Great-Sun Foods Co., Ltd. Class A 603336
SSE · China · Prozessindustrie
CNY 9,89-0,01 (-0,10 %)
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 9,89 | -0,10 % | CNY 10,00 | CNY 10,07 | CNY 9,80 | 11,89M |
| 2026-09-29 | CNY 9,90 | -0,80 % | CNY 10,01 | CNY 10,04 | CNY 9,74 | 13,13M |
| 2026-09-28 | CNY 9,98 | -3,11 % | CNY 10,28 | CNY 10,44 | CNY 9,95 | 13,27M |
| 2026-09-24 | CNY 10,30 | -2,92 % | CNY 10,60 | CNY 10,62 | CNY 10,15 |
| 16,93M |
| 2026-09-23 | CNY 10,61 | -2,48 % | CNY 10,88 | CNY 10,96 | CNY 10,57 | 18,47M |
| 2026-09-22 | CNY 10,88 | +0,93 % | CNY 10,63 | CNY 11,16 | CNY 10,63 | 25,88M |
| 2026-09-21 | CNY 10,78 | +4,05 % | CNY 10,30 | CNY 10,90 | CNY 10,15 | 31,46M |
| 2026-09-18 | CNY 10,36 | +3,60 % | CNY 9,81 | CNY 10,40 | CNY 9,79 | 33,49M |
| 2026-09-17 | CNY 10,00 | +0,20 % | CNY 9,87 | CNY 10,29 | CNY 9,81 | 29,78M |
| 2026-09-16 | CNY 9,98 | +0,50 % | CNY 9,88 | CNY 10,08 | CNY 9,74 | 21,59M |
| 2026-09-15 | CNY 9,93 | -4,43 % | CNY 10,25 | CNY 10,40 | CNY 9,90 | 41,26M |
| 2026-09-14 | CNY 10,39 | +2,97 % | CNY 10,45 | CNY 11,10 | CNY 10,00 | 68,85M |
| 2026-09-11 | CNY 10,09 | +10,03 % | CNY 9,05 | CNY 10,09 | CNY 9,02 | 38,49M |
| 2026-09-10 | CNY 9,17 | -5,27 % | CNY 9,62 | CNY 9,65 | CNY 9,16 | 22,44M |
| 2026-09-09 | CNY 9,68 | -2,02 % | CNY 9,80 | CNY 9,94 | CNY 9,58 | 30,36M |
| 2026-09-08 | CNY 9,88 | +5,44 % | CNY 9,48 | CNY 10,08 | CNY 9,31 | 33,83M |
| 2026-09-07 | CNY 9,37 | +2,52 % | CNY 9,16 | CNY 9,42 | CNY 9,14 | 16,81M |
| 2026-09-04 | CNY 9,14 | -1,19 % | CNY 9,08 | CNY 9,49 | CNY 9,04 | 18,82M |
| 2026-09-03 | CNY 9,25 | -3,75 % | CNY 9,34 | CNY 9,73 | CNY 9,08 | 26,53M |
| 2026-09-02 | CNY 9,61 | +3,00 % | CNY 9,29 | CNY 10,26 | CNY 9,10 | 34,04M |
| 2026-09-01 | CNY 9,33 | +0,54 % | CNY 9,21 | CNY 9,60 | CNY 9,18 | 18,80M |
| 2026-08-31 | CNY 9,28 | -2,83 % | CNY 9,59 | CNY 9,63 | CNY 9,24 | 14,95M |
| 2026-08-28 | CNY 9,55 | -0,31 % | CNY 9,52 | CNY 9,78 | CNY 9,28 | 17,38M |
| 2026-08-27 | CNY 9,58 | +4,81 % | CNY 9,14 | CNY 9,65 | CNY 9,14 | 22,36M |
| 2026-08-26 | CNY 9,14 | +1,67 % | CNY 8,89 | CNY 9,35 | CNY 8,89 | 15,84M |
| 2026-08-25 | CNY 8,99 | -0,88 % | CNY 8,91 | CNY 9,25 | CNY 8,84 | 15,62M |
| 2026-08-24 | CNY 9,07 | -1,95 % | CNY 9,52 | CNY 9,59 | CNY 9,00 | 16,72M |
| 2026-08-21 | CNY 9,25 | -0,11 % | CNY 9,10 | CNY 9,32 | CNY 8,82 | 17,40M |
| 2026-08-20 | CNY 9,26 | +4,63 % | CNY 8,85 | CNY 9,40 | CNY 8,65 | 25,93M |
| 2026-08-19 | CNY 8,85 | -8,95 % | CNY 9,38 | CNY 9,88 | CNY 8,75 | 40,22M |
| 2026-08-18 | CNY 9,72 | +5,88 % | CNY 9,11 | CNY 9,77 | CNY 9,05 | 43,91M |
| 2026-08-17 | CNY 9,18 | +0,11 % | CNY 9,16 | CNY 9,28 | CNY 8,94 | 15,97M |
| 2026-08-14 | CNY 9,17 | -5,07 % | CNY 9,66 | CNY 9,80 | CNY 9,05 | 26,19M |
| 2026-08-13 | CNY 9,66 | -4,17 % | CNY 9,98 | CNY 10,04 | CNY 9,50 | 21,91M |
| 2026-08-12 | CNY 10,08 | +0,90 % | CNY 9,95 | CNY 10,14 | CNY 9,90 | 11,56M |
| 2026-08-11 | CNY 9,99 | -1,09 % | CNY 9,96 | CNY 10,15 | CNY 9,84 | 13,42M |
| 2026-08-10 | CNY 10,10 | -1,85 % | CNY 10,30 | CNY 10,38 | CNY 9,96 | 20,38M |
| 2026-08-07 | CNY 10,29 | +1,08 % | CNY 10,02 | CNY 10,53 | CNY 10,01 | 26,53M |
| 2026-08-06 | CNY 10,18 | +3,46 % | CNY 9,98 | CNY 10,44 | CNY 9,85 | 34,67M |
| 2026-08-05 | CNY 9,84 | -1,89 % | CNY 10,03 | CNY 10,08 | CNY 9,42 | 41,77M |
| 2026-08-04 | CNY 10,03 | +0,70 % | CNY 9,83 | CNY 10,12 | CNY 9,80 | 27,58M |
| 2026-08-03 | CNY 9,96 | +1,94 % | CNY 9,99 | CNY 10,35 | CNY 9,70 | 46,53M |
| 2026-07-31 | CNY 9,77 | +10,02 % | CNY 8,72 | CNY 9,77 | CNY 8,72 | 39,93M |
| 2026-07-30 | CNY 8,88 | +8,42 % | CNY 8,15 | CNY 8,99 | CNY 8,09 | 34,50M |
| 2026-07-29 | CNY 8,19 | -3,08 % | CNY 8,43 | CNY 8,53 | CNY 8,05 | 22,10M |
| 2026-07-28 | CNY 8,45 | -4,52 % | CNY 8,76 | CNY 9,13 | CNY 8,32 | 30,11M |
| 2026-07-27 | CNY 8,85 | +6,63 % | CNY 8,19 | CNY 9,05 | CNY 8,00 | 33,60M |
| 2026-07-24 | CNY 8,30 | +2,09 % | CNY 7,98 | CNY 8,49 | CNY 7,94 | 20,62M |
| 2026-07-23 | CNY 8,13 | -0,12 % | CNY 8,03 | CNY 8,17 | CNY 7,90 | 13,17M |
| 2026-07-22 | CNY 8,14 | +1,88 % | CNY 8,03 | CNY 8,37 | CNY 7,74 | 19,92M |
| 2026-07-21 | CNY 7,99 | -0,87 % | CNY 8,00 | CNY 8,12 | CNY 7,25 | 32,07M |
| 2026-07-20 | CNY 8,06 | -3,47 % | CNY 8,26 | CNY 8,47 | CNY 7,98 | 26,39M |
| 2026-07-17 | CNY 8,35 | -1,30 % | CNY 8,30 | CNY 8,84 | CNY 8,27 | 33,71M |
| 2026-07-16 | CNY 8,46 | -0,47 % | CNY 8,50 | CNY 8,88 | CNY 8,24 | 45,95M |
| 2026-07-15 | CNY 8,50 | +9,96 % | CNY 7,75 | CNY 8,50 | CNY 7,54 | 32,30M |
| 2026-07-14 | CNY 7,73 | +2,66 % | CNY 7,54 | CNY 8,11 | CNY 7,34 | 21,76M |
| 2026-07-13 | CNY 7,53 | -1,18 % | CNY 7,74 | CNY 8,21 | CNY 7,48 | 27,04M |
| 2026-07-10 | CNY 7,62 | +3,39 % | CNY 7,34 | CNY 7,83 | CNY 7,28 | 13,29M |
| 2026-07-09 | CNY 7,37 | +0,82 % | CNY 7,33 | CNY 7,44 | CNY 7,22 | 8,84M |
| 2026-07-08 | CNY 7,31 | -1,88 % | CNY 7,43 | CNY 7,45 | CNY 7,27 | 8,41M |
| 2026-07-07 | CNY 7,45 | -3,62 % | CNY 7,83 | CNY 7,85 | CNY 7,43 | 9,71M |
| 2026-07-06 | CNY 7,73 | -2,52 % | CNY 7,93 | CNY 8,12 | CNY 7,72 | 11,70M |
| 2026-07-03 | CNY 7,93 | -0,75 % | CNY 7,99 | CNY 8,08 | CNY 7,84 | 13,49M |
| 2026-07-02 | CNY 7,99 | -2,56 % | CNY 8,27 | CNY 8,39 | CNY 7,96 | 20,32M |
| 2026-07-01 | CNY 8,20 | +3,54 % | CNY 7,94 | CNY 8,48 | CNY 7,89 | 31,23M |
| 2026-06-30 | CNY 7,92 | -3,41 % | CNY 8,14 | CNY 8,45 | CNY 7,86 | 35,79M |
| 2026-06-29 | CNY 8,20 | +10,07 % | CNY 7,67 | CNY 8,20 | CNY 7,16 | 34,62M |
| 2026-06-26 | CNY 7,45 | -1,06 % | CNY 7,54 | CNY 8,00 | CNY 7,34 | 21,99M |
| 2026-06-25 | CNY 7,53 | -4,68 % | CNY 7,90 | CNY 7,90 | CNY 7,50 | 12,56M |
| 2026-06-24 | CNY 7,90 | -2,23 % | CNY 8,03 | CNY 8,15 | CNY 7,81 | 13,10M |
| 2026-06-23 | CNY 8,08 | +1,38 % | CNY 8,02 | CNY 8,17 | CNY 7,90 | 16,44M |
| 2026-06-22 | CNY 7,97 | -1,48 % | CNY 8,11 | CNY 8,11 | CNY 7,68 | 18,16M |
| 2026-06-18 | CNY 8,09 | 0,00 % | CNY 8,17 | CNY 8,17 | CNY 7,90 | 16,63M |
| 2026-06-17 | CNY 8,09 | -0,98 % | CNY 8,16 | CNY 8,17 | CNY 7,99 | 14,65M |
| 2026-06-16 | CNY 8,17 | -2,74 % | CNY 8,40 | CNY 8,42 | CNY 8,11 | 21,07M |
| 2026-06-15 | CNY 8,40 | -4,11 % | CNY 8,77 | CNY 8,87 | CNY 8,33 | 22,28M |
| 2026-06-12 | CNY 8,76 | -1,02 % | CNY 8,88 | CNY 9,20 | CNY 8,73 | 11,60M |
| 2026-06-11 | CNY 8,85 | -1,88 % | CNY 9,03 | CNY 9,10 | CNY 8,70 | 10,52M |
| 2026-06-10 | CNY 9,02 | -1,20 % | CNY 9,04 | CNY 9,53 | CNY 8,72 | 21,52M |
| 2026-06-09 | CNY 9,13 | +5,55 % | CNY 8,75 | CNY 9,25 | CNY 8,47 | 29,79M |
| 2026-06-08 | CNY 8,65 | -4,00 % | CNY 8,88 | CNY 9,12 | CNY 8,50 | 18,26M |
| 2026-06-05 | CNY 9,01 | -1,96 % | CNY 9,10 | CNY 9,25 | CNY 8,94 | 13,83M |
| 2026-06-04 | CNY 9,19 | -1,71 % | CNY 9,52 | CNY 9,67 | CNY 9,03 | 17,47M |
| 2026-06-03 | CNY 9,35 | -0,21 % | CNY 9,36 | CNY 9,48 | CNY 9,18 | 16,05M |
| 2026-06-02 | CNY 9,37 | -2,80 % | CNY 9,56 | CNY 9,65 | CNY 9,20 | 16,10M |
| 2026-06-01 | CNY 9,64 | -1,53 % | CNY 9,84 | CNY 10,45 | CNY 9,61 | 23,32M |
| 2026-05-29 | CNY 9,79 | -6,67 % | CNY 10,42 | CNY 10,49 | CNY 9,70 | 30,47M |
| 2026-05-28 | CNY 10,49 | -5,50 % | CNY 11,08 | CNY 11,08 | CNY 10,11 | 29,02M |
| 2026-05-27 | CNY 11,10 | -3,65 % | CNY 11,72 | CNY 12,25 | CNY 10,70 | 32,52M |
| 2026-05-26 | CNY 11,52 | -4,00 % | CNY 11,90 | CNY 11,96 | CNY 11,42 | 22,40M |