Ganyuan Foods Co. Ltd. Class A 002991
SZSE · China · Kurzlebige Konsumgüter
CNY 38,57+1,69 (+4,58 %)
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 38,57 | +4,58 % | CNY 37,06 | CNY 39,39 | CNY 36,88 | 1,89M |
| 2026-09-29 | CNY 36,88 | -0,97 % | CNY 37,17 | CNY 37,34 | CNY 36,85 | 434,12K |
| 2026-09-28 | CNY 37,24 | +0,35 % | CNY 37,11 | CNY 37,45 | CNY 36,92 | 455,96K |
| 2026-09-24 | CNY 37,11 | -1,04 % | CNY 37,39 | CNY 37,66 | CNY 37,10 | 456,10K |
| 2026-09-23 | CNY 37,50 | -2,01 % | CNY 37,60 | CNY 37,78 | CNY 37,21 | 586,61K |
| 2026-09-22 | CNY 38,27 | +0,53 % | CNY 38,07 | CNY 38,41 | CNY 37,89 | 851,06K |
| 2026-09-21 | CNY 38,07 | +0,79 % | CNY 37,89 | CNY 38,07 | CNY 37,60 | 794,95K |
| 2026-09-18 | CNY 37,77 | +1,42 % | CNY 37,55 | CNY 37,77 | CNY 37,30 | 627,50K |
| 2026-09-17 | CNY 37,24 | -0,27 % | CNY 37,17 | CNY 37,40 | CNY 37,10 | 436,10K |
| 2026-09-16 | CNY 37,34 | +0,05 % | CNY 37,30 | CNY 37,46 | CNY 37,00 | 540,10K |
| 2026-09-15 | CNY 37,32 | -1,37 % | CNY 37,88 | CNY 38,00 | CNY 37,18 | 684,90K |
| 2026-09-14 | CNY 37,84 | 0,00 % | CNY 37,58 | CNY 38,18 | CNY 37,58 | 570,51K |
| 2026-09-11 | CNY 37,84 | -2,25 % | CNY 38,58 | CNY 38,58 | CNY 37,58 | 1,07M |
| 2026-09-10 | CNY 38,71 | -2,15 % | CNY 39,37 | CNY 39,65 | CNY 38,60 | 1,04M |
| 2026-09-09 | CNY 39,56 | -1,71 % | CNY 40,07 | CNY 40,26 | CNY 39,46 | 1,06M |
| 2026-09-08 | CNY 40,25 | +1,72 % | CNY 39,75 | CNY 40,79 | CNY 39,33 | 1,57M |
| 2026-09-07 | CNY 39,57 | +1,64 % | CNY 38,92 | CNY 39,63 | CNY 38,88 | 1,13M |
| 2026-09-04 | CNY 38,93 | +0,85 % | CNY 38,62 | CNY 39,35 | CNY 38,58 | 1,08M |
| 2026-09-03 | CNY 38,60 | -0,85 % | CNY 39,00 | CNY 39,69 | CNY 38,57 | 1,02M |
| 2026-09-02 | CNY 38,93 | +0,41 % | CNY 38,86 | CNY 39,18 | CNY 38,65 | 1,24M |
| 2026-09-01 | CNY 38,77 | +0,91 % | CNY 38,42 | CNY 38,91 | CNY 38,23 | 1,31M |
| 2026-08-31 | CNY 38,42 | -1,11 % | CNY 38,75 | CNY 39,10 | CNY 38,19 | 1,17M |
| 2026-08-28 | CNY 38,85 | +0,15 % | CNY 38,84 | CNY 39,14 | CNY 38,60 | 982,37K |
| 2026-08-27 | CNY 38,79 | -0,21 % | CNY 38,78 | CNY 38,89 | CNY 38,27 | 928,93K |
| 2026-08-26 | CNY 38,87 | -1,02 % | CNY 39,03 | CNY 39,53 | CNY 38,87 | 974,90K |
| 2026-08-25 | CNY 39,27 | +0,31 % | CNY 38,78 | CNY 39,45 | CNY 38,68 | 1,18M |
| 2026-08-24 | CNY 39,15 | -5,48 % | CNY 38,00 | CNY 39,59 | CNY 38,00 | 2,61M |
| 2026-08-21 | CNY 41,42 | -1,85 % | CNY 42,11 | CNY 42,11 | CNY 40,63 | 923,40K |
| 2026-08-20 | CNY 42,20 | +0,48 % | CNY 42,02 | CNY 42,58 | CNY 41,60 | 620,30K |
| 2026-08-19 | CNY 42,00 | -2,78 % | CNY 42,98 | CNY 43,28 | CNY 42,00 | 853,94K |
| 2026-08-18 | CNY 43,20 | +0,07 % | CNY 43,00 | CNY 44,11 | CNY 43,00 | 834,30K |
| 2026-08-17 | CNY 43,17 | +0,75 % | CNY 42,65 | CNY 43,19 | CNY 42,47 | 568,80K |
| 2026-08-14 | CNY 42,85 | -0,07 % | CNY 42,88 | CNY 43,07 | CNY 42,11 | 873,91K |
| 2026-08-13 | CNY 42,88 | -1,13 % | CNY 43,25 | CNY 43,49 | CNY 42,78 | 569,41K |
| 2026-08-12 | CNY 43,37 | +0,32 % | CNY 43,30 | CNY 43,55 | CNY 42,39 | 783,01K |
| 2026-08-11 | CNY 43,23 | -0,94 % | CNY 43,91 | CNY 43,99 | CNY 43,15 | 810,81K |
| 2026-08-10 | CNY 43,64 | +2,83 % | CNY 42,23 | CNY 44,10 | CNY 42,23 | 1,29M |
| 2026-08-07 | CNY 42,44 | -0,12 % | CNY 42,48 | CNY 42,48 | CNY 41,56 | 901,19K |
| 2026-08-06 | CNY 42,49 | -0,96 % | CNY 42,90 | CNY 43,23 | CNY 42,15 | 578,80K |
| 2026-08-05 | CNY 42,90 | -0,67 % | CNY 43,20 | CNY 43,45 | CNY 42,62 | 806,50K |
| 2026-08-04 | CNY 43,19 | -2,35 % | CNY 44,47 | CNY 44,57 | CNY 42,98 | 948,60K |
| 2026-08-03 | CNY 44,23 | +1,42 % | CNY 43,59 | CNY 44,90 | CNY 43,59 | 1,02M |
| 2026-07-31 | CNY 43,61 | +1,30 % | CNY 42,44 | CNY 43,77 | CNY 42,18 | 1,23M |
| 2026-07-30 | CNY 43,05 | +1,53 % | CNY 42,39 | CNY 43,95 | CNY 42,30 | 1,65M |
| 2026-07-29 | CNY 42,40 | +2,51 % | CNY 41,22 | CNY 42,62 | CNY 41,21 | 1,25M |
| 2026-07-28 | CNY 41,36 | +4,13 % | CNY 39,88 | CNY 41,60 | CNY 39,76 | 1,15M |
| 2026-07-27 | CNY 39,72 | +1,95 % | CNY 38,96 | CNY 39,92 | CNY 38,81 | 656,60K |
| 2026-07-24 | CNY 38,96 | -2,67 % | CNY 40,10 | CNY 40,10 | CNY 38,93 | 860,20K |
| 2026-07-23 | CNY 40,03 | -0,65 % | CNY 40,28 | CNY 40,28 | CNY 39,43 | 770,40K |
| 2026-07-22 | CNY 40,29 | -1,10 % | CNY 40,71 | CNY 40,88 | CNY 39,84 | 762,39K |
| 2026-07-21 | CNY 40,74 | -1,59 % | CNY 41,45 | CNY 41,84 | CNY 40,49 | 1,23M |
| 2026-07-20 | CNY 41,40 | -0,93 % | CNY 41,77 | CNY 42,41 | CNY 40,80 | 1,05M |
| 2026-07-17 | CNY 41,79 | -2,25 % | CNY 42,78 | CNY 43,44 | CNY 41,52 | 865,30K |
| 2026-07-16 | CNY 42,75 | +1,09 % | CNY 42,00 | CNY 42,79 | CNY 41,85 | 895,80K |
| 2026-07-15 | CNY 42,29 | +3,42 % | CNY 40,76 | CNY 42,31 | CNY 40,18 | 1,20M |
| 2026-07-14 | CNY 40,89 | -0,41 % | CNY 40,60 | CNY 41,41 | CNY 40,30 | 744,34K |
| 2026-07-13 | CNY 41,06 | +0,07 % | CNY 40,90 | CNY 41,27 | CNY 40,61 | 650,30K |
| 2026-07-10 | CNY 41,03 | +1,21 % | CNY 40,50 | CNY 41,50 | CNY 39,90 | 790,51K |
| 2026-07-09 | CNY 40,54 | -2,55 % | CNY 41,34 | CNY 41,83 | CNY 40,28 | 955,85K |
| 2026-07-08 | CNY 41,60 | -0,10 % | CNY 41,63 | CNY 42,31 | CNY 40,84 | 587,38K |
| 2026-07-07 | CNY 41,64 | -1,35 % | CNY 42,21 | CNY 42,21 | CNY 41,09 | 691,40K |
| 2026-07-06 | CNY 42,21 | +1,49 % | CNY 41,60 | CNY 42,60 | CNY 41,40 | 808,21K |
| 2026-07-03 | CNY 41,59 | +1,51 % | CNY 41,19 | CNY 41,96 | CNY 40,97 | 668,10K |
| 2026-07-02 | CNY 40,97 | +0,89 % | CNY 40,60 | CNY 41,47 | CNY 40,46 | 782,90K |
| 2026-07-01 | CNY 40,61 | +2,78 % | CNY 39,52 | CNY 40,88 | CNY 39,46 | 936,80K |
| 2026-06-30 | CNY 39,51 | -2,49 % | CNY 40,28 | CNY 40,55 | CNY 39,07 | 856,30K |
| 2026-06-29 | CNY 40,52 | +2,50 % | CNY 39,50 | CNY 40,85 | CNY 38,30 | 1,20M |
| 2026-06-26 | CNY 39,53 | -2,32 % | CNY 40,00 | CNY 40,42 | CNY 39,43 | 604,30K |
| 2026-06-25 | CNY 40,47 | +0,67 % | CNY 40,18 | CNY 40,98 | CNY 39,32 | 772,70K |
| 2026-06-24 | CNY 40,20 | -2,12 % | CNY 41,05 | CNY 41,05 | CNY 40,00 | 601,06K |
| 2026-06-23 | CNY 41,07 | +1,51 % | CNY 40,73 | CNY 41,67 | CNY 40,30 | 922,44K |
| 2026-06-22 | CNY 40,46 | +0,70 % | CNY 40,02 | CNY 40,52 | CNY 38,86 | 1,32M |
| 2026-06-18 | CNY 40,18 | -1,98 % | CNY 40,83 | CNY 40,88 | CNY 40,04 | 753,59K |
| 2026-06-17 | CNY 40,99 | -3,07 % | CNY 42,18 | CNY 42,71 | CNY 40,72 | 1,06M |
| 2026-06-16 | CNY 42,29 | -3,54 % | CNY 43,83 | CNY 43,83 | CNY 42,05 | 1,05M |
| 2026-06-15 | CNY 43,84 | +1,06 % | CNY 43,42 | CNY 44,40 | CNY 43,22 | 716,16K |
| 2026-06-12 | CNY 43,38 | +2,19 % | CNY 42,30 | CNY 43,52 | CNY 42,27 | 755,36K |
| 2026-06-11 | CNY 42,45 | -1,78 % | CNY 43,17 | CNY 43,59 | CNY 41,91 | 693,13K |
| 2026-06-10 | CNY 43,22 | +0,82 % | CNY 42,63 | CNY 43,37 | CNY 42,63 | 491,70K |
| 2026-06-09 | CNY 42,87 | -0,88 % | CNY 43,25 | CNY 43,53 | CNY 42,30 | 645,51K |
| 2026-06-08 | CNY 43,25 | -2,28 % | CNY 44,00 | CNY 44,62 | CNY 42,61 | 779,90K |
| 2026-06-05 | CNY 44,26 | +1,61 % | CNY 43,89 | CNY 44,65 | CNY 43,26 | 659,30K |
| 2026-06-04 | CNY 43,56 | -6,12 % | CNY 45,79 | CNY 45,79 | CNY 43,20 | 1,02M |
| 2026-06-03 | CNY 46,40 | -1,49 % | CNY 47,20 | CNY 47,35 | CNY 46,08 | 632,40K |
| 2026-06-02 | CNY 47,10 | -3,44 % | CNY 48,54 | CNY 48,69 | CNY 47,03 | 797,50K |
| 2026-06-01 | CNY 48,78 | +3,00 % | CNY 47,36 | CNY 49,30 | CNY 46,60 | 1,40M |
| 2026-05-29 | CNY 47,36 | +4,02 % | CNY 45,82 | CNY 47,60 | CNY 45,34 | 1,28M |
| 2026-05-28 | CNY 45,53 | -1,45 % | CNY 45,81 | CNY 46,40 | CNY 45,22 | 600,44K |
| 2026-05-27 | CNY 46,20 | -0,75 % | CNY 46,98 | CNY 46,98 | CNY 45,00 | 861,90K |
| 2026-05-26 | CNY 46,55 | -0,66 % | CNY 46,79 | CNY 46,96 | CNY 45,81 | 572,00K |