Wen's Foodstuff Group Co., Ltd. Class A 300498
SZSE · China · Prozessindustrie
CNY 15,12+0,04 (+0,27 %)
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 15,12 | +0,27 % | CNY 15,06 | CNY 15,23 | CNY 14,97 | 21,60M |
| 2026-09-29 | CNY 15,08 | +1,14 % | CNY 14,82 | CNY 15,10 | CNY 14,80 | 34,47M |
| 2026-09-28 | CNY 14,91 | +2,76 % | CNY 14,50 | CNY 14,96 | CNY 14,46 | 38,81M |
| 2026-09-24 | CNY 14,51 | -1,89 % | CNY 14,76 | CNY 14,80 | CNY 14,47 |
| 21,54M |
| 2026-09-23 | CNY 14,79 | -0,74 % | CNY 14,85 | CNY 14,97 | CNY 14,76 | 21,46M |
| 2026-09-22 | CNY 14,90 | -0,13 % | CNY 14,93 | CNY 14,99 | CNY 14,76 | 27,15M |
| 2026-09-21 | CNY 14,92 | +0,88 % | CNY 14,73 | CNY 14,95 | CNY 14,65 | 29,99M |
| 2026-09-18 | CNY 14,79 | +1,09 % | CNY 14,58 | CNY 14,84 | CNY 14,47 | 35,13M |
| 2026-09-17 | CNY 14,63 | -0,20 % | CNY 14,62 | CNY 14,70 | CNY 14,46 | 26,80M |
| 2026-09-16 | CNY 14,66 | -2,20 % | CNY 14,97 | CNY 15,00 | CNY 14,64 | 38,23M |
| 2026-09-15 | CNY 14,99 | +1,42 % | CNY 14,81 | CNY 15,12 | CNY 14,72 | 47,38M |
| 2026-09-14 | CNY 14,78 | -0,61 % | CNY 14,81 | CNY 15,07 | CNY 14,65 | 37,90M |
| 2026-09-11 | CNY 14,87 | -0,07 % | CNY 14,85 | CNY 15,02 | CNY 14,81 | 36,42M |
| 2026-09-10 | CNY 14,88 | -2,17 % | CNY 15,15 | CNY 15,31 | CNY 14,85 | 42,07M |
| 2026-09-09 | CNY 15,21 | -0,13 % | CNY 15,14 | CNY 15,33 | CNY 15,11 | 35,50M |
| 2026-09-08 | CNY 15,23 | -0,33 % | CNY 15,25 | CNY 15,36 | CNY 15,08 | 44,48M |
| 2026-09-07 | CNY 15,28 | -0,52 % | CNY 15,36 | CNY 15,44 | CNY 15,15 | 52,82M |
| 2026-09-04 | CNY 15,36 | +6,15 % | CNY 14,46 | CNY 15,49 | CNY 14,38 | 129,79M |
| 2026-09-03 | CNY 14,47 | -0,14 % | CNY 14,50 | CNY 14,60 | CNY 14,32 | 27,88M |
| 2026-09-02 | CNY 14,49 | +0,35 % | CNY 14,46 | CNY 14,75 | CNY 14,42 | 58,23M |
| 2026-09-01 | CNY 14,44 | +1,19 % | CNY 14,24 | CNY 14,60 | CNY 14,21 | 53,63M |
| 2026-08-31 | CNY 14,27 | -0,14 % | CNY 14,34 | CNY 14,50 | CNY 14,24 | 55,37M |
| 2026-08-28 | CNY 14,29 | +0,78 % | CNY 14,15 | CNY 14,34 | CNY 13,92 | 52,13M |
| 2026-08-27 | CNY 14,18 | +2,01 % | CNY 13,85 | CNY 14,23 | CNY 13,75 | 60,03M |
| 2026-08-26 | CNY 13,90 | -1,70 % | CNY 13,94 | CNY 14,11 | CNY 13,84 | 50,15M |
| 2026-08-25 | CNY 14,14 | +3,51 % | CNY 13,62 | CNY 14,15 | CNY 13,60 | 72,07M |
| 2026-08-24 | CNY 13,66 | +0,52 % | CNY 13,53 | CNY 13,67 | CNY 13,34 | 34,08M |
| 2026-08-21 | CNY 13,59 | -1,45 % | CNY 13,75 | CNY 13,80 | CNY 13,53 | 32,48M |
| 2026-08-20 | CNY 13,79 | +1,47 % | CNY 13,55 | CNY 13,83 | CNY 13,54 | 34,81M |
| 2026-08-19 | CNY 13,59 | -2,23 % | CNY 13,95 | CNY 14,00 | CNY 13,56 | 49,00M |
| 2026-08-18 | CNY 13,90 | +3,19 % | CNY 13,45 | CNY 13,94 | CNY 13,45 | 72,09M |
| 2026-08-17 | CNY 13,47 | 0,00 % | CNY 13,55 | CNY 13,72 | CNY 13,41 | 34,03M |
| 2026-08-14 | CNY 13,47 | -2,39 % | CNY 13,71 | CNY 13,74 | CNY 13,47 | 37,39M |
| 2026-08-13 | CNY 13,80 | +1,17 % | CNY 13,55 | CNY 13,84 | CNY 13,39 | 57,36M |
| 2026-08-12 | CNY 13,64 | -0,94 % | CNY 13,72 | CNY 13,80 | CNY 13,56 | 34,57M |
| 2026-08-11 | CNY 13,77 | -1,92 % | CNY 14,00 | CNY 14,13 | CNY 13,75 | 51,96M |
| 2026-08-10 | CNY 14,04 | +3,54 % | CNY 13,60 | CNY 14,13 | CNY 13,58 | 71,18M |
| 2026-08-07 | CNY 13,56 | +0,07 % | CNY 13,50 | CNY 13,67 | CNY 13,32 | 33,54M |
| 2026-08-06 | CNY 13,55 | -0,29 % | CNY 13,63 | CNY 13,73 | CNY 13,38 | 36,71M |
| 2026-08-05 | CNY 13,59 | +0,82 % | CNY 13,43 | CNY 13,75 | CNY 13,38 | 49,19M |
| 2026-08-04 | CNY 13,48 | -3,30 % | CNY 13,94 | CNY 13,96 | CNY 13,44 | 68,34M |
| 2026-08-03 | CNY 13,94 | -1,06 % | CNY 14,09 | CNY 14,21 | CNY 13,90 | 46,19M |
| 2026-07-31 | CNY 14,09 | -1,61 % | CNY 14,11 | CNY 14,16 | CNY 13,92 | 55,64M |
| 2026-07-30 | CNY 14,32 | +2,36 % | CNY 14,00 | CNY 14,39 | CNY 13,94 | 62,63M |
| 2026-07-29 | CNY 13,99 | -0,50 % | CNY 14,10 | CNY 14,31 | CNY 13,99 | 53,98M |
| 2026-07-28 | CNY 14,06 | +1,30 % | CNY 13,88 | CNY 14,18 | CNY 13,83 | 46,72M |
| 2026-07-27 | CNY 13,88 | +1,09 % | CNY 13,72 | CNY 14,07 | CNY 13,72 | 32,58M |
| 2026-07-24 | CNY 13,73 | -2,14 % | CNY 14,00 | CNY 14,14 | CNY 13,71 | 33,00M |
| 2026-07-23 | CNY 14,03 | -0,64 % | CNY 13,94 | CNY 14,09 | CNY 13,78 | 36,96M |
| 2026-07-22 | CNY 14,12 | +0,86 % | CNY 13,95 | CNY 14,17 | CNY 13,81 | 48,78M |
| 2026-07-21 | CNY 14,00 | -3,51 % | CNY 14,35 | CNY 14,72 | CNY 14,00 | 86,69M |
| 2026-07-20 | CNY 14,51 | +3,27 % | CNY 13,96 | CNY 14,65 | CNY 13,58 | 96,45M |
| 2026-07-17 | CNY 14,05 | -1,20 % | CNY 14,15 | CNY 14,37 | CNY 13,94 | 67,40M |
| 2026-07-16 | CNY 14,22 | +4,33 % | CNY 13,68 | CNY 14,35 | CNY 13,64 | 108,11M |
| 2026-07-15 | CNY 13,63 | +2,10 % | CNY 13,24 | CNY 13,78 | CNY 13,21 | 57,98M |
| 2026-07-14 | CNY 13,35 | -1,11 % | CNY 13,40 | CNY 13,46 | CNY 13,20 | 49,63M |
| 2026-07-13 | CNY 13,50 | +1,20 % | CNY 13,20 | CNY 13,54 | CNY 13,16 | 67,57M |
| 2026-07-10 | CNY 13,34 | +1,44 % | CNY 13,18 | CNY 13,48 | CNY 12,87 | 62,70M |
| 2026-07-09 | CNY 13,15 | +0,23 % | CNY 13,01 | CNY 13,39 | CNY 12,99 | 49,69M |
| 2026-07-08 | CNY 13,12 | -3,88 % | CNY 13,51 | CNY 13,56 | CNY 13,10 | 65,63M |
| 2026-07-07 | CNY 13,65 | -0,58 % | CNY 13,60 | CNY 13,72 | CNY 13,43 | 58,82M |
| 2026-07-06 | CNY 13,73 | +5,13 % | CNY 13,30 | CNY 13,77 | CNY 13,12 | 88,08M |
| 2026-07-03 | CNY 13,06 | -0,91 % | CNY 13,19 | CNY 13,33 | CNY 12,91 | 56,57M |
| 2026-07-02 | CNY 13,18 | +0,38 % | CNY 13,14 | CNY 13,34 | CNY 12,90 | 85,06M |
| 2026-07-01 | CNY 13,13 | +6,57 % | CNY 12,38 | CNY 13,39 | CNY 12,28 | 103,18M |
| 2026-06-30 | CNY 12,32 | -1,99 % | CNY 12,45 | CNY 12,66 | CNY 12,25 | 63,81M |
| 2026-06-29 | CNY 12,57 | +3,37 % | CNY 12,17 | CNY 12,91 | CNY 11,95 | 105,04M |
| 2026-06-26 | CNY 12,16 | +3,75 % | CNY 11,92 | CNY 12,50 | CNY 11,76 | 98,20M |
| 2026-06-25 | CNY 11,72 | -0,59 % | CNY 11,68 | CNY 11,83 | CNY 11,54 | 46,35M |
| 2026-06-24 | CNY 11,79 | -4,53 % | CNY 12,26 | CNY 12,27 | CNY 11,74 | 55,99M |
| 2026-06-23 | CNY 12,35 | -1,12 % | CNY 12,52 | CNY 12,83 | CNY 12,31 | 49,50M |
| 2026-06-22 | CNY 12,49 | +1,05 % | CNY 12,30 | CNY 12,54 | CNY 12,17 | 46,19M |
| 2026-06-18 | CNY 12,36 | -2,60 % | CNY 12,75 | CNY 12,75 | CNY 12,35 | 44,17M |
| 2026-06-17 | CNY 12,69 | -1,63 % | CNY 12,86 | CNY 12,95 | CNY 12,62 | 41,99M |
| 2026-06-16 | CNY 12,90 | -1,38 % | CNY 13,00 | CNY 13,07 | CNY 12,76 | 39,44M |
| 2026-06-15 | CNY 13,08 | +1,16 % | CNY 12,94 | CNY 13,27 | CNY 12,90 | 53,28M |
| 2026-06-12 | CNY 12,93 | +0,54 % | CNY 12,80 | CNY 13,04 | CNY 12,65 | 57,10M |
| 2026-06-11 | CNY 12,86 | +0,23 % | CNY 12,78 | CNY 12,93 | CNY 12,65 | 37,61M |
| 2026-06-10 | CNY 12,83 | +1,42 % | CNY 12,59 | CNY 12,94 | CNY 12,58 | 43,23M |
| 2026-06-09 | CNY 12,65 | -0,32 % | CNY 12,77 | CNY 12,79 | CNY 12,55 | 42,60M |
| 2026-06-08 | CNY 12,69 | -1,55 % | CNY 12,87 | CNY 13,19 | CNY 12,56 | 49,30M |
| 2026-06-05 | CNY 12,89 | +0,55 % | CNY 12,92 | CNY 13,03 | CNY 12,75 | 35,49M |
| 2026-06-04 | CNY 12,82 | -2,21 % | CNY 13,14 | CNY 13,29 | CNY 12,82 | 48,00M |
| 2026-06-03 | CNY 13,11 | -0,83 % | CNY 13,25 | CNY 13,26 | CNY 12,98 | 44,01M |
| 2026-06-02 | CNY 13,22 | -3,01 % | CNY 13,60 | CNY 13,70 | CNY 13,15 | 56,08M |
| 2026-06-01 | CNY 13,63 | -0,37 % | CNY 13,55 | CNY 13,75 | CNY 13,20 | 65,84M |
| 2026-05-29 | CNY 13,68 | +2,55 % | CNY 13,39 | CNY 13,83 | CNY 13,23 | 63,01M |
| 2026-05-28 | CNY 13,34 | -2,06 % | CNY 13,56 | CNY 13,61 | CNY 13,19 | 55,72M |
| 2026-05-27 | CNY 13,62 | -1,87 % | CNY 13,90 | CNY 13,96 | CNY 13,57 | 45,16M |
| 2026-05-26 | CNY 13,88 | -0,36 % | CNY 13,80 | CNY 14,02 | CNY 13,71 | 33,80M |