Ligao Foods Co. Ltd. Class A 300973
SZSE · China · Kurzlebige Konsumgüter
CNY 25,80+0,36 (+1,42 %)
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 25,80 | +1,42 % | CNY 25,50 | CNY 26,00 | CNY 25,39 | 1,96M |
| 2026-09-29 | CNY 25,44 | -0,27 % | CNY 25,57 | CNY 25,80 | CNY 25,26 | 1,78M |
| 2026-09-28 | CNY 25,51 | +0,47 % | CNY 25,39 | CNY 25,66 | CNY 25,22 | 1,62M |
| 2026-09-24 | CNY 25,39 | -0,90 % | CNY 25,50 | CNY 25,85 | CNY 25,20 | 1,60M |
| 2026-09-23 | CNY 25,62 | -0,70 % | CNY 25,64 | CNY 25,95 | CNY 25,48 | 1,47M |
| 2026-09-22 | CNY 25,80 | +1,22 % | CNY 25,38 | CNY 25,86 | CNY 25,17 | 2,39M |
| 2026-09-21 | CNY 25,49 | +1,72 % | CNY 25,09 | CNY 25,69 | CNY 24,97 | 2,39M |
| 2026-09-18 | CNY 25,06 | +1,21 % | CNY 24,82 | CNY 25,45 | CNY 24,82 | 1,67M |
| 2026-09-17 | CNY 24,76 | -0,16 % | CNY 24,80 | CNY 24,95 | CNY 24,59 | 1,27M |
| 2026-09-16 | CNY 24,80 | -0,16 % | CNY 24,80 | CNY 24,90 | CNY 24,52 | 1,63M |
| 2026-09-15 | CNY 24,84 | -2,40 % | CNY 25,48 | CNY 25,48 | CNY 24,83 | 1,29M |
| 2026-09-14 | CNY 25,45 | +0,67 % | CNY 25,42 | CNY 25,70 | CNY 25,11 | 1,54M |
| 2026-09-11 | CNY 25,28 | -2,96 % | CNY 25,88 | CNY 26,00 | CNY 25,07 | 2,25M |
| 2026-09-10 | CNY 26,05 | -2,10 % | CNY 26,62 | CNY 26,69 | CNY 26,02 | 1,95M |
| 2026-09-09 | CNY 26,61 | -1,63 % | CNY 26,81 | CNY 27,04 | CNY 26,40 | 2,69M |
| 2026-09-08 | CNY 27,05 | -0,62 % | CNY 27,36 | CNY 27,38 | CNY 26,90 | 2,39M |
| 2026-09-07 | CNY 27,22 | +0,52 % | CNY 27,13 | CNY 27,48 | CNY 26,91 | 2,50M |
| 2026-09-04 | CNY 27,08 | +1,88 % | CNY 26,58 | CNY 27,26 | CNY 26,52 | 3,43M |
| 2026-09-03 | CNY 26,58 | -1,30 % | CNY 27,00 | CNY 27,30 | CNY 26,40 | 2,63M |
| 2026-09-02 | CNY 26,93 | +1,78 % | CNY 26,45 | CNY 27,30 | CNY 25,84 | 5,19M |
| 2026-09-01 | CNY 26,46 | +1,81 % | CNY 26,04 | CNY 26,68 | CNY 25,80 | 3,11M |
| 2026-08-31 | CNY 25,99 | +0,31 % | CNY 25,73 | CNY 26,17 | CNY 25,57 | 3,27M |
| 2026-08-28 | CNY 25,91 | +3,43 % | CNY 25,33 | CNY 26,22 | CNY 25,06 | 4,28M |
| 2026-08-27 | CNY 25,05 | +0,80 % | CNY 24,62 | CNY 25,25 | CNY 24,62 | 1,84M |
| 2026-08-26 | CNY 24,85 | -0,52 % | CNY 24,98 | CNY 25,23 | CNY 24,73 | 1,93M |
| 2026-08-25 | CNY 24,98 | +4,26 % | CNY 23,88 | CNY 25,08 | CNY 23,83 | 3,47M |
| 2026-08-24 | CNY 23,96 | -1,96 % | CNY 24,28 | CNY 24,51 | CNY 23,70 | 2,63M |
| 2026-08-21 | CNY 24,44 | -2,90 % | CNY 24,81 | CNY 24,91 | CNY 24,18 | 3,72M |
| 2026-08-20 | CNY 25,17 | +1,86 % | CNY 24,80 | CNY 25,19 | CNY 24,54 | 3,33M |
| 2026-08-19 | CNY 24,71 | -7,73 % | CNY 26,30 | CNY 26,48 | CNY 24,66 | 7,42M |
| 2026-08-18 | CNY 26,78 | +3,92 % | CNY 25,77 | CNY 26,82 | CNY 25,76 | 7,29M |
| 2026-08-17 | CNY 25,77 | +0,16 % | CNY 25,66 | CNY 25,97 | CNY 25,22 | 3,58M |
| 2026-08-14 | CNY 25,73 | +0,23 % | CNY 25,68 | CNY 26,36 | CNY 25,25 | 5,11M |
| 2026-08-13 | CNY 25,67 | -1,61 % | CNY 26,00 | CNY 26,25 | CNY 25,65 | 2,79M |
| 2026-08-12 | CNY 26,09 | +0,19 % | CNY 25,90 | CNY 26,30 | CNY 25,62 | 3,27M |
| 2026-08-11 | CNY 26,04 | -0,99 % | CNY 26,31 | CNY 26,71 | CNY 25,92 | 3,85M |
| 2026-08-10 | CNY 26,30 | +5,88 % | CNY 24,95 | CNY 26,69 | CNY 24,83 | 6,41M |
| 2026-08-07 | CNY 24,84 | -0,16 % | CNY 24,86 | CNY 24,90 | CNY 24,26 | 2,42M |
| 2026-08-06 | CNY 24,88 | -2,39 % | CNY 25,44 | CNY 25,50 | CNY 24,63 | 2,53M |
| 2026-08-05 | CNY 25,49 | +1,35 % | CNY 25,18 | CNY 25,57 | CNY 24,91 | 3,15M |
| 2026-08-04 | CNY 25,15 | -1,95 % | CNY 25,65 | CNY 25,80 | CNY 25,05 | 3,13M |
| 2026-08-03 | CNY 25,65 | -1,35 % | CNY 25,60 | CNY 25,90 | CNY 25,30 | 3,05M |
| 2026-07-31 | CNY 26,00 | +2,81 % | CNY 24,80 | CNY 26,00 | CNY 24,60 | 4,10M |
| 2026-07-30 | CNY 25,29 | +2,60 % | CNY 24,55 | CNY 26,20 | CNY 24,50 | 7,48M |
| 2026-07-29 | CNY 24,65 | +4,05 % | CNY 23,60 | CNY 24,88 | CNY 23,60 | 5,11M |
| 2026-07-28 | CNY 23,69 | +3,31 % | CNY 22,95 | CNY 23,91 | CNY 22,70 | 3,36M |
| 2026-07-27 | CNY 22,93 | +4,46 % | CNY 21,99 | CNY 23,22 | CNY 21,80 | 3,95M |
| 2026-07-24 | CNY 21,95 | -4,19 % | CNY 22,67 | CNY 22,85 | CNY 21,90 | 2,59M |
| 2026-07-23 | CNY 22,91 | +0,09 % | CNY 22,67 | CNY 22,97 | CNY 22,34 | 2,75M |
| 2026-07-22 | CNY 22,89 | -3,50 % | CNY 23,58 | CNY 23,79 | CNY 22,61 | 5,62M |
| 2026-07-21 | CNY 23,72 | -1,37 % | CNY 24,02 | CNY 24,13 | CNY 23,50 | 3,55M |
| 2026-07-20 | CNY 24,05 | -1,15 % | CNY 24,35 | CNY 24,71 | CNY 23,56 | 3,28M |
| 2026-07-17 | CNY 24,33 | -2,48 % | CNY 24,79 | CNY 25,33 | CNY 24,32 | 3,10M |
| 2026-07-16 | CNY 24,95 | +1,51 % | CNY 24,38 | CNY 25,19 | CNY 24,08 | 2,60M |
| 2026-07-15 | CNY 24,58 | +4,42 % | CNY 23,44 | CNY 25,18 | CNY 23,02 | 4,54M |
| 2026-07-14 | CNY 23,54 | -1,63 % | CNY 23,80 | CNY 23,95 | CNY 23,23 | 3,18M |
| 2026-07-13 | CNY 23,93 | -2,53 % | CNY 24,41 | CNY 24,73 | CNY 23,81 | 2,64M |
| 2026-07-10 | CNY 24,55 | +2,94 % | CNY 23,80 | CNY 24,77 | CNY 23,30 | 3,45M |
| 2026-07-09 | CNY 23,85 | -4,02 % | CNY 24,65 | CNY 24,89 | CNY 23,72 | 3,31M |
| 2026-07-08 | CNY 24,85 | -0,92 % | CNY 25,08 | CNY 25,58 | CNY 24,64 | 1,80M |
| 2026-07-07 | CNY 25,08 | -3,91 % | CNY 25,99 | CNY 25,99 | CNY 25,02 | 2,33M |
| 2026-07-06 | CNY 26,10 | -0,65 % | CNY 26,09 | CNY 27,15 | CNY 25,90 | 3,04M |
| 2026-07-03 | CNY 26,27 | +1,08 % | CNY 25,69 | CNY 26,57 | CNY 25,60 | 3,39M |
| 2026-07-02 | CNY 25,99 | +3,22 % | CNY 25,07 | CNY 26,06 | CNY 24,68 | 3,73M |
| 2026-07-01 | CNY 25,18 | +2,48 % | CNY 24,37 | CNY 25,95 | CNY 24,24 | 3,50M |
| 2026-06-30 | CNY 24,57 | -5,10 % | CNY 25,51 | CNY 25,73 | CNY 24,28 | 4,46M |
| 2026-06-29 | CNY 25,89 | +5,24 % | CNY 24,71 | CNY 26,79 | CNY 23,73 | 4,91M |
| 2026-06-26 | CNY 24,60 | -7,17 % | CNY 25,94 | CNY 25,99 | CNY 24,60 | 3,07M |
| 2026-06-25 | CNY 26,50 | +4,95 % | CNY 25,06 | CNY 26,97 | CNY 24,77 | 5,01M |
| 2026-06-24 | CNY 25,25 | -2,66 % | CNY 25,92 | CNY 26,09 | CNY 24,99 | 2,21M |
| 2026-06-23 | CNY 25,94 | +1,57 % | CNY 25,22 | CNY 27,18 | CNY 25,22 | 3,09M |
| 2026-06-22 | CNY 25,54 | +5,10 % | CNY 24,48 | CNY 26,07 | CNY 24,06 | 4,01M |
| 2026-06-18 | CNY 24,30 | -2,53 % | CNY 24,93 | CNY 25,04 | CNY 24,22 | 2,13M |
| 2026-06-17 | CNY 24,93 | -0,68 % | CNY 25,26 | CNY 25,56 | CNY 24,80 | 1,72M |
| 2026-06-16 | CNY 25,10 | -0,87 % | CNY 25,27 | CNY 25,27 | CNY 24,75 | 1,68M |
| 2026-06-15 | CNY 25,32 | -1,17 % | CNY 25,72 | CNY 26,59 | CNY 25,10 | 3,29M |
| 2026-06-12 | CNY 25,62 | +4,15 % | CNY 24,99 | CNY 25,62 | CNY 24,61 | 2,13M |
| 2026-06-11 | CNY 24,60 | -1,99 % | CNY 24,85 | CNY 25,18 | CNY 24,35 | 1,87M |
| 2026-06-10 | CNY 25,10 | -1,18 % | CNY 25,30 | CNY 25,59 | CNY 24,92 | 1,51M |
| 2026-06-09 | CNY 25,40 | +0,40 % | CNY 25,66 | CNY 25,79 | CNY 24,96 | 1,55M |
| 2026-06-08 | CNY 25,30 | -3,36 % | CNY 25,79 | CNY 26,38 | CNY 24,98 | 2,10M |
| 2026-06-05 | CNY 26,18 | +1,20 % | CNY 26,08 | CNY 26,47 | CNY 25,76 | 2,35M |
| 2026-06-04 | CNY 25,87 | -4,19 % | CNY 27,02 | CNY 27,19 | CNY 25,76 | 2,81M |
| 2026-06-03 | CNY 27,00 | -2,14 % | CNY 27,59 | CNY 27,61 | CNY 26,80 | 2,15M |
| 2026-06-02 | CNY 27,59 | -2,92 % | CNY 28,20 | CNY 28,26 | CNY 27,42 | 2,85M |
| 2026-06-01 | CNY 28,42 | +0,57 % | CNY 28,18 | CNY 28,52 | CNY 27,75 | 3,42M |
| 2026-05-29 | CNY 28,26 | +3,82 % | CNY 27,22 | CNY 28,72 | CNY 27,07 | 4,90M |
| 2026-05-28 | CNY 27,22 | -2,51 % | CNY 27,48 | CNY 27,69 | CNY 26,75 | 3,52M |
| 2026-05-27 | CNY 27,92 | +3,52 % | CNY 26,97 | CNY 28,45 | CNY 26,22 | 5,64M |
| 2026-05-26 | CNY 26,97 | -0,30 % | CNY 26,99 | CNY 27,23 | CNY 26,62 | 1,88M |