Pinlive Foods Co., Ltd. Class A 300892
SZSE · China · Vertriebsdienstleistungen
CNY 22,60+0,13 (+0,58 %)
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 22,60 | +0,58 % | CNY 22,50 | CNY 23,02 | CNY 22,32 | 1,96M |
| 2026-09-29 | CNY 22,47 | +0,13 % | CNY 22,28 | CNY 22,72 | CNY 22,11 | 1,97M |
| 2026-09-28 | CNY 22,44 | +0,22 % | CNY 22,62 | CNY 22,80 | CNY 22,22 | 1,52M |
| 2026-09-24 | CNY 22,39 | -1,28 % | CNY 22,71 | CNY 23,04 | CNY 22,39 |
| 1,62M |
| 2026-09-23 | CNY 22,68 | -1,73 % | CNY 22,94 | CNY 23,07 | CNY 22,61 | 1,58M |
| 2026-09-22 | CNY 23,08 | +1,99 % | CNY 22,72 | CNY 23,48 | CNY 22,38 | 2,08M |
| 2026-09-21 | CNY 22,63 | +2,86 % | CNY 22,03 | CNY 22,87 | CNY 22,01 | 1,86M |
| 2026-09-18 | CNY 22,00 | +1,38 % | CNY 22,00 | CNY 22,57 | CNY 21,58 | 2,22M |
| 2026-09-17 | CNY 21,70 | +1,69 % | CNY 21,36 | CNY 21,84 | CNY 21,05 | 1,93M |
| 2026-09-16 | CNY 21,34 | -0,88 % | CNY 21,53 | CNY 21,67 | CNY 21,03 | 1,60M |
| 2026-09-15 | CNY 21,53 | -3,50 % | CNY 22,40 | CNY 22,41 | CNY 21,50 | 1,86M |
| 2026-09-14 | CNY 22,31 | -1,98 % | CNY 22,58 | CNY 22,87 | CNY 22,18 | 1,87M |
| 2026-09-11 | CNY 22,76 | -5,13 % | CNY 24,40 | CNY 24,40 | CNY 22,58 | 2,61M |
| 2026-09-10 | CNY 23,99 | -3,27 % | CNY 25,00 | CNY 25,01 | CNY 23,89 | 2,55M |
| 2026-09-09 | CNY 24,80 | -1,74 % | CNY 25,11 | CNY 25,53 | CNY 24,38 | 3,18M |
| 2026-09-08 | CNY 25,24 | +1,65 % | CNY 24,83 | CNY 25,58 | CNY 24,68 | 4,49M |
| 2026-09-07 | CNY 24,83 | +5,26 % | CNY 23,60 | CNY 24,88 | CNY 23,59 | 3,80M |
| 2026-09-04 | CNY 23,59 | +0,81 % | CNY 23,57 | CNY 24,00 | CNY 23,18 | 2,60M |
| 2026-09-03 | CNY 23,40 | -1,56 % | CNY 24,02 | CNY 24,11 | CNY 23,22 | 1,98M |
| 2026-09-02 | CNY 23,77 | -2,98 % | CNY 24,11 | CNY 24,39 | CNY 23,55 | 2,85M |
| 2026-09-01 | CNY 24,50 | +4,21 % | CNY 23,76 | CNY 24,93 | CNY 23,50 | 3,96M |
| 2026-08-31 | CNY 23,51 | -2,65 % | CNY 23,85 | CNY 24,27 | CNY 23,42 | 2,23M |
| 2026-08-28 | CNY 24,15 | +1,47 % | CNY 23,63 | CNY 24,32 | CNY 23,61 | 2,17M |
| 2026-08-27 | CNY 23,80 | +1,67 % | CNY 23,41 | CNY 23,98 | CNY 23,18 | 2,08M |
| 2026-08-26 | CNY 23,41 | -0,89 % | CNY 23,54 | CNY 23,80 | CNY 23,20 | 2,61M |
| 2026-08-25 | CNY 23,62 | +7,71 % | CNY 21,96 | CNY 23,62 | CNY 21,94 | 3,94M |
| 2026-08-24 | CNY 21,93 | -3,14 % | CNY 22,44 | CNY 22,58 | CNY 21,78 | 1,95M |
| 2026-08-21 | CNY 22,64 | -1,57 % | CNY 22,88 | CNY 23,11 | CNY 22,31 | 2,22M |
| 2026-08-20 | CNY 23,00 | +0,22 % | CNY 23,12 | CNY 23,28 | CNY 22,66 | 2,33M |
| 2026-08-19 | CNY 22,95 | -4,57 % | CNY 23,55 | CNY 24,00 | CNY 22,91 | 3,23M |
| 2026-08-18 | CNY 24,05 | +0,63 % | CNY 24,16 | CNY 24,55 | CNY 23,75 | 4,61M |
| 2026-08-17 | CNY 23,90 | +2,80 % | CNY 23,18 | CNY 24,16 | CNY 23,00 | 5,09M |
| 2026-08-14 | CNY 23,25 | -6,06 % | CNY 24,69 | CNY 24,75 | CNY 23,01 | 7,12M |
| 2026-08-13 | CNY 24,75 | +0,28 % | CNY 24,40 | CNY 25,39 | CNY 24,13 | 9,50M |
| 2026-08-12 | CNY 24,68 | +4,05 % | CNY 23,51 | CNY 25,35 | CNY 23,42 | 8,46M |
| 2026-08-11 | CNY 23,72 | -3,97 % | CNY 23,97 | CNY 24,92 | CNY 23,72 | 7,65M |
| 2026-08-10 | CNY 24,70 | +10,61 % | CNY 22,48 | CNY 25,49 | CNY 22,48 | 10,42M |
| 2026-08-07 | CNY 22,33 | +1,50 % | CNY 22,00 | CNY 22,40 | CNY 21,47 | 4,14M |
| 2026-08-06 | CNY 22,00 | -2,18 % | CNY 22,39 | CNY 22,79 | CNY 21,76 | 4,61M |
| 2026-08-05 | CNY 22,49 | +3,50 % | CNY 21,99 | CNY 22,80 | CNY 21,80 | 6,01M |
| 2026-08-04 | CNY 21,73 | +0,79 % | CNY 21,57 | CNY 21,98 | CNY 21,44 | 5,93M |
| 2026-08-03 | CNY 21,56 | -2,27 % | CNY 21,80 | CNY 22,40 | CNY 21,32 | 6,68M |
| 2026-07-31 | CNY 22,06 | +0,59 % | CNY 19,80 | CNY 22,36 | CNY 19,80 | 9,63M |
| 2026-07-30 | CNY 21,93 | -5,92 % | CNY 22,10 | CNY 23,86 | CNY 21,30 | 12,33M |
| 2026-07-29 | CNY 23,31 | +12,55 % | CNY 20,88 | CNY 24,41 | CNY 20,60 | 13,53M |
| 2026-07-28 | CNY 20,71 | +10,81 % | CNY 18,75 | CNY 22,19 | CNY 18,54 | 8,68M |
| 2026-07-27 | CNY 18,69 | +2,98 % | CNY 18,11 | CNY 18,84 | CNY 17,84 | 1,63M |
| 2026-07-24 | CNY 18,15 | -1,79 % | CNY 18,38 | CNY 18,58 | CNY 17,77 | 2,23M |
| 2026-07-23 | CNY 18,48 | +1,20 % | CNY 18,10 | CNY 18,52 | CNY 17,90 | 2,18M |
| 2026-07-22 | CNY 18,26 | -1,99 % | CNY 18,50 | CNY 19,30 | CNY 18,20 | 2,18M |
| 2026-07-21 | CNY 18,63 | -3,62 % | CNY 19,14 | CNY 19,51 | CNY 18,35 | 3,33M |
| 2026-07-20 | CNY 19,33 | -2,47 % | CNY 19,82 | CNY 20,49 | CNY 19,10 | 4,02M |
| 2026-07-17 | CNY 19,82 | -2,27 % | CNY 20,28 | CNY 21,71 | CNY 19,67 | 3,65M |
| 2026-07-16 | CNY 20,28 | +2,32 % | CNY 19,72 | CNY 20,48 | CNY 19,40 | 1,85M |
| 2026-07-15 | CNY 19,82 | +3,28 % | CNY 19,19 | CNY 19,99 | CNY 18,80 | 1,78M |
| 2026-07-14 | CNY 19,19 | +3,17 % | CNY 18,60 | CNY 19,30 | CNY 18,32 | 1,84M |
| 2026-07-13 | CNY 18,60 | -3,78 % | CNY 19,24 | CNY 19,33 | CNY 18,53 | 1,35M |
| 2026-07-10 | CNY 19,33 | +3,09 % | CNY 18,64 | CNY 19,64 | CNY 18,42 | 1,77M |
| 2026-07-09 | CNY 18,75 | -1,83 % | CNY 19,11 | CNY 19,30 | CNY 18,44 | 1,33M |
| 2026-07-08 | CNY 19,10 | -0,93 % | CNY 19,59 | CNY 19,59 | CNY 18,91 | 1,35M |
| 2026-07-07 | CNY 19,28 | -3,84 % | CNY 19,94 | CNY 20,15 | CNY 19,13 | 1,42M |
| 2026-07-06 | CNY 20,05 | -0,05 % | CNY 20,25 | CNY 20,57 | CNY 19,79 | 1,98M |
| 2026-07-03 | CNY 20,06 | +1,26 % | CNY 20,00 | CNY 20,40 | CNY 19,67 | 1,80M |
| 2026-07-02 | CNY 19,81 | +0,66 % | CNY 19,69 | CNY 20,78 | CNY 19,61 | 2,63M |
| 2026-07-01 | CNY 19,68 | +4,79 % | CNY 18,80 | CNY 20,06 | CNY 18,73 | 3,31M |
| 2026-06-30 | CNY 18,78 | -2,69 % | CNY 19,45 | CNY 19,47 | CNY 18,58 | 1,95M |
| 2026-06-29 | CNY 19,30 | +0,36 % | CNY 18,39 | CNY 19,44 | CNY 18,39 | 2,46M |
| 2026-06-26 | CNY 19,23 | -2,14 % | CNY 19,67 | CNY 19,67 | CNY 18,95 | 2,63M |
| 2026-06-25 | CNY 19,65 | -2,14 % | CNY 20,08 | CNY 20,30 | CNY 18,80 | 3,53M |
| 2026-06-24 | CNY 20,08 | -4,83 % | CNY 21,18 | CNY 21,39 | CNY 20,01 | 1,97M |
| 2026-06-23 | CNY 21,10 | +1,59 % | CNY 20,77 | CNY 21,61 | CNY 20,77 | 2,27M |
| 2026-06-22 | CNY 20,77 | +0,58 % | CNY 20,57 | CNY 20,83 | CNY 19,76 | 2,57M |
| 2026-06-18 | CNY 20,65 | -1,53 % | CNY 20,77 | CNY 21,00 | CNY 20,49 | 1,16M |
| 2026-06-17 | CNY 20,97 | -2,92 % | CNY 21,60 | CNY 21,60 | CNY 20,83 | 1,48M |
| 2026-06-16 | CNY 21,60 | -0,18 % | CNY 21,66 | CNY 21,74 | CNY 21,09 | 1,35M |
| 2026-06-15 | CNY 21,64 | -1,64 % | CNY 22,00 | CNY 22,52 | CNY 21,43 | 1,70M |
| 2026-06-12 | CNY 22,00 | +1,66 % | CNY 21,54 | CNY 22,24 | CNY 21,35 | 1,39M |
| 2026-06-11 | CNY 21,64 | -0,82 % | CNY 21,79 | CNY 22,00 | CNY 21,09 | 1,50M |
| 2026-06-10 | CNY 21,82 | -0,82 % | CNY 22,00 | CNY 22,27 | CNY 21,32 | 1,28M |
| 2026-06-09 | CNY 22,00 | -0,36 % | CNY 22,01 | CNY 22,50 | CNY 21,74 | 1,47M |
| 2026-06-08 | CNY 22,08 | -2,69 % | CNY 22,71 | CNY 23,00 | CNY 21,76 | 1,97M |
| 2026-06-05 | CNY 22,69 | +1,89 % | CNY 22,38 | CNY 23,12 | CNY 22,04 | 2,27M |
| 2026-06-04 | CNY 22,27 | -4,71 % | CNY 23,19 | CNY 23,74 | CNY 22,08 | 2,62M |
| 2026-06-03 | CNY 23,37 | -1,93 % | CNY 23,83 | CNY 23,89 | CNY 23,06 | 2,45M |
| 2026-06-02 | CNY 23,83 | -3,52 % | CNY 24,70 | CNY 24,74 | CNY 23,60 | 2,37M |
| 2026-06-01 | CNY 24,70 | +2,40 % | CNY 23,58 | CNY 24,90 | CNY 23,04 | 3,04M |
| 2026-05-29 | CNY 24,12 | -0,21 % | CNY 24,43 | CNY 25,40 | CNY 23,89 | 3,76M |
| 2026-05-28 | CNY 24,17 | -1,55 % | CNY 24,38 | CNY 24,54 | CNY 23,78 | 3,34M |
| 2026-05-27 | CNY 24,55 | +2,29 % | CNY 24,10 | CNY 25,60 | CNY 23,17 | 5,54M |
| 2026-05-26 | CNY 24,00 | -2,68 % | CNY 24,67 | CNY 24,70 | CNY 23,77 | 1,64M |