Annil Co., Ltd. Class A 002875
SZSE · China · Kurzlebige Konsumgüter
CNY 12,70-0,17 (-1,32 %)
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 12,70 | -1,32 % | CNY 13,00 | CNY 13,00 | CNY 12,57 | 3,46M |
| 2026-09-29 | CNY 12,87 | +1,18 % | CNY 12,84 | CNY 13,09 | CNY 12,59 | 3,16M |
| 2026-09-28 | CNY 12,72 | -1,93 % | CNY 13,01 | CNY 13,08 | CNY 12,59 | 4,09M |
| 2026-09-24 | CNY 12,97 | -0,99 % | CNY 13,11 | CNY 13,31 | CNY 12,93 | 2,72M |
| 2026-09-23 | CNY 13,10 | -0,53 % | CNY 13,23 | CNY 13,26 | CNY 13,01 | 2,48M |
| 2026-09-22 | CNY 13,17 | -0,45 % | CNY 13,23 | CNY 13,37 | CNY 13,11 | 3,25M |
| 2026-09-21 | CNY 13,23 | +2,24 % | CNY 12,95 | CNY 13,24 | CNY 12,88 | 3,54M |
| 2026-09-18 | CNY 12,94 | +2,54 % | CNY 12,75 | CNY 13,04 | CNY 12,70 | 3,90M |
| 2026-09-17 | CNY 12,62 | -1,25 % | CNY 12,71 | CNY 12,77 | CNY 12,55 | 2,85M |
| 2026-09-16 | CNY 12,78 | +2,08 % | CNY 12,48 | CNY 12,80 | CNY 12,37 | 3,51M |
| 2026-09-15 | CNY 12,52 | -4,13 % | CNY 13,00 | CNY 13,04 | CNY 12,49 | 4,34M |
| 2026-09-14 | CNY 13,06 | -1,43 % | CNY 13,32 | CNY 13,33 | CNY 13,00 | 3,45M |
| 2026-09-11 | CNY 13,25 | -0,45 % | CNY 13,17 | CNY 13,49 | CNY 12,99 | 5,37M |
| 2026-09-10 | CNY 13,31 | -3,20 % | CNY 13,59 | CNY 13,61 | CNY 13,13 | 5,80M |
| 2026-09-09 | CNY 13,75 | -1,01 % | CNY 13,97 | CNY 14,10 | CNY 13,52 | 6,77M |
| 2026-09-08 | CNY 13,89 | +2,51 % | CNY 13,61 | CNY 13,95 | CNY 13,49 | 8,24M |
| 2026-09-07 | CNY 13,55 | -0,51 % | CNY 13,74 | CNY 13,75 | CNY 13,50 | 5,66M |
| 2026-09-04 | CNY 13,62 | -0,87 % | CNY 13,77 | CNY 13,94 | CNY 13,50 | 6,47M |
| 2026-09-03 | CNY 13,74 | -2,41 % | CNY 14,10 | CNY 14,31 | CNY 13,68 | 8,31M |
| 2026-09-02 | CNY 14,08 | -0,49 % | CNY 14,12 | CNY 14,34 | CNY 13,88 | 9,03M |
| 2026-09-01 | CNY 14,15 | -2,35 % | CNY 14,59 | CNY 14,86 | CNY 13,86 | 14,26M |
| 2026-08-31 | CNY 14,49 | +10,02 % | CNY 13,18 | CNY 14,49 | CNY 12,98 | 10,52M |
| 2026-08-28 | CNY 13,17 | +1,70 % | CNY 13,05 | CNY 13,26 | CNY 12,98 | 3,78M |
| 2026-08-27 | CNY 12,95 | -1,45 % | CNY 12,98 | CNY 13,20 | CNY 12,86 | 4,64M |
| 2026-08-26 | CNY 13,14 | +0,15 % | CNY 13,21 | CNY 13,86 | CNY 13,03 | 5,03M |
| 2026-08-25 | CNY 13,12 | +2,02 % | CNY 12,78 | CNY 13,18 | CNY 12,53 | 4,08M |
| 2026-08-24 | CNY 12,86 | -2,43 % | CNY 13,24 | CNY 13,31 | CNY 12,71 | 3,04M |
| 2026-08-21 | CNY 13,18 | -1,20 % | CNY 13,23 | CNY 13,35 | CNY 12,95 | 3,71M |
| 2026-08-20 | CNY 13,34 | +2,22 % | CNY 13,21 | CNY 13,43 | CNY 13,05 | 3,22M |
| 2026-08-19 | CNY 13,05 | -4,61 % | CNY 13,43 | CNY 13,65 | CNY 13,00 | 3,91M |
| 2026-08-18 | CNY 13,68 | -0,07 % | CNY 13,70 | CNY 13,82 | CNY 13,47 | 3,33M |
| 2026-08-17 | CNY 13,69 | +0,15 % | CNY 13,71 | CNY 13,80 | CNY 13,50 | 4,41M |
| 2026-08-14 | CNY 13,67 | -2,15 % | CNY 14,00 | CNY 14,09 | CNY 13,53 | 4,19M |
| 2026-08-13 | CNY 13,97 | -3,66 % | CNY 14,48 | CNY 14,50 | CNY 13,97 | 4,20M |
| 2026-08-12 | CNY 14,50 | +3,57 % | CNY 14,07 | CNY 14,54 | CNY 14,03 | 4,97M |
| 2026-08-11 | CNY 14,00 | +0,57 % | CNY 13,93 | CNY 14,04 | CNY 13,64 | 3,52M |
| 2026-08-10 | CNY 13,92 | +0,80 % | CNY 13,96 | CNY 13,96 | CNY 13,43 | 4,08M |
| 2026-08-07 | CNY 13,81 | -1,43 % | CNY 14,01 | CNY 14,01 | CNY 13,53 | 6,13M |
| 2026-08-06 | CNY 14,01 | +3,93 % | CNY 13,67 | CNY 14,15 | CNY 13,45 | 8,60M |
| 2026-08-05 | CNY 13,48 | +4,66 % | CNY 12,90 | CNY 13,66 | CNY 12,88 | 5,60M |
| 2026-08-04 | CNY 12,88 | +1,66 % | CNY 12,75 | CNY 12,98 | CNY 12,56 | 3,00M |
| 2026-08-03 | CNY 12,67 | +1,77 % | CNY 12,45 | CNY 12,67 | CNY 12,36 | 3,28M |
| 2026-07-31 | CNY 12,45 | +3,66 % | CNY 12,07 | CNY 12,59 | CNY 12,05 | 4,38M |
| 2026-07-30 | CNY 12,01 | -2,20 % | CNY 12,14 | CNY 12,48 | CNY 11,94 | 4,48M |
| 2026-07-29 | CNY 12,28 | +1,91 % | CNY 12,06 | CNY 12,50 | CNY 11,90 | 5,04M |
| 2026-07-28 | CNY 12,05 | +2,73 % | CNY 11,70 | CNY 12,30 | CNY 11,69 | 5,47M |
| 2026-07-27 | CNY 11,73 | +4,64 % | CNY 11,08 | CNY 11,80 | CNY 11,08 | 5,86M |
| 2026-07-24 | CNY 11,21 | -2,78 % | CNY 11,54 | CNY 11,59 | CNY 11,08 | 3,71M |
| 2026-07-23 | CNY 11,53 | +3,87 % | CNY 11,15 | CNY 11,56 | CNY 11,04 | 4,44M |
| 2026-07-22 | CNY 11,10 | -3,23 % | CNY 11,51 | CNY 11,55 | CNY 10,99 | 5,23M |
| 2026-07-21 | CNY 11,47 | -0,69 % | CNY 11,55 | CNY 11,59 | CNY 10,55 | 8,71M |
| 2026-07-20 | CNY 11,55 | -3,43 % | CNY 11,85 | CNY 12,34 | CNY 11,38 | 7,77M |
| 2026-07-17 | CNY 11,96 | -5,90 % | CNY 12,66 | CNY 12,95 | CNY 11,78 | 7,70M |
| 2026-07-16 | CNY 12,71 | +0,55 % | CNY 12,54 | CNY 13,02 | CNY 12,44 | 4,83M |
| 2026-07-15 | CNY 12,64 | -0,47 % | CNY 12,87 | CNY 13,17 | CNY 12,60 | 6,10M |
| 2026-07-14 | CNY 12,70 | -3,86 % | CNY 13,26 | CNY 13,45 | CNY 12,51 | 8,65M |
| 2026-07-13 | CNY 13,21 | -2,44 % | CNY 14,22 | CNY 14,22 | CNY 13,04 | 10,88M |
| 2026-07-10 | CNY 13,54 | +5,62 % | CNY 12,70 | CNY 14,10 | CNY 12,69 | 13,21M |
| 2026-07-09 | CNY 12,82 | -1,84 % | CNY 13,00 | CNY 13,19 | CNY 12,40 | 9,20M |
| 2026-07-08 | CNY 13,06 | -4,25 % | CNY 13,58 | CNY 13,69 | CNY 13,02 | 6,62M |
| 2026-07-07 | CNY 13,64 | -5,01 % | CNY 14,27 | CNY 14,50 | CNY 13,56 | 5,97M |
| 2026-07-06 | CNY 14,36 | -3,23 % | CNY 14,84 | CNY 15,05 | CNY 14,33 | 5,13M |
| 2026-07-03 | CNY 14,84 | -0,07 % | CNY 14,85 | CNY 15,07 | CNY 14,58 | 5,58M |
| 2026-07-02 | CNY 14,85 | -2,11 % | CNY 15,32 | CNY 15,48 | CNY 14,70 | 5,15M |
| 2026-07-01 | CNY 15,17 | +2,09 % | CNY 14,88 | CNY 15,74 | CNY 14,74 | 8,07M |
| 2026-06-30 | CNY 14,86 | -0,73 % | CNY 14,92 | CNY 15,19 | CNY 14,65 | 5,08M |
| 2026-06-29 | CNY 14,97 | -0,93 % | CNY 15,00 | CNY 15,23 | CNY 14,61 | 8,00M |
| 2026-06-26 | CNY 15,11 | -7,24 % | CNY 16,06 | CNY 16,27 | CNY 15,01 | 9,06M |
| 2026-06-25 | CNY 16,29 | -1,03 % | CNY 16,34 | CNY 16,75 | CNY 16,25 | 5,22M |
| 2026-06-24 | CNY 16,46 | -4,86 % | CNY 17,28 | CNY 17,33 | CNY 16,20 | 7,94M |
| 2026-06-23 | CNY 17,30 | +4,59 % | CNY 16,42 | CNY 17,65 | CNY 16,42 | 9,29M |
| 2026-06-22 | CNY 16,54 | +3,31 % | CNY 16,00 | CNY 16,82 | CNY 15,51 | 10,84M |
| 2026-06-18 | CNY 16,01 | -3,38 % | CNY 16,52 | CNY 16,69 | CNY 15,70 | 8,19M |
| 2026-06-17 | CNY 16,57 | -1,13 % | CNY 16,72 | CNY 17,06 | CNY 16,29 | 7,59M |
| 2026-06-16 | CNY 16,76 | +0,96 % | CNY 16,28 | CNY 17,18 | CNY 15,03 | 12,76M |
| 2026-06-15 | CNY 16,60 | +0,61 % | CNY 16,55 | CNY 17,10 | CNY 16,30 | 4,95M |
| 2026-06-12 | CNY 16,50 | -0,96 % | CNY 16,89 | CNY 17,39 | CNY 16,47 | 4,90M |
| 2026-06-11 | CNY 16,66 | -1,01 % | CNY 16,71 | CNY 16,88 | CNY 16,41 | 4,54M |
| 2026-06-10 | CNY 16,83 | -1,58 % | CNY 17,02 | CNY 17,39 | CNY 16,72 | 5,62M |
| 2026-06-09 | CNY 17,10 | -2,68 % | CNY 17,69 | CNY 17,89 | CNY 16,96 | 7,66M |
| 2026-06-08 | CNY 17,57 | -5,59 % | CNY 18,19 | CNY 18,59 | CNY 17,19 | 9,32M |
| 2026-06-05 | CNY 18,61 | -5,20 % | CNY 19,47 | CNY 19,56 | CNY 18,47 | 11,70M |
| 2026-06-04 | CNY 19,63 | -10,00 % | CNY 21,52 | CNY 21,52 | CNY 19,63 | 12,11M |
| 2026-06-03 | CNY 21,81 | +9,98 % | CNY 20,00 | CNY 21,81 | CNY 20,00 | 5,58M |
| 2026-06-02 | CNY 19,83 | -3,03 % | CNY 20,45 | CNY 20,45 | CNY 19,52 | 5,80M |
| 2026-06-01 | CNY 20,45 | -0,73 % | CNY 20,41 | CNY 21,00 | CNY 20,30 | 4,03M |
| 2026-05-29 | CNY 20,60 | -4,59 % | CNY 21,74 | CNY 21,74 | CNY 20,51 | 6,07M |
| 2026-05-28 | CNY 21,59 | -1,28 % | CNY 21,60 | CNY 22,23 | CNY 21,19 | 4,00M |
| 2026-05-27 | CNY 21,87 | -3,19 % | CNY 22,57 | CNY 22,79 | CNY 21,55 | 5,24M |
| 2026-05-26 | CNY 22,59 | -1,78 % | CNY 22,98 | CNY 23,17 | CNY 22,08 | 5,16M |