Joyvio Food Co., Ltd. Class A 300268
SZSE · China · Kurzlebige Konsumgüter
CNY 11,91-0,10 (-0,83 %)
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 11,91 | -0,83 % | CNY 12,01 | CNY 12,08 | CNY 11,80 | 1,36M |
| 2026-09-29 | CNY 12,01 | +0,50 % | CNY 12,02 | CNY 12,08 | CNY 11,72 | 1,48M |
| 2026-09-28 | CNY 11,95 | -0,42 % | CNY 12,01 | CNY 12,19 | CNY 11,83 | 2,02M |
| 2026-09-24 | CNY 12,00 | 0,00 % | CNY 11,97 | CNY 12,20 | CNY 11,93 | 1,53M |
| 2026-09-23 | CNY 12,00 | 0,00 % | CNY 12,04 | CNY 12,20 | CNY 11,86 | 1,76M |
| 2026-09-22 | CNY 12,00 | -0,50 % | CNY 12,33 | CNY 12,33 | CNY 11,72 | 3,14M |
| 2026-09-21 | CNY 12,06 | +3,70 % | CNY 11,70 | CNY 12,15 | CNY 11,65 | 2,80M |
| 2026-09-18 | CNY 11,63 | -1,27 % | CNY 11,90 | CNY 11,90 | CNY 11,57 | 2,45M |
| 2026-09-17 | CNY 11,78 | +1,90 % | CNY 11,62 | CNY 12,78 | CNY 11,34 | 3,84M |
| 2026-09-16 | CNY 11,56 | +0,17 % | CNY 11,47 | CNY 11,67 | CNY 11,40 | 2,46M |
| 2026-09-15 | CNY 11,54 | -4,79 % | CNY 12,24 | CNY 12,24 | CNY 11,52 | 2,54M |
| 2026-09-14 | CNY 12,12 | -0,08 % | CNY 12,40 | CNY 12,50 | CNY 12,02 | 2,48M |
| 2026-09-11 | CNY 12,13 | -3,42 % | CNY 12,50 | CNY 12,61 | CNY 11,92 | 3,72M |
| 2026-09-10 | CNY 12,56 | -2,64 % | CNY 12,93 | CNY 12,93 | CNY 12,54 | 3,10M |
| 2026-09-09 | CNY 12,90 | -1,30 % | CNY 13,00 | CNY 13,29 | CNY 12,89 | 2,87M |
| 2026-09-08 | CNY 13,07 | +0,15 % | CNY 13,06 | CNY 13,29 | CNY 13,01 | 3,86M |
| 2026-09-07 | CNY 13,05 | +0,93 % | CNY 13,06 | CNY 13,24 | CNY 12,95 | 2,82M |
| 2026-09-04 | CNY 12,93 | +2,21 % | CNY 12,67 | CNY 13,23 | CNY 12,67 | 3,21M |
| 2026-09-03 | CNY 12,65 | -2,32 % | CNY 12,97 | CNY 13,08 | CNY 12,60 | 2,78M |
| 2026-09-02 | CNY 12,95 | -3,00 % | CNY 13,29 | CNY 13,30 | CNY 12,80 | 4,05M |
| 2026-09-01 | CNY 13,35 | -1,55 % | CNY 13,50 | CNY 13,90 | CNY 13,33 | 3,75M |
| 2026-08-31 | CNY 13,56 | -1,88 % | CNY 13,56 | CNY 13,64 | CNY 13,27 | 4,80M |
| 2026-08-28 | CNY 13,82 | +2,75 % | CNY 13,38 | CNY 13,95 | CNY 13,38 | 4,94M |
| 2026-08-27 | CNY 13,45 | +1,05 % | CNY 13,29 | CNY 13,68 | CNY 13,18 | 4,28M |
| 2026-08-26 | CNY 13,31 | +4,07 % | CNY 13,03 | CNY 13,85 | CNY 12,62 | 7,21M |
| 2026-08-25 | CNY 12,79 | +2,98 % | CNY 12,36 | CNY 12,89 | CNY 12,36 | 5,66M |
| 2026-08-24 | CNY 12,42 | +3,50 % | CNY 12,55 | CNY 13,14 | CNY 12,26 | 7,51M |
| 2026-08-21 | CNY 12,00 | +0,42 % | CNY 11,96 | CNY 12,16 | CNY 11,70 | 3,12M |
| 2026-08-20 | CNY 11,95 | +2,22 % | CNY 11,62 | CNY 12,12 | CNY 11,49 | 5,06M |
| 2026-08-19 | CNY 11,69 | -9,94 % | CNY 12,38 | CNY 12,82 | CNY 11,59 | 9,37M |
| 2026-08-18 | CNY 12,98 | +7,45 % | CNY 12,09 | CNY 13,49 | CNY 12,02 | 11,20M |
| 2026-08-17 | CNY 12,08 | +6,34 % | CNY 11,49 | CNY 13,25 | CNY 11,49 | 8,31M |
| 2026-08-14 | CNY 11,36 | -1,73 % | CNY 11,58 | CNY 11,66 | CNY 11,20 | 1,39M |
| 2026-08-13 | CNY 11,56 | -0,77 % | CNY 11,64 | CNY 11,70 | CNY 11,40 | 1,63M |
| 2026-08-12 | CNY 11,65 | +1,66 % | CNY 11,46 | CNY 11,75 | CNY 11,38 | 1,57M |
| 2026-08-11 | CNY 11,46 | -0,52 % | CNY 11,65 | CNY 11,65 | CNY 11,31 | 1,83M |
| 2026-08-10 | CNY 11,52 | +2,58 % | CNY 11,19 | CNY 11,67 | CNY 11,12 | 2,15M |
| 2026-08-07 | CNY 11,23 | +1,35 % | CNY 11,16 | CNY 11,23 | CNY 10,88 | 1,69M |
| 2026-08-06 | CNY 11,08 | +0,82 % | CNY 11,01 | CNY 11,23 | CNY 10,77 | 2,13M |
| 2026-08-05 | CNY 10,99 | -1,52 % | CNY 11,32 | CNY 11,47 | CNY 10,88 | 2,53M |
| 2026-08-04 | CNY 11,16 | +2,39 % | CNY 10,95 | CNY 11,32 | CNY 10,90 | 2,01M |
| 2026-08-03 | CNY 10,90 | +3,91 % | CNY 10,50 | CNY 11,00 | CNY 10,35 | 2,25M |
| 2026-07-31 | CNY 10,49 | +2,24 % | CNY 10,23 | CNY 10,82 | CNY 10,05 | 1,91M |
| 2026-07-30 | CNY 10,26 | -3,48 % | CNY 10,54 | CNY 10,76 | CNY 10,22 | 2,84M |
| 2026-07-29 | CNY 10,63 | +4,73 % | CNY 10,15 | CNY 10,63 | CNY 10,08 | 2,47M |
| 2026-07-28 | CNY 10,15 | +2,73 % | CNY 9,83 | CNY 10,36 | CNY 9,80 | 2,98M |
| 2026-07-27 | CNY 9,88 | +4,22 % | CNY 9,52 | CNY 9,89 | CNY 9,50 | 1,98M |
| 2026-07-24 | CNY 9,48 | -3,17 % | CNY 9,79 | CNY 9,82 | CNY 9,40 | 1,73M |
| 2026-07-23 | CNY 9,79 | +4,15 % | CNY 9,45 | CNY 9,83 | CNY 9,36 | 2,49M |
| 2026-07-22 | CNY 9,40 | -2,69 % | CNY 9,65 | CNY 9,88 | CNY 9,35 | 2,48M |
| 2026-07-21 | CNY 9,66 | -3,21 % | CNY 9,94 | CNY 10,03 | CNY 9,00 | 3,50M |
| 2026-07-20 | CNY 9,98 | -3,95 % | CNY 10,68 | CNY 10,88 | CNY 9,84 | 3,50M |
| 2026-07-17 | CNY 10,39 | -4,94 % | CNY 10,84 | CNY 11,16 | CNY 10,30 | 2,60M |
| 2026-07-16 | CNY 10,93 | +1,39 % | CNY 10,74 | CNY 11,18 | CNY 10,57 | 1,89M |
| 2026-07-15 | CNY 10,78 | +0,94 % | CNY 10,80 | CNY 10,89 | CNY 10,59 | 1,86M |
| 2026-07-14 | CNY 10,68 | +1,42 % | CNY 10,65 | CNY 10,78 | CNY 10,32 | 2,31M |
| 2026-07-13 | CNY 10,53 | -3,39 % | CNY 10,89 | CNY 11,13 | CNY 10,48 | 2,09M |
| 2026-07-10 | CNY 10,90 | +2,64 % | CNY 10,61 | CNY 11,08 | CNY 10,24 | 3,14M |
| 2026-07-09 | CNY 10,62 | +1,24 % | CNY 10,63 | CNY 10,69 | CNY 10,28 | 2,18M |
| 2026-07-08 | CNY 10,49 | -0,85 % | CNY 10,58 | CNY 10,63 | CNY 10,27 | 1,71M |
| 2026-07-07 | CNY 10,58 | -4,43 % | CNY 11,14 | CNY 11,25 | CNY 10,50 | 2,25M |
| 2026-07-06 | CNY 11,07 | -4,49 % | CNY 11,70 | CNY 11,70 | CNY 11,00 | 3,32M |
| 2026-07-03 | CNY 11,59 | +1,22 % | CNY 11,40 | CNY 11,86 | CNY 11,31 | 3,82M |
| 2026-07-02 | CNY 11,45 | +0,70 % | CNY 11,02 | CNY 11,71 | CNY 11,02 | 4,57M |
| 2026-07-01 | CNY 11,37 | +11,25 % | CNY 10,24 | CNY 12,22 | CNY 10,24 | 7,46M |
| 2026-06-30 | CNY 10,22 | -2,76 % | CNY 10,40 | CNY 10,60 | CNY 10,09 | 2,07M |
| 2026-06-29 | CNY 10,51 | +1,25 % | CNY 10,34 | CNY 10,70 | CNY 10,12 | 2,46M |
| 2026-06-26 | CNY 10,38 | -2,63 % | CNY 10,55 | CNY 10,69 | CNY 10,26 | 1,87M |
| 2026-06-25 | CNY 10,66 | -2,91 % | CNY 10,94 | CNY 10,98 | CNY 10,55 | 2,16M |
| 2026-06-24 | CNY 10,98 | -4,52 % | CNY 11,31 | CNY 11,65 | CNY 10,92 | 2,26M |
| 2026-06-23 | CNY 11,50 | +2,68 % | CNY 11,17 | CNY 11,82 | CNY 11,08 | 2,25M |
| 2026-06-22 | CNY 11,20 | +1,08 % | CNY 11,18 | CNY 11,28 | CNY 10,64 | 2,53M |
| 2026-06-18 | CNY 11,08 | -1,07 % | CNY 11,12 | CNY 11,18 | CNY 10,84 | 1,77M |
| 2026-06-17 | CNY 11,20 | -3,03 % | CNY 11,60 | CNY 11,63 | CNY 11,08 | 2,15M |
| 2026-06-16 | CNY 11,55 | +2,39 % | CNY 11,17 | CNY 11,81 | CNY 10,98 | 3,13M |
| 2026-06-15 | CNY 11,28 | -3,42 % | CNY 11,72 | CNY 12,00 | CNY 11,10 | 3,33M |
| 2026-06-12 | CNY 11,68 | +0,86 % | CNY 11,66 | CNY 11,96 | CNY 11,36 | 1,90M |
| 2026-06-11 | CNY 11,58 | +0,70 % | CNY 11,41 | CNY 11,64 | CNY 11,28 | 2,85M |
| 2026-06-10 | CNY 11,50 | -4,17 % | CNY 11,82 | CNY 12,05 | CNY 11,17 | 3,33M |
| 2026-06-09 | CNY 12,00 | 0,00 % | CNY 12,13 | CNY 12,47 | CNY 11,90 | 2,62M |
| 2026-06-08 | CNY 12,00 | -3,07 % | CNY 12,49 | CNY 12,58 | CNY 11,71 | 1,89M |
| 2026-06-05 | CNY 12,38 | +0,73 % | CNY 12,20 | CNY 12,54 | CNY 12,12 | 1,69M |
| 2026-06-04 | CNY 12,29 | -2,92 % | CNY 12,65 | CNY 12,79 | CNY 12,15 | 1,89M |
| 2026-06-03 | CNY 12,66 | -2,84 % | CNY 13,08 | CNY 13,22 | CNY 12,58 | 2,06M |
| 2026-06-02 | CNY 13,03 | -2,10 % | CNY 13,33 | CNY 13,56 | CNY 12,86 | 2,27M |
| 2026-06-01 | CNY 13,31 | +5,38 % | CNY 12,72 | CNY 13,53 | CNY 12,56 | 3,11M |
| 2026-05-29 | CNY 12,63 | -2,40 % | CNY 13,02 | CNY 13,10 | CNY 12,56 | 1,95M |
| 2026-05-28 | CNY 12,94 | -1,52 % | CNY 13,00 | CNY 13,13 | CNY 12,75 | 1,79M |
| 2026-05-27 | CNY 13,14 | +1,15 % | CNY 12,98 | CNY 13,26 | CNY 12,71 | 2,34M |
| 2026-05-26 | CNY 12,99 | -4,27 % | CNY 13,48 | CNY 13,52 | CNY 12,92 | 2,71M |