Anjoy Foods Group Co., Ltd. Class A 603345
SSE · China · Kurzlebige Konsumgüter
CNY 79,40+0,35 (+0,44 %)
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 79,40 | +0,44 % | CNY 79,05 | CNY 79,90 | CNY 78,26 | 3,97M |
| 2026-09-29 | CNY 79,05 | +2,34 % | CNY 77,85 | CNY 79,27 | CNY 77,00 | 5,09M |
| 2026-09-28 | CNY 77,24 | +0,40 % | CNY 76,80 | CNY 78,35 | CNY 76,68 | 3,87M |
| 2026-09-24 | CNY 76,93 | -3,21 % | CNY 77,90 | CNY 78,08 | CNY 76,51 | 2,90M |
| 2026-09-23 | CNY 79,48 | -0,23 % | CNY 79,89 | CNY 81,66 | CNY 79,03 | 3,62M |
| 2026-09-22 | CNY 79,66 | -1,54 % | CNY 80,58 | CNY 81,08 | CNY 79,62 | 3,94M |
| 2026-09-21 | CNY 80,91 | +1,80 % | CNY 78,99 | CNY 81,52 | CNY 78,67 | 7,46M |
| 2026-09-18 | CNY 79,48 | +6,78 % | CNY 76,01 | CNY 80,50 | CNY 76,01 | 13,22M |
| 2026-09-17 | CNY 74,43 | -1,61 % | CNY 75,20 | CNY 75,38 | CNY 73,44 | 5,65M |
| 2026-09-16 | CNY 75,65 | +1,46 % | CNY 74,30 | CNY 75,69 | CNY 73,61 | 5,00M |
| 2026-09-15 | CNY 74,56 | +0,27 % | CNY 74,02 | CNY 74,78 | CNY 73,81 | 2,70M |
| 2026-09-14 | CNY 74,36 | -0,52 % | CNY 74,76 | CNY 75,16 | CNY 73,35 | 5,76M |
| 2026-09-11 | CNY 74,75 | -1,18 % | CNY 75,25 | CNY 75,25 | CNY 73,54 | 5,81M |
| 2026-09-10 | CNY 75,64 | +1,74 % | CNY 74,16 | CNY 76,62 | CNY 74,01 | 7,79M |
| 2026-09-09 | CNY 74,35 | -2,84 % | CNY 76,48 | CNY 76,48 | CNY 74,19 | 6,41M |
| 2026-09-08 | CNY 76,52 | +0,38 % | CNY 76,38 | CNY 77,35 | CNY 76,00 | 4,90M |
| 2026-09-07 | CNY 76,23 | -0,52 % | CNY 76,62 | CNY 77,50 | CNY 75,90 | 5,27M |
| 2026-09-04 | CNY 76,63 | +1,20 % | CNY 75,62 | CNY 77,29 | CNY 75,62 | 6,31M |
| 2026-09-03 | CNY 75,72 | -0,11 % | CNY 75,60 | CNY 76,88 | CNY 75,37 | 4,66M |
| 2026-09-02 | CNY 75,80 | +0,03 % | CNY 75,56 | CNY 76,35 | CNY 74,35 | 6,41M |
| 2026-09-01 | CNY 75,78 | +1,16 % | CNY 74,91 | CNY 76,05 | CNY 74,59 | 6,38M |
| 2026-08-31 | CNY 74,91 | -3,37 % | CNY 77,55 | CNY 77,91 | CNY 74,61 | 10,63M |
| 2026-08-28 | CNY 77,52 | +0,05 % | CNY 77,48 | CNY 78,33 | CNY 77,00 | 5,69M |
| 2026-08-27 | CNY 77,48 | +0,34 % | CNY 77,45 | CNY 78,00 | CNY 76,10 | 8,25M |
| 2026-08-26 | CNY 77,22 | -0,04 % | CNY 76,90 | CNY 77,80 | CNY 76,23 | 6,35M |
| 2026-08-25 | CNY 77,25 | -1,71 % | CNY 78,54 | CNY 78,54 | CNY 75,59 | 10,74M |
| 2026-08-24 | CNY 78,59 | -0,52 % | CNY 79,90 | CNY 79,90 | CNY 77,61 | 6,56M |
| 2026-08-21 | CNY 79,00 | -3,02 % | CNY 81,11 | CNY 81,27 | CNY 78,85 | 5,96M |
| 2026-08-20 | CNY 81,46 | +0,57 % | CNY 81,04 | CNY 82,30 | CNY 80,61 | 3,74M |
| 2026-08-19 | CNY 81,00 | -1,59 % | CNY 82,34 | CNY 82,88 | CNY 81,00 | 4,59M |
| 2026-08-18 | CNY 82,31 | -2,28 % | CNY 83,81 | CNY 84,97 | CNY 82,03 | 6,70M |
| 2026-08-17 | CNY 84,23 | +0,04 % | CNY 84,10 | CNY 84,35 | CNY 83,01 | 4,63M |
| 2026-08-14 | CNY 84,20 | +0,10 % | CNY 84,05 | CNY 86,13 | CNY 83,55 | 4,65M |
| 2026-08-13 | CNY 84,12 | -1,09 % | CNY 84,38 | CNY 85,73 | CNY 84,02 | 4,25M |
| 2026-08-12 | CNY 85,05 | +0,27 % | CNY 84,50 | CNY 85,68 | CNY 83,94 | 4,74M |
| 2026-08-11 | CNY 84,82 | -1,25 % | CNY 85,88 | CNY 87,14 | CNY 84,72 | 4,78M |
| 2026-08-10 | CNY 85,89 | +0,81 % | CNY 84,79 | CNY 87,33 | CNY 84,45 | 6,28M |
| 2026-08-07 | CNY 85,20 | +1,40 % | CNY 83,58 | CNY 85,57 | CNY 83,53 | 5,46M |
| 2026-08-06 | CNY 84,02 | -1,28 % | CNY 85,50 | CNY 85,63 | CNY 83,60 | 5,84M |
| 2026-08-05 | CNY 85,11 | -0,80 % | CNY 85,23 | CNY 85,89 | CNY 83,90 | 6,85M |
| 2026-08-04 | CNY 85,80 | -0,84 % | CNY 86,29 | CNY 86,53 | CNY 83,41 | 8,09M |
| 2026-08-03 | CNY 86,53 | -3,74 % | CNY 89,87 | CNY 90,11 | CNY 86,40 | 6,43M |
| 2026-07-31 | CNY 89,89 | -1,06 % | CNY 87,50 | CNY 90,70 | CNY 87,48 | 7,32M |
| 2026-07-30 | CNY 90,85 | +1,78 % | CNY 89,44 | CNY 93,30 | CNY 88,11 | 8,75M |
| 2026-07-29 | CNY 89,26 | +3,01 % | CNY 87,35 | CNY 90,20 | CNY 85,40 | 8,40M |
| 2026-07-28 | CNY 86,65 | +1,37 % | CNY 85,40 | CNY 87,85 | CNY 84,48 | 5,15M |
| 2026-07-27 | CNY 85,48 | +1,04 % | CNY 84,45 | CNY 86,40 | CNY 84,07 | 3,24M |
| 2026-07-24 | CNY 84,60 | -2,89 % | CNY 86,80 | CNY 87,00 | CNY 84,60 | 3,09M |
| 2026-07-23 | CNY 87,12 | -0,66 % | CNY 87,00 | CNY 87,85 | CNY 85,60 | 3,74M |
| 2026-07-22 | CNY 87,70 | +1,04 % | CNY 86,01 | CNY 87,76 | CNY 85,12 | 4,92M |
| 2026-07-21 | CNY 86,80 | -1,12 % | CNY 86,91 | CNY 88,75 | CNY 85,79 | 6,09M |
| 2026-07-20 | CNY 87,78 | +2,37 % | CNY 85,74 | CNY 88,44 | CNY 84,20 | 7,55M |
| 2026-07-17 | CNY 85,75 | -3,54 % | CNY 88,31 | CNY 89,94 | CNY 84,54 | 7,30M |
| 2026-07-16 | CNY 88,90 | -1,28 % | CNY 88,60 | CNY 89,99 | CNY 87,00 | 7,26M |
| 2026-07-15 | CNY 90,05 | +6,25 % | CNY 84,28 | CNY 90,05 | CNY 83,66 | 7,80M |
| 2026-07-14 | CNY 84,75 | +1,06 % | CNY 84,80 | CNY 85,80 | CNY 82,68 | 6,00M |
| 2026-07-13 | CNY 83,86 | +2,88 % | CNY 80,99 | CNY 84,30 | CNY 79,80 | 6,19M |
| 2026-07-10 | CNY 81,51 | +2,21 % | CNY 79,75 | CNY 82,30 | CNY 78,00 | 4,63M |
| 2026-07-09 | CNY 79,75 | -2,78 % | CNY 81,50 | CNY 81,54 | CNY 78,81 | 4,49M |
| 2026-07-08 | CNY 82,03 | -0,91 % | CNY 82,45 | CNY 84,37 | CNY 81,74 | 3,69M |
| 2026-07-07 | CNY 82,78 | -1,67 % | CNY 83,69 | CNY 84,43 | CNY 82,00 | 4,07M |
| 2026-07-06 | CNY 84,19 | +3,68 % | CNY 81,34 | CNY 84,50 | CNY 80,26 | 6,61M |
| 2026-07-03 | CNY 81,20 | +2,90 % | CNY 79,77 | CNY 82,85 | CNY 79,47 | 6,95M |
| 2026-07-02 | CNY 78,91 | -0,87 % | CNY 79,21 | CNY 81,38 | CNY 78,51 | 4,91M |
| 2026-07-01 | CNY 79,60 | -0,74 % | CNY 80,03 | CNY 81,05 | CNY 76,76 | 7,41M |
| 2026-06-30 | CNY 80,19 | -3,16 % | CNY 82,55 | CNY 82,59 | CNY 79,66 | 3,85M |
| 2026-06-29 | CNY 82,81 | +3,81 % | CNY 79,90 | CNY 84,36 | CNY 79,02 | 5,67M |
| 2026-06-26 | CNY 79,77 | -3,72 % | CNY 82,85 | CNY 82,85 | CNY 79,75 | 4,80M |
| 2026-06-25 | CNY 82,85 | -1,95 % | CNY 84,40 | CNY 85,60 | CNY 82,52 | 5,61M |
| 2026-06-24 | CNY 84,50 | +1,32 % | CNY 84,16 | CNY 85,94 | CNY 83,30 | 3,42M |
| 2026-06-23 | CNY 83,40 | -2,46 % | CNY 84,70 | CNY 86,36 | CNY 83,00 | 4,55M |
| 2026-06-22 | CNY 85,50 | +1,87 % | CNY 83,31 | CNY 85,60 | CNY 82,82 | 4,93M |
| 2026-06-18 | CNY 83,93 | -1,19 % | CNY 84,73 | CNY 85,50 | CNY 83,40 | 4,76M |
| 2026-06-17 | CNY 84,94 | -1,64 % | CNY 86,00 | CNY 87,00 | CNY 84,00 | 3,90M |
| 2026-06-16 | CNY 86,36 | -2,80 % | CNY 88,79 | CNY 88,79 | CNY 86,21 | 4,75M |
| 2026-06-15 | CNY 88,85 | -1,47 % | CNY 89,88 | CNY 91,50 | CNY 87,71 | 4,63M |
| 2026-06-12 | CNY 90,18 | +1,90 % | CNY 88,00 | CNY 90,81 | CNY 87,11 | 5,06M |
| 2026-06-11 | CNY 88,50 | -1,57 % | CNY 89,91 | CNY 91,80 | CNY 88,06 | 2,83M |
| 2026-06-10 | CNY 89,91 | +1,01 % | CNY 89,16 | CNY 91,45 | CNY 88,38 | 3,56M |
| 2026-06-09 | CNY 89,01 | +1,03 % | CNY 88,24 | CNY 90,00 | CNY 87,02 | 4,50M |
| 2026-06-08 | CNY 88,10 | +1,64 % | CNY 86,28 | CNY 88,62 | CNY 86,20 | 7,10M |
| 2026-06-05 | CNY 86,68 | -0,23 % | CNY 86,82 | CNY 88,05 | CNY 86,04 | 5,24M |
| 2026-06-04 | CNY 86,88 | -3,23 % | CNY 89,78 | CNY 90,31 | CNY 85,65 | 7,87M |
| 2026-06-03 | CNY 89,78 | -4,46 % | CNY 92,03 | CNY 92,52 | CNY 86,88 | 11,66M |
| 2026-06-02 | CNY 93,97 | -6,03 % | CNY 99,25 | CNY 100,00 | CNY 93,51 | 8,96M |
| 2026-06-01 | CNY 100,00 | +0,35 % | CNY 99,00 | CNY 102,18 | CNY 98,40 | 7,46M |
| 2026-05-29 | CNY 99,65 | +2,38 % | CNY 97,28 | CNY 101,53 | CNY 96,78 | 7,16M |
| 2026-05-28 | CNY 97,33 | -0,74 % | CNY 97,40 | CNY 99,38 | CNY 96,60 | 3,51M |
| 2026-05-27 | CNY 98,06 | +2,11 % | CNY 96,07 | CNY 99,47 | CNY 94,02 | 6,74M |
| 2026-05-26 | CNY 96,03 | -1,00 % | CNY 96,35 | CNY 97,39 | CNY 94,80 | 4,47M |