Zhongjing Food Co., Ltd. Class A 300908
SZSE · China · Kurzlebige Konsumgüter
CNY 17,23+0,35 (+2,07 %)
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 17,23 | +2,07 % | CNY 16,89 | CNY 17,28 | CNY 16,89 | 1,73M |
| 2026-09-29 | CNY 16,88 | -2,26 % | CNY 17,28 | CNY 17,29 | CNY 16,82 | 2,13M |
| 2026-09-28 | CNY 17,27 | +2,25 % | CNY 16,99 | CNY 17,38 | CNY 16,95 | 2,56M |
| 2026-09-24 | CNY 16,89 | -1,75 % | CNY 17,16 | CNY 17,19 | CNY 16,83 | 1,42M |
| 2026-09-23 | CNY 17,19 | +0,59 % | CNY 17,11 | CNY 17,27 | CNY 17,01 | 1,29M |
| 2026-09-22 | CNY 17,09 | -0,18 % | CNY 17,12 | CNY 17,29 | CNY 17,06 | 1,23M |
| 2026-09-21 | CNY 17,12 | +1,90 % | CNY 16,80 | CNY 17,17 | CNY 16,67 | 1,87M |
| 2026-09-18 | CNY 16,80 | +0,96 % | CNY 16,71 | CNY 16,98 | CNY 16,71 | 1,37M |
| 2026-09-17 | CNY 16,64 | -0,48 % | CNY 16,76 | CNY 16,76 | CNY 16,40 | 1,50M |
| 2026-09-16 | CNY 16,72 | +0,72 % | CNY 16,62 | CNY 16,73 | CNY 16,37 | 1,02M |
| 2026-09-15 | CNY 16,60 | -1,78 % | CNY 16,98 | CNY 16,98 | CNY 16,55 | 1,39M |
| 2026-09-14 | CNY 16,90 | -1,23 % | CNY 17,00 | CNY 17,18 | CNY 16,88 | 1,44M |
| 2026-09-11 | CNY 17,11 | -2,67 % | CNY 17,47 | CNY 17,55 | CNY 17,04 | 1,84M |
| 2026-09-10 | CNY 17,58 | -1,54 % | CNY 17,72 | CNY 17,97 | CNY 17,54 | 1,76M |
| 2026-09-09 | CNY 17,86 | -1,11 % | CNY 18,00 | CNY 18,00 | CNY 17,75 | 1,91M |
| 2026-09-08 | CNY 18,06 | +0,54 % | CNY 17,88 | CNY 18,14 | CNY 17,86 | 2,55M |
| 2026-09-07 | CNY 17,96 | +1,84 % | CNY 17,81 | CNY 18,13 | CNY 17,72 | 2,90M |
| 2026-09-04 | CNY 17,63 | +1,27 % | CNY 17,50 | CNY 17,79 | CNY 17,38 | 2,05M |
| 2026-09-03 | CNY 17,41 | -1,25 % | CNY 17,69 | CNY 17,72 | CNY 17,39 | 1,94M |
| 2026-09-02 | CNY 17,63 | -0,58 % | CNY 17,59 | CNY 17,74 | CNY 17,45 | 2,25M |
| 2026-09-01 | CNY 17,74 | +1,62 % | CNY 17,46 | CNY 17,90 | CNY 17,40 | 3,17M |
| 2026-08-31 | CNY 17,46 | -1,09 % | CNY 17,56 | CNY 17,74 | CNY 17,39 | 2,69M |
| 2026-08-28 | CNY 17,65 | +2,11 % | CNY 17,38 | CNY 17,91 | CNY 17,34 | 3,77M |
| 2026-08-27 | CNY 17,28 | +0,80 % | CNY 17,14 | CNY 17,45 | CNY 17,04 | 2,19M |
| 2026-08-26 | CNY 17,14 | -0,48 % | CNY 17,10 | CNY 17,37 | CNY 17,03 | 2,23M |
| 2026-08-25 | CNY 17,23 | -0,04 % | CNY 17,03 | CNY 17,31 | CNY 16,98 | 2,67M |
| 2026-08-24 | CNY 17,23 | +1,96 % | CNY 16,88 | CNY 17,25 | CNY 16,80 | 3,15M |
| 2026-08-21 | CNY 16,90 | -1,96 % | CNY 17,10 | CNY 17,19 | CNY 16,74 | 3,12M |
| 2026-08-20 | CNY 17,24 | +1,50 % | CNY 17,24 | CNY 17,34 | CNY 16,99 | 4,22M |
| 2026-08-19 | CNY 16,99 | -8,03 % | CNY 18,11 | CNY 18,44 | CNY 16,96 | 8,33M |
| 2026-08-18 | CNY 18,47 | +5,27 % | CNY 18,11 | CNY 19,28 | CNY 17,85 | 12,48M |
| 2026-08-17 | CNY 17,54 | +0,55 % | CNY 17,45 | CNY 17,63 | CNY 17,26 | 5,47M |
| 2026-08-14 | CNY 17,45 | +0,88 % | CNY 17,28 | CNY 18,25 | CNY 16,98 | 6,61M |
| 2026-08-13 | CNY 17,30 | +0,64 % | CNY 17,06 | CNY 17,57 | CNY 17,03 | 3,66M |
| 2026-08-12 | CNY 17,19 | +0,56 % | CNY 17,03 | CNY 17,30 | CNY 16,94 | 3,11M |
| 2026-08-11 | CNY 17,09 | -0,72 % | CNY 17,58 | CNY 17,63 | CNY 16,85 | 5,15M |
| 2026-08-10 | CNY 17,21 | +4,79 % | CNY 16,54 | CNY 18,07 | CNY 16,54 | 6,17M |
| 2026-08-07 | CNY 16,43 | -0,08 % | CNY 16,37 | CNY 16,45 | CNY 16,12 | 1,99M |
| 2026-08-06 | CNY 16,44 | 0,00 % | CNY 16,70 | CNY 16,74 | CNY 16,27 | 2,05M |
| 2026-08-05 | CNY 16,44 | -0,91 % | CNY 16,54 | CNY 16,65 | CNY 16,35 | 1,71M |
| 2026-08-04 | CNY 16,59 | -0,25 % | CNY 16,59 | CNY 16,79 | CNY 16,43 | 2,12M |
| 2026-08-03 | CNY 16,63 | -0,99 % | CNY 16,73 | CNY 16,95 | CNY 16,55 | 3,52M |
| 2026-07-31 | CNY 16,80 | +0,83 % | CNY 16,23 | CNY 16,82 | CNY 16,23 | 2,45M |
| 2026-07-30 | CNY 16,66 | +0,71 % | CNY 16,46 | CNY 16,88 | CNY 16,34 | 3,84M |
| 2026-07-29 | CNY 16,54 | +3,76 % | CNY 15,94 | CNY 16,74 | CNY 15,92 | 5,36M |
| 2026-07-28 | CNY 15,94 | +4,00 % | CNY 15,28 | CNY 16,32 | CNY 15,24 | 3,39M |
| 2026-07-27 | CNY 15,33 | +1,18 % | CNY 15,17 | CNY 15,43 | CNY 15,08 | 1,27M |
| 2026-07-24 | CNY 15,15 | -2,40 % | CNY 15,39 | CNY 15,57 | CNY 15,14 | 1,18M |
| 2026-07-23 | CNY 15,52 | +0,63 % | CNY 15,38 | CNY 15,53 | CNY 15,24 | 1,54M |
| 2026-07-22 | CNY 15,43 | -1,41 % | CNY 15,66 | CNY 15,73 | CNY 15,26 | 1,88M |
| 2026-07-21 | CNY 15,65 | -2,45 % | CNY 16,12 | CNY 16,12 | CNY 15,54 | 2,61M |
| 2026-07-20 | CNY 16,04 | -0,94 % | CNY 16,12 | CNY 16,36 | CNY 15,82 | 1,67M |
| 2026-07-17 | CNY 16,19 | -1,88 % | CNY 16,47 | CNY 16,81 | CNY 16,02 | 2,01M |
| 2026-07-16 | CNY 16,50 | +0,67 % | CNY 16,41 | CNY 16,63 | CNY 16,17 | 1,82M |
| 2026-07-15 | CNY 16,39 | +2,41 % | CNY 16,01 | CNY 16,39 | CNY 15,84 | 1,93M |
| 2026-07-14 | CNY 16,01 | +1,35 % | CNY 15,76 | CNY 16,10 | CNY 15,69 | 1,56M |
| 2026-07-13 | CNY 15,79 | -0,52 % | CNY 15,85 | CNY 15,92 | CNY 15,66 | 1,47M |
| 2026-07-10 | CNY 15,88 | +0,96 % | CNY 15,78 | CNY 15,99 | CNY 15,52 | 1,47M |
| 2026-07-09 | CNY 15,72 | -2,23 % | CNY 16,10 | CNY 16,10 | CNY 15,59 | 1,22M |
| 2026-07-08 | CNY 16,08 | +1,30 % | CNY 15,90 | CNY 16,21 | CNY 15,83 | 1,17M |
| 2026-07-07 | CNY 15,88 | -3,96 % | CNY 16,61 | CNY 16,61 | CNY 15,86 | 1,97M |
| 2026-07-06 | CNY 16,53 | +1,52 % | CNY 16,28 | CNY 16,63 | CNY 16,20 | 1,57M |
| 2026-07-03 | CNY 16,28 | +1,46 % | CNY 16,09 | CNY 16,37 | CNY 15,90 | 1,67M |
| 2026-07-02 | CNY 16,05 | +0,87 % | CNY 16,00 | CNY 16,17 | CNY 15,77 | 1,86M |
| 2026-07-01 | CNY 15,91 | +4,67 % | CNY 15,16 | CNY 16,06 | CNY 15,06 | 3,67M |
| 2026-06-30 | CNY 15,20 | -1,83 % | CNY 15,32 | CNY 15,54 | CNY 14,98 | 1,81M |
| 2026-06-29 | CNY 15,48 | +1,77 % | CNY 15,22 | CNY 15,62 | CNY 14,88 | 2,20M |
| 2026-06-26 | CNY 15,21 | -1,96 % | CNY 15,52 | CNY 15,59 | CNY 15,19 | 1,70M |
| 2026-06-25 | CNY 15,52 | -2,85 % | CNY 16,32 | CNY 16,32 | CNY 15,50 | 2,20M |
| 2026-06-24 | CNY 15,97 | -1,19 % | CNY 16,12 | CNY 16,28 | CNY 15,83 | 1,56M |
| 2026-06-23 | CNY 16,17 | +1,60 % | CNY 15,77 | CNY 16,42 | CNY 15,72 | 1,89M |
| 2026-06-22 | CNY 15,91 | +0,79 % | CNY 15,79 | CNY 15,91 | CNY 15,34 | 1,65M |
| 2026-06-18 | CNY 15,79 | +0,53 % | CNY 15,72 | CNY 15,90 | CNY 15,48 | 1,74M |
| 2026-06-17 | CNY 15,70 | -1,94 % | CNY 15,92 | CNY 15,99 | CNY 15,59 | 1,86M |
| 2026-06-16 | CNY 16,01 | -2,80 % | CNY 16,38 | CNY 16,48 | CNY 15,90 | 2,35M |
| 2026-06-15 | CNY 16,48 | -0,71 % | CNY 16,59 | CNY 16,78 | CNY 16,42 | 1,80M |
| 2026-06-12 | CNY 16,59 | +1,52 % | CNY 16,45 | CNY 16,70 | CNY 16,11 | 2,50M |
| 2026-06-11 | CNY 16,34 | -0,96 % | CNY 16,54 | CNY 16,54 | CNY 16,19 | 1,43M |
| 2026-06-10 | CNY 16,50 | +0,59 % | CNY 16,30 | CNY 16,61 | CNY 16,26 | 1,50M |
| 2026-06-09 | CNY 16,41 | +0,17 % | CNY 16,39 | CNY 16,72 | CNY 16,11 | 2,05M |
| 2026-06-08 | CNY 16,38 | -0,79 % | CNY 16,41 | CNY 16,48 | CNY 16,16 | 1,62M |
| 2026-06-05 | CNY 16,51 | +2,84 % | CNY 15,88 | CNY 16,52 | CNY 15,88 | 1,86M |
| 2026-06-04 | CNY 16,06 | -2,39 % | CNY 16,50 | CNY 16,51 | CNY 15,97 | 1,74M |
| 2026-06-03 | CNY 16,45 | -3,05 % | CNY 16,97 | CNY 16,97 | CNY 16,45 | 2,43M |
| 2026-06-02 | CNY 16,97 | -1,05 % | CNY 17,10 | CNY 17,37 | CNY 16,78 | 2,62M |
| 2026-06-01 | CNY 17,14 | +1,06 % | CNY 16,95 | CNY 17,26 | CNY 16,62 | 3,20M |
| 2026-05-29 | CNY 16,97 | +1,19 % | CNY 16,72 | CNY 17,10 | CNY 16,70 | 1,78M |
| 2026-05-28 | CNY 16,77 | -0,12 % | CNY 16,88 | CNY 16,92 | CNY 16,52 | 2,25M |
| 2026-05-27 | CNY 16,79 | -3,18 % | CNY 17,34 | CNY 17,34 | CNY 16,79 | 3,43M |
| 2026-05-26 | CNY 17,34 | -0,12 % | CNY 17,36 | CNY 17,50 | CNY 17,12 | 2,23M |