,70 | +1,05 % | CNY 7,55 | CNY 7,82 | CNY 7,49 | 4,13M |
| 2026-06-22 | CNY 7,62 | -0,52 % | CNY 7,60 | CNY 7,68 | CNY 7,35 | 4,57M |
| 2026-06-18 | CNY 7,66 | +2,27 % | CNY 7,49 | CNY 7,73 | CNY 7,34 | 4,74M |
| 2026-06-17 | CNY 7,49 | -2,73 % | CNY 7,66 | CNY 7,70 | CNY 7,48 | 3,54M |
| 2026-06-16 | CNY 7,70 | -0,77 % | CNY 7,79 | CNY 7,80 | CNY 7,58 | 2,73M |
| 2026-06-15 | CNY 7,76 | +0,13 % | CNY 7,76 | CNY 7,95 | CNY 7,68 | 3,97M |
| 2026-06-12 | CNY 7,75 | +1,97 % | CNY 7,64 | CNY 7,80 | CNY 7,55 | 3,86M |
| 2026-06-11 | CNY 7,60 | -0,91 % | CNY 7,62 | CNY 7,71 | CNY 7,51 | 3,54M |
| 2026-06-10 | CNY 7,67 | -0,26 % | CNY 7,63 | CNY 7,73 | CNY 7,55 | 3,42M |
| 2026-06-09 | CNY 7,69 | +0,13 % | CNY 7,67 | CNY 7,78 | CNY 7,59 | 3,08M |
| 2026-06-08 | CNY 7,68 | -2,17 % | CNY 7,70 | CNY 7,94 | CNY 7,59 | 4,16M |
| 2026-06-05 | CNY 7,85 | +0,26 % | CNY 7,81 | CNY 7,94 | CNY 7,73 | 3,27M |
| 2026-06-04 | CNY 7,83 | -1,88 % | CNY 7,91 | CNY 8,09 | CNY 7,74 | 4,21M |
| 2026-06-03 | CNY 7,98 | -0,87 % | CNY 8,07 | CNY 8,10 | CNY 7,88 | 4,31M |
| 2026-06-02 | CNY 8,05 | -2,90 % | CNY 8,30 | CNY 8,31 | CNY 7,99 | 4,29M |
| 2026-06-01 | CNY 8,29 | +4,15 % | CNY 7,96 | CNY 8,34 | CNY 7,89 | 7,08M |
| 2026-05-29 | CNY 7,96 | -0,62 % | CNY 8,01 | CNY 8,08 | CNY 7,89 | 4,05M |
| 2026-05-28 | CNY 8,01 | -0,50 % | CNY 8,02 | CNY 8,09 | CNY 7,82 | 4,90M |
| 2026-05-27 | CNY 8,05 | -2,31 % | CNY 8,21 | CNY 8,22 | CNY 7,96 | 6,49M |
| 2026-05-26 | CNY 8,24 | -0,72 % | CNY 8,32 | CNY 8,50 | CNY 8,18 | 7,31M |