Angel Yeast Co., Ltd. Class A 600298
SSE · China · Kurzlebige Konsumgüter
CNY 37,47+0,17 (+0,46 %)
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 37,47 | +0,46 % | CNY 37,39 | CNY 37,86 | CNY 37,20 | 4,85M |
| 2026-09-29 | CNY 37,30 | -3,57 % | CNY 38,63 | CNY 38,80 | CNY 36,90 | 10,75M |
| 2026-09-28 | CNY 38,68 | -2,57 % | CNY 39,20 | CNY 39,32 | CNY 37,70 | 10,76M |
| 2026-09-24 | CNY 39,70 | -0,15 % | CNY 39,83 | CNY 40,28 | CNY 39,31 | 4,77M |
| 2026-09-23 | CNY 39,76 | +0,86 % | CNY 39,40 | CNY 40,25 | CNY 39,23 | 4,56M |
| 2026-09-22 | CNY 39,42 | +0,69 % | CNY 39,01 | CNY 39,89 | CNY 38,75 | 7,19M |
| 2026-09-21 | CNY 39,15 | -1,63 % | CNY 39,70 | CNY 39,99 | CNY 39,02 | 7,11M |
| 2026-09-18 | CNY 39,80 | -0,30 % | CNY 39,92 | CNY 40,23 | CNY 39,62 | 5,70M |
| 2026-09-17 | CNY 39,92 | -1,43 % | CNY 40,41 | CNY 40,78 | CNY 39,88 | 5,33M |
| 2026-09-16 | CNY 40,50 | -0,56 % | CNY 40,75 | CNY 40,85 | CNY 39,51 | 7,24M |
| 2026-09-15 | CNY 40,73 | +0,07 % | CNY 40,65 | CNY 41,02 | CNY 40,36 | 2,91M |
| 2026-09-14 | CNY 40,70 | -0,95 % | CNY 40,98 | CNY 41,40 | CNY 40,16 | 7,46M |
| 2026-09-11 | CNY 41,09 | +0,15 % | CNY 41,00 | CNY 41,61 | CNY 40,26 | 7,28M |
| 2026-09-10 | CNY 41,03 | -1,39 % | CNY 41,52 | CNY 41,55 | CNY 41,00 | 3,78M |
| 2026-09-09 | CNY 41,61 | -0,69 % | CNY 41,49 | CNY 41,87 | CNY 41,08 | 4,18M |
| 2026-09-08 | CNY 41,90 | +0,70 % | CNY 41,25 | CNY 42,15 | CNY 41,00 | 5,44M |
| 2026-09-07 | CNY 41,61 | -0,88 % | CNY 41,83 | CNY 42,29 | CNY 41,23 | 5,86M |
| 2026-09-04 | CNY 41,98 | -0,57 % | CNY 42,26 | CNY 42,80 | CNY 41,79 | 5,05M |
| 2026-09-03 | CNY 42,22 | -1,17 % | CNY 42,41 | CNY 43,09 | CNY 42,00 | 4,93M |
| 2026-09-02 | CNY 42,72 | +1,98 % | CNY 42,06 | CNY 43,30 | CNY 42,00 | 9,88M |
| 2026-09-01 | CNY 41,89 | +1,04 % | CNY 41,29 | CNY 42,33 | CNY 40,80 | 7,10M |
| 2026-08-31 | CNY 41,46 | +0,39 % | CNY 41,36 | CNY 42,20 | CNY 41,05 | 7,42M |
| 2026-08-28 | CNY 41,30 | +0,54 % | CNY 40,97 | CNY 41,64 | CNY 40,62 | 4,88M |
| 2026-08-27 | CNY 41,08 | -0,27 % | CNY 41,04 | CNY 41,19 | CNY 40,47 | 7,61M |
| 2026-08-26 | CNY 41,19 | -0,44 % | CNY 41,20 | CNY 41,75 | CNY 40,80 | 5,82M |
| 2026-08-25 | CNY 41,37 | +1,97 % | CNY 40,80 | CNY 41,77 | CNY 40,50 | 7,34M |
| 2026-08-24 | CNY 40,57 | -1,74 % | CNY 41,16 | CNY 41,33 | CNY 40,00 | 10,66M |
| 2026-08-21 | CNY 41,29 | -2,41 % | CNY 42,62 | CNY 42,64 | CNY 41,01 | 8,44M |
| 2026-08-20 | CNY 42,31 | -0,05 % | CNY 42,39 | CNY 43,10 | CNY 42,14 | 6,99M |
| 2026-08-19 | CNY 42,33 | -0,94 % | CNY 42,73 | CNY 43,48 | CNY 42,01 | 13,84M |
| 2026-08-18 | CNY 42,73 | +2,01 % | CNY 41,66 | CNY 42,91 | CNY 41,56 | 13,70M |
| 2026-08-17 | CNY 41,89 | -3,70 % | CNY 41,01 | CNY 42,49 | CNY 39,78 | 29,73M |
| 2026-08-14 | CNY 43,50 | -0,37 % | CNY 43,23 | CNY 43,74 | CNY 41,97 | 11,91M |
| 2026-08-13 | CNY 43,66 | +1,44 % | CNY 42,84 | CNY 44,00 | CNY 42,69 | 11,51M |
| 2026-08-12 | CNY 43,04 | -0,78 % | CNY 43,16 | CNY 43,79 | CNY 42,75 | 9,26M |
| 2026-08-11 | CNY 43,38 | -0,25 % | CNY 43,59 | CNY 44,49 | CNY 42,86 | 14,37M |
| 2026-08-10 | CNY 43,49 | +5,48 % | CNY 41,13 | CNY 43,57 | CNY 40,97 | 19,25M |
| 2026-08-07 | CNY 41,23 | +0,44 % | CNY 41,29 | CNY 41,86 | CNY 40,72 | 11,66M |
| 2026-08-06 | CNY 41,05 | -0,53 % | CNY 41,28 | CNY 41,34 | CNY 40,66 | 15,30M |
| 2026-08-05 | CNY 41,27 | -2,92 % | CNY 42,48 | CNY 42,75 | CNY 40,83 | 24,22M |
| 2026-08-04 | CNY 42,51 | -0,91 % | CNY 42,71 | CNY 43,20 | CNY 42,05 | 12,09M |
| 2026-08-03 | CNY 42,90 | +2,34 % | CNY 41,76 | CNY 43,80 | CNY 41,76 | 23,03M |
| 2026-07-31 | CNY 41,92 | +1,77 % | CNY 40,10 | CNY 42,19 | CNY 39,77 | 17,73M |
| 2026-07-30 | CNY 41,19 | +2,85 % | CNY 40,20 | CNY 42,26 | CNY 39,84 | 29,25M |
| 2026-07-29 | CNY 40,05 | +5,62 % | CNY 38,18 | CNY 40,49 | CNY 38,18 | 22,46M |
| 2026-07-28 | CNY 37,92 | -1,71 % | CNY 38,33 | CNY 38,60 | CNY 37,68 | 8,01M |
| 2026-07-27 | CNY 38,58 | +1,55 % | CNY 37,96 | CNY 38,58 | CNY 37,60 | 7,42M |
| 2026-07-24 | CNY 37,99 | -2,26 % | CNY 38,82 | CNY 39,13 | CNY 37,72 | 10,32M |
| 2026-07-23 | CNY 38,87 | -0,41 % | CNY 38,83 | CNY 39,08 | CNY 38,27 | 8,93M |
| 2026-07-22 | CNY 39,03 | -1,21 % | CNY 39,26 | CNY 39,80 | CNY 38,29 | 13,02M |
| 2026-07-21 | CNY 39,51 | +1,70 % | CNY 38,63 | CNY 40,00 | CNY 38,47 | 18,90M |
| 2026-07-20 | CNY 38,85 | +0,96 % | CNY 38,54 | CNY 39,33 | CNY 37,75 | 15,06M |
| 2026-07-17 | CNY 38,48 | +0,55 % | CNY 38,23 | CNY 39,24 | CNY 38,11 | 15,52M |
| 2026-07-16 | CNY 38,27 | +0,60 % | CNY 37,80 | CNY 38,86 | CNY 37,80 | 14,59M |
| 2026-07-15 | CNY 38,04 | +1,55 % | CNY 37,33 | CNY 38,41 | CNY 37,08 | 13,28M |
| 2026-07-14 | CNY 37,46 | +0,75 % | CNY 36,99 | CNY 37,75 | CNY 36,82 | 9,14M |
| 2026-07-13 | CNY 37,18 | +1,78 % | CNY 36,44 | CNY 37,50 | CNY 36,15 | 12,17M |
| 2026-07-10 | CNY 36,53 | +0,08 % | CNY 36,44 | CNY 37,08 | CNY 36,11 | 8,48M |
| 2026-07-09 | CNY 36,50 | -1,59 % | CNY 36,80 | CNY 36,99 | CNY 36,37 | 7,64M |
| 2026-07-08 | CNY 37,09 | -1,59 % | CNY 37,37 | CNY 37,66 | CNY 36,63 | 8,14M |
| 2026-07-07 | CNY 37,69 | -1,85 % | CNY 38,26 | CNY 38,98 | CNY 37,50 | 12,97M |
| 2026-07-06 | CNY 38,40 | +3,45 % | CNY 37,26 | CNY 38,77 | CNY 36,41 | 14,70M |
| 2026-07-03 | CNY 37,12 | -0,05 % | CNY 37,17 | CNY 37,82 | CNY 37,00 | 9,83M |
| 2026-07-02 | CNY 37,14 | +1,34 % | CNY 36,68 | CNY 37,95 | CNY 36,40 | 11,66M |
| 2026-07-01 | CNY 36,65 | +1,24 % | CNY 36,30 | CNY 36,87 | CNY 35,46 | 8,83M |
| 2026-06-30 | CNY 36,20 | -1,07 % | CNY 36,26 | CNY 36,60 | CNY 35,54 | 8,69M |
| 2026-06-29 | CNY 36,59 | +4,01 % | CNY 35,52 | CNY 37,18 | CNY 34,50 | 14,22M |
| 2026-06-26 | CNY 35,18 | -2,52 % | CNY 36,22 | CNY 36,27 | CNY 35,00 | 9,97M |
| 2026-06-25 | CNY 36,09 | +1,04 % | CNY 35,70 | CNY 36,83 | CNY 35,39 | 10,02M |
| 2026-06-24 | CNY 35,72 | +0,20 % | CNY 35,67 | CNY 36,45 | CNY 35,35 | 9,88M |
| 2026-06-23 | CNY 35,65 | -0,11 % | CNY 35,70 | CNY 36,68 | CNY 35,50 | 10,70M |
| 2026-06-22 | CNY 35,69 | +6,54 % | CNY 33,50 | CNY 35,96 | CNY 33,11 | 19,47M |
| 2026-06-18 | CNY 33,50 | -1,06 % | CNY 33,86 | CNY 34,38 | CNY 33,20 | 8,72M |
| 2026-06-17 | CNY 33,86 | -2,51 % | CNY 34,73 | CNY 34,98 | CNY 33,61 | 10,61M |
| 2026-06-16 | CNY 34,73 | -2,42 % | CNY 35,50 | CNY 35,55 | CNY 34,72 | 9,14M |
| 2026-06-15 | CNY 35,59 | -3,02 % | CNY 36,90 | CNY 36,90 | CNY 35,33 | 12,10M |
| 2026-06-12 | CNY 36,70 | +2,31 % | CNY 35,82 | CNY 36,79 | CNY 35,65 | 12,51M |
| 2026-06-11 | CNY 35,87 | +1,18 % | CNY 35,38 | CNY 36,00 | CNY 35,21 | 6,14M |
| 2026-06-10 | CNY 35,45 | +1,03 % | CNY 34,90 | CNY 35,58 | CNY 34,43 | 9,32M |
| 2026-06-09 | CNY 35,09 | +1,27 % | CNY 34,33 | CNY 35,58 | CNY 34,22 | 6,88M |
| 2026-06-08 | CNY 34,65 | -1,42 % | CNY 34,91 | CNY 35,18 | CNY 33,91 | 9,46M |
| 2026-06-05 | CNY 35,15 | +1,41 % | CNY 34,71 | CNY 35,55 | CNY 34,68 | 7,50M |
| 2026-06-04 | CNY 34,66 | -2,09 % | CNY 35,41 | CNY 35,64 | CNY 34,61 | 6,83M |
| 2026-06-03 | CNY 35,40 | -3,96 % | CNY 36,70 | CNY 36,70 | CNY 35,31 | 10,76M |
| 2026-06-02 | CNY 36,86 | +0,33 % | CNY 36,74 | CNY 37,27 | CNY 36,44 | 10,39M |
| 2026-06-01 | CNY 36,74 | +0,38 % | CNY 36,63 | CNY 37,08 | CNY 36,10 | 9,77M |
| 2026-05-29 | CNY 36,60 | +2,43 % | CNY 35,70 | CNY 37,26 | CNY 35,61 | 11,07M |
| 2026-05-28 | CNY 35,73 | -0,83 % | CNY 35,89 | CNY 36,07 | CNY 35,51 | 7,76M |
| 2026-05-27 | CNY 36,03 | -0,41 % | CNY 36,07 | CNY 36,37 | CNY 35,41 | 6,54M |
| 2026-05-26 | CNY 36,18 | +0,08 % | CNY 36,05 | CNY 36,40 | CNY 35,90 | 4,10M |