Panda Dairy Corp. Class A 300898
SZSE · China · Kurzlebige Konsumgüter
CNY 20,57+0,45 (+2,24 %)
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 20,57 | +2,24 % | CNY 20,18 | CNY 21,08 | CNY 19,98 | 6,00M |
| 2026-09-29 | CNY 20,12 | -0,64 % | CNY 19,98 | CNY 20,29 | CNY 19,75 | 3,83M |
| 2026-09-28 | CNY 20,25 | +2,53 % | CNY 20,20 | CNY 21,10 | CNY 20,02 | 5,60M |
| 2026-09-24 | CNY 19,75 | -1,15 % | CNY 19,90 | CNY 20,17 | CNY 19,75 | 1,38M |
| 2026-09-23 | CNY 19,98 | -1,33 % | CNY 20,14 | CNY 20,37 | CNY 19,88 | 1,62M |
| 2026-09-22 | CNY 20,25 | +1,25 % | CNY 19,98 | CNY 20,48 | CNY 19,83 | 2,48M |
| 2026-09-21 | CNY 20,00 | +2,67 % | CNY 19,51 | CNY 20,08 | CNY 19,42 | 2,13M |
| 2026-09-18 | CNY 19,48 | +0,57 % | CNY 19,34 | CNY 19,73 | CNY 19,31 | 1,99M |
| 2026-09-17 | CNY 19,37 | +1,68 % | CNY 19,00 | CNY 19,37 | CNY 18,85 | 2,16M |
| 2026-09-16 | CNY 19,05 | -0,05 % | CNY 19,06 | CNY 19,20 | CNY 18,86 | 2,01M |
| 2026-09-15 | CNY 19,06 | -3,40 % | CNY 19,80 | CNY 19,80 | CNY 19,06 | 2,08M |
| 2026-09-14 | CNY 19,73 | -0,50 % | CNY 19,82 | CNY 20,06 | CNY 19,50 | 2,05M |
| 2026-09-11 | CNY 19,83 | -4,53 % | CNY 20,77 | CNY 20,78 | CNY 19,73 | 3,50M |
| 2026-09-10 | CNY 20,77 | -3,40 % | CNY 21,34 | CNY 21,53 | CNY 20,64 | 3,07M |
| 2026-09-09 | CNY 21,50 | -1,38 % | CNY 21,65 | CNY 21,87 | CNY 21,31 | 4,28M |
| 2026-09-08 | CNY 21,80 | +2,40 % | CNY 21,39 | CNY 22,16 | CNY 21,30 | 6,20M |
| 2026-09-07 | CNY 21,29 | +2,90 % | CNY 20,69 | CNY 21,37 | CNY 20,60 | 3,09M |
| 2026-09-04 | CNY 20,69 | +2,58 % | CNY 20,27 | CNY 20,96 | CNY 20,19 | 2,83M |
| 2026-09-03 | CNY 20,17 | -2,28 % | CNY 20,60 | CNY 20,76 | CNY 20,12 | 2,22M |
| 2026-09-02 | CNY 20,64 | -2,87 % | CNY 21,01 | CNY 21,09 | CNY 20,44 | 3,11M |
| 2026-09-01 | CNY 21,25 | +3,11 % | CNY 20,61 | CNY 21,47 | CNY 20,61 | 4,46M |
| 2026-08-31 | CNY 20,61 | -2,04 % | CNY 21,00 | CNY 21,06 | CNY 20,52 | 2,79M |
| 2026-08-28 | CNY 21,04 | +2,24 % | CNY 20,59 | CNY 21,10 | CNY 20,43 | 3,00M |
| 2026-08-27 | CNY 20,58 | +0,49 % | CNY 20,48 | CNY 20,89 | CNY 20,41 | 2,75M |
| 2026-08-26 | CNY 20,48 | -2,66 % | CNY 20,55 | CNY 20,86 | CNY 20,23 | 3,61M |
| 2026-08-25 | CNY 21,04 | +3,04 % | CNY 20,42 | CNY 21,16 | CNY 20,00 | 3,28M |
| 2026-08-24 | CNY 20,42 | -1,40 % | CNY 20,68 | CNY 20,97 | CNY 20,20 | 3,22M |
| 2026-08-21 | CNY 20,71 | -2,54 % | CNY 21,03 | CNY 21,37 | CNY 20,52 | 2,48M |
| 2026-08-20 | CNY 21,25 | +0,38 % | CNY 21,50 | CNY 21,55 | CNY 20,90 | 3,32M |
| 2026-08-19 | CNY 21,17 | -4,08 % | CNY 21,88 | CNY 22,49 | CNY 21,15 | 3,37M |
| 2026-08-18 | CNY 22,07 | +1,01 % | CNY 21,85 | CNY 22,34 | CNY 21,63 | 4,63M |
| 2026-08-17 | CNY 21,85 | +3,31 % | CNY 20,91 | CNY 22,20 | CNY 20,91 | 5,31M |
| 2026-08-14 | CNY 21,15 | -5,45 % | CNY 22,00 | CNY 22,13 | CNY 20,96 | 6,77M |
| 2026-08-13 | CNY 22,37 | +2,61 % | CNY 21,92 | CNY 23,09 | CNY 21,66 | 7,91M |
| 2026-08-12 | CNY 21,80 | +1,58 % | CNY 21,23 | CNY 21,93 | CNY 21,01 | 5,92M |
| 2026-08-11 | CNY 21,46 | +0,47 % | CNY 21,10 | CNY 22,02 | CNY 21,00 | 7,20M |
| 2026-08-10 | CNY 21,36 | +4,50 % | CNY 20,36 | CNY 21,50 | CNY 20,36 | 7,24M |
| 2026-08-07 | CNY 20,44 | +0,54 % | CNY 20,30 | CNY 20,50 | CNY 19,90 | 3,35M |
| 2026-08-06 | CNY 20,33 | -0,59 % | CNY 20,31 | CNY 20,55 | CNY 20,11 | 3,27M |
| 2026-08-05 | CNY 20,45 | +0,49 % | CNY 20,30 | CNY 20,61 | CNY 19,96 | 3,97M |
| 2026-08-04 | CNY 20,35 | +0,10 % | CNY 20,32 | CNY 20,77 | CNY 20,14 | 4,30M |
| 2026-08-03 | CNY 20,33 | +1,14 % | CNY 19,93 | CNY 20,48 | CNY 19,93 | 5,49M |
| 2026-07-31 | CNY 20,10 | +3,13 % | CNY 18,84 | CNY 20,13 | CNY 18,84 | 7,13M |
| 2026-07-30 | CNY 19,49 | -5,75 % | CNY 20,00 | CNY 20,47 | CNY 19,40 | 10,57M |
| 2026-07-29 | CNY 20,68 | +10,12 % | CNY 19,50 | CNY 21,21 | CNY 18,88 | 12,63M |
| 2026-07-28 | CNY 18,78 | +3,41 % | CNY 18,02 | CNY 19,30 | CNY 18,00 | 5,22M |
| 2026-07-27 | CNY 18,16 | +2,08 % | CNY 17,90 | CNY 18,37 | CNY 17,70 | 2,40M |
| 2026-07-24 | CNY 17,79 | -3,21 % | CNY 18,23 | CNY 18,71 | CNY 17,79 | 2,64M |
| 2026-07-23 | CNY 18,38 | +0,49 % | CNY 18,29 | CNY 18,39 | CNY 17,96 | 2,51M |
| 2026-07-22 | CNY 18,29 | -2,24 % | CNY 18,60 | CNY 18,87 | CNY 18,18 | 3,13M |
| 2026-07-21 | CNY 18,71 | -3,80 % | CNY 19,33 | CNY 19,46 | CNY 18,48 | 5,57M |
| 2026-07-20 | CNY 19,45 | -1,97 % | CNY 19,55 | CNY 20,18 | CNY 19,21 | 4,01M |
| 2026-07-17 | CNY 19,84 | -1,15 % | CNY 20,35 | CNY 21,20 | CNY 19,75 | 4,82M |
| 2026-07-16 | CNY 20,07 | +1,62 % | CNY 19,59 | CNY 20,24 | CNY 19,55 | 2,99M |
| 2026-07-15 | CNY 19,75 | +3,67 % | CNY 18,79 | CNY 19,90 | CNY 18,75 | 3,49M |
| 2026-07-14 | CNY 19,05 | +2,58 % | CNY 18,79 | CNY 19,14 | CNY 18,59 | 2,37M |
| 2026-07-13 | CNY 18,57 | -1,95 % | CNY 18,94 | CNY 18,98 | CNY 18,52 | 1,72M |
| 2026-07-10 | CNY 18,94 | +3,10 % | CNY 18,34 | CNY 19,26 | CNY 18,15 | 2,83M |
| 2026-07-09 | CNY 18,37 | -0,27 % | CNY 18,30 | CNY 18,44 | CNY 17,75 | 2,80M |
| 2026-07-08 | CNY 18,42 | -0,49 % | CNY 18,57 | CNY 18,76 | CNY 18,29 | 1,58M |
| 2026-07-07 | CNY 18,51 | -2,68 % | CNY 18,98 | CNY 19,00 | CNY 18,40 | 1,91M |
| 2026-07-06 | CNY 19,02 | -0,21 % | CNY 19,13 | CNY 19,52 | CNY 18,99 | 1,70M |
| 2026-07-03 | CNY 19,06 | +1,55 % | CNY 18,85 | CNY 19,30 | CNY 18,81 | 2,16M |
| 2026-07-02 | CNY 18,77 | +0,37 % | CNY 18,66 | CNY 19,24 | CNY 18,58 | 2,38M |
| 2026-07-01 | CNY 18,70 | +3,20 % | CNY 18,01 | CNY 18,91 | CNY 17,93 | 3,06M |
| 2026-06-30 | CNY 18,12 | -2,32 % | CNY 18,47 | CNY 18,68 | CNY 18,00 | 2,16M |
| 2026-06-29 | CNY 18,55 | -0,64 % | CNY 18,36 | CNY 18,73 | CNY 17,96 | 2,48M |
| 2026-06-26 | CNY 18,67 | -2,66 % | CNY 19,17 | CNY 19,17 | CNY 18,49 | 2,27M |
| 2026-06-25 | CNY 19,18 | -0,52 % | CNY 19,13 | CNY 19,64 | CNY 18,89 | 2,59M |
| 2026-06-24 | CNY 19,28 | -3,65 % | CNY 20,03 | CNY 20,45 | CNY 19,22 | 2,51M |
| 2026-06-23 | CNY 20,01 | +1,16 % | CNY 19,60 | CNY 20,51 | CNY 19,50 | 2,47M |
| 2026-06-22 | CNY 19,78 | +1,33 % | CNY 19,53 | CNY 19,80 | CNY 18,80 | 2,51M |
| 2026-06-18 | CNY 19,52 | -1,81 % | CNY 19,62 | CNY 19,96 | CNY 19,48 | 1,37M |
| 2026-06-17 | CNY 19,88 | -2,50 % | CNY 20,44 | CNY 20,44 | CNY 19,76 | 2,10M |
| 2026-06-16 | CNY 20,39 | -0,54 % | CNY 20,46 | CNY 20,57 | CNY 20,01 | 1,78M |
| 2026-06-15 | CNY 20,50 | +0,39 % | CNY 20,44 | CNY 20,89 | CNY 20,33 | 2,02M |
| 2026-06-12 | CNY 20,42 | +3,03 % | CNY 19,98 | CNY 20,59 | CNY 19,86 | 2,48M |
| 2026-06-11 | CNY 19,82 | -0,80 % | CNY 19,80 | CNY 20,02 | CNY 19,45 | 1,95M |
| 2026-06-10 | CNY 19,98 | -1,82 % | CNY 20,24 | CNY 20,43 | CNY 19,69 | 2,28M |
| 2026-06-09 | CNY 20,35 | +1,55 % | CNY 20,07 | CNY 20,57 | CNY 19,95 | 2,30M |
| 2026-06-08 | CNY 20,04 | -3,47 % | CNY 20,50 | CNY 21,07 | CNY 19,88 | 3,03M |
| 2026-06-05 | CNY 20,76 | +1,02 % | CNY 20,55 | CNY 21,15 | CNY 20,27 | 3,33M |
| 2026-06-04 | CNY 20,55 | -3,70 % | CNY 21,30 | CNY 21,63 | CNY 20,37 | 4,47M |
| 2026-06-03 | CNY 21,34 | -2,24 % | CNY 21,66 | CNY 21,81 | CNY 21,10 | 3,17M |
| 2026-06-02 | CNY 21,83 | -2,76 % | CNY 22,19 | CNY 22,25 | CNY 21,70 | 4,02M |
| 2026-06-01 | CNY 22,45 | +3,89 % | CNY 21,31 | CNY 22,45 | CNY 21,00 | 5,22M |
| 2026-05-29 | CNY 21,61 | -2,04 % | CNY 21,46 | CNY 22,41 | CNY 21,10 | 4,90M |
| 2026-05-28 | CNY 22,06 | -2,60 % | CNY 22,48 | CNY 22,60 | CNY 21,78 | 5,35M |
| 2026-05-27 | CNY 22,65 | +3,61 % | CNY 21,65 | CNY 23,48 | CNY 21,12 | 7,37M |
| 2026-05-26 | CNY 21,86 | -2,71 % | CNY 22,47 | CNY 22,58 | CNY 21,57 | 2,83M |