Anji Foodstuff Co., Ltd. Class A 603696
SSE · China · Kurzlebige Konsumgüter
CNY 13,06-0,06 (-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 13,06 | -0,46 % | CNY 13,22 | CNY 13,42 | CNY 12,93 | 7,77M |
| 2026-09-29 | CNY 13,12 | -2,38 % | CNY 13,23 | CNY 13,48 | CNY 13,01 | 9,85M |
| 2026-09-28 | CNY 13,44 | -4,21 % | CNY 13,73 | CNY 13,90 | CNY 13,34 | 15,90M |
| 2026-09-24 | CNY 14,03 | +1,52 % | CNY 13,84 | CNY 14,35 | CNY 13,58 | 19,30M |
| 2026-09-23 | CNY 13,82 | -5,08 % | CNY 14,42 | CNY 14,47 | CNY 13,77 | 16,92M |
| 2026-09-22 | CNY 14,56 | +1,18 % | CNY 14,23 | CNY 14,62 | CNY 14,04 | 18,10M |
| 2026-09-21 | CNY 14,39 | +2,93 % | CNY 13,94 | CNY 14,40 | CNY 13,84 | 15,27M |
| 2026-09-18 | CNY 13,98 | +1,90 % | CNY 13,65 | CNY 14,21 | CNY 13,63 | 15,57M |
| 2026-09-17 | CNY 13,72 | +0,22 % | CNY 13,69 | CNY 13,86 | CNY 13,38 | 13,85M |
| 2026-09-16 | CNY 13,69 | +1,63 % | CNY 13,46 | CNY 13,99 | CNY 13,30 | 17,60M |
| 2026-09-15 | CNY 13,47 | -3,58 % | CNY 13,97 | CNY 14,14 | CNY 13,46 | 15,27M |
| 2026-09-14 | CNY 13,97 | -3,66 % | CNY 14,50 | CNY 14,64 | CNY 13,83 | 17,20M |
| 2026-09-11 | CNY 14,50 | -7,58 % | CNY 15,82 | CNY 15,90 | CNY 14,37 | 22,89M |
| 2026-09-10 | CNY 15,69 | -4,91 % | CNY 16,50 | CNY 16,66 | CNY 15,61 | 28,99M |
| 2026-09-09 | CNY 16,50 | -6,78 % | CNY 17,69 | CNY 17,79 | CNY 15,93 | 42,71M |
| 2026-09-08 | CNY 17,70 | +6,37 % | CNY 17,33 | CNY 18,30 | CNY 17,28 | 58,68M |
| 2026-09-07 | CNY 16,64 | +9,98 % | CNY 16,14 | CNY 16,64 | CNY 16,14 | 15,43M |
| 2026-09-04 | CNY 15,13 | +10,04 % | CNY 13,66 | CNY 15,13 | CNY 13,53 | 33,45M |
| 2026-09-03 | CNY 13,75 | -0,72 % | CNY 13,66 | CNY 14,02 | CNY 13,62 | 11,31M |
| 2026-09-02 | CNY 13,85 | -3,82 % | CNY 14,29 | CNY 14,54 | CNY 13,80 | 16,11M |
| 2026-09-01 | CNY 14,40 | +3,15 % | CNY 13,98 | CNY 14,60 | CNY 13,90 | 20,13M |
| 2026-08-31 | CNY 13,96 | -1,76 % | CNY 14,10 | CNY 14,49 | CNY 13,86 | 16,00M |
| 2026-08-28 | CNY 14,21 | +0,92 % | CNY 13,99 | CNY 14,44 | CNY 13,75 | 23,37M |
| 2026-08-27 | CNY 14,08 | +6,59 % | CNY 13,18 | CNY 14,53 | CNY 13,10 | 27,99M |
| 2026-08-26 | CNY 13,21 | -0,83 % | CNY 13,01 | CNY 13,56 | CNY 13,01 | 9,89M |
| 2026-08-25 | CNY 13,32 | +4,31 % | CNY 12,75 | CNY 13,34 | CNY 12,66 | 12,33M |
| 2026-08-24 | CNY 12,77 | -2,89 % | CNY 13,17 | CNY 13,22 | CNY 12,67 | 8,61M |
| 2026-08-21 | CNY 13,15 | -1,28 % | CNY 13,31 | CNY 13,32 | CNY 12,90 | 11,26M |
| 2026-08-20 | CNY 13,32 | +1,52 % | CNY 13,20 | CNY 13,60 | CNY 12,98 | 17,57M |
| 2026-08-19 | CNY 13,12 | -9,20 % | CNY 13,51 | CNY 14,00 | CNY 13,10 | 24,34M |
| 2026-08-18 | CNY 14,45 | -0,69 % | CNY 14,30 | CNY 15,35 | CNY 14,30 | 31,43M |
| 2026-08-17 | CNY 14,55 | -1,22 % | CNY 13,88 | CNY 15,26 | CNY 13,86 | 29,01M |
| 2026-08-14 | CNY 14,73 | -10,02 % | CNY 15,94 | CNY 15,94 | CNY 14,73 | 36,40M |
| 2026-08-13 | CNY 16,37 | +6,23 % | CNY 15,15 | CNY 16,88 | CNY 14,60 | 51,66M |
| 2026-08-12 | CNY 15,41 | +9,99 % | CNY 14,01 | CNY 15,41 | CNY 13,80 | 29,66M |
| 2026-08-11 | CNY 14,01 | +0,43 % | CNY 13,85 | CNY 14,60 | CNY 13,66 | 31,25M |
| 2026-08-10 | CNY 13,95 | +5,76 % | CNY 13,18 | CNY 14,10 | CNY 13,17 | 32,77M |
| 2026-08-07 | CNY 13,19 | +1,54 % | CNY 12,90 | CNY 13,70 | CNY 12,86 | 21,20M |
| 2026-08-06 | CNY 12,99 | -3,49 % | CNY 13,27 | CNY 13,48 | CNY 12,86 | 21,36M |
| 2026-08-05 | CNY 13,46 | +0,90 % | CNY 13,34 | CNY 13,68 | CNY 12,88 | 30,02M |
| 2026-08-04 | CNY 13,34 | +0,98 % | CNY 12,93 | CNY 13,56 | CNY 12,80 | 36,60M |
| 2026-08-03 | CNY 13,21 | -1,71 % | CNY 12,90 | CNY 13,80 | CNY 12,41 | 36,94M |
| 2026-07-31 | CNY 13,44 | +9,98 % | CNY 11,30 | CNY 13,44 | CNY 11,30 | 36,63M |
| 2026-07-30 | CNY 12,22 | +1,58 % | CNY 12,90 | CNY 13,23 | CNY 11,75 | 23,80M |
| 2026-07-29 | CNY 12,03 | +9,96 % | CNY 10,91 | CNY 12,03 | CNY 10,91 | 7,36M |
| 2026-07-28 | CNY 10,94 | +3,80 % | CNY 10,55 | CNY 11,04 | CNY 10,45 | 7,19M |
| 2026-07-27 | CNY 10,54 | +1,84 % | CNY 10,24 | CNY 10,65 | CNY 10,24 | 4,73M |
| 2026-07-24 | CNY 10,35 | -2,36 % | CNY 10,60 | CNY 10,67 | CNY 10,30 | 3,72M |
| 2026-07-23 | CNY 10,60 | +2,91 % | CNY 10,27 | CNY 10,62 | CNY 10,17 | 4,35M |
| 2026-07-22 | CNY 10,30 | -0,96 % | CNY 10,38 | CNY 10,58 | CNY 10,22 | 4,89M |
| 2026-07-21 | CNY 10,40 | -2,89 % | CNY 10,70 | CNY 10,99 | CNY 10,05 | 9,18M |
| 2026-07-20 | CNY 10,71 | -2,19 % | CNY 10,88 | CNY 11,32 | CNY 10,61 | 8,64M |
| 2026-07-17 | CNY 10,95 | -5,36 % | CNY 11,53 | CNY 11,88 | CNY 10,84 | 7,89M |
| 2026-07-16 | CNY 11,57 | +0,35 % | CNY 11,57 | CNY 11,85 | CNY 11,38 | 5,86M |
| 2026-07-15 | CNY 11,53 | +1,32 % | CNY 11,37 | CNY 11,67 | CNY 11,15 | 3,95M |
| 2026-07-14 | CNY 11,38 | +1,88 % | CNY 11,07 | CNY 11,40 | CNY 10,94 | 4,06M |
| 2026-07-13 | CNY 11,17 | -3,71 % | CNY 11,60 | CNY 11,69 | CNY 11,12 | 4,72M |
| 2026-07-10 | CNY 11,60 | +2,93 % | CNY 11,35 | CNY 11,78 | CNY 11,07 | 4,88M |
| 2026-07-09 | CNY 11,27 | -0,97 % | CNY 11,66 | CNY 11,69 | CNY 10,99 | 3,90M |
| 2026-07-08 | CNY 11,38 | -1,30 % | CNY 11,50 | CNY 11,54 | CNY 11,25 | 3,32M |
| 2026-07-07 | CNY 11,53 | -3,84 % | CNY 12,17 | CNY 12,17 | CNY 11,49 | 4,14M |
| 2026-07-06 | CNY 11,99 | -1,56 % | CNY 12,17 | CNY 12,32 | CNY 11,89 | 3,56M |
| 2026-07-03 | CNY 12,18 | +1,75 % | CNY 12,00 | CNY 12,24 | CNY 11,91 | 4,92M |
| 2026-07-02 | CNY 11,97 | +1,10 % | CNY 11,84 | CNY 12,21 | CNY 11,59 | 4,44M |
| 2026-07-01 | CNY 11,84 | +2,96 % | CNY 11,51 | CNY 12,01 | CNY 11,45 | 5,52M |
| 2026-06-30 | CNY 11,50 | -1,20 % | CNY 11,50 | CNY 11,73 | CNY 11,33 | 4,66M |
| 2026-06-29 | CNY 11,64 | -0,51 % | CNY 11,66 | CNY 11,80 | CNY 11,35 | 5,68M |
| 2026-06-26 | CNY 11,70 | -2,17 % | CNY 12,09 | CNY 12,09 | CNY 11,60 | 4,55M |
| 2026-06-25 | CNY 11,96 | -1,73 % | CNY 12,13 | CNY 12,23 | CNY 11,91 | 3,50M |
| 2026-06-24 | CNY 12,17 | -3,79 % | CNY 12,58 | CNY 12,64 | CNY 12,15 | 4,31M |
| 2026-06-23 | CNY 12,65 | +2,02 % | CNY 12,37 | CNY 12,95 | CNY 12,37 | 4,47M |
| 2026-06-22 | CNY 12,40 | +0,24 % | CNY 12,29 | CNY 12,44 | CNY 12,09 | 4,34M |
| 2026-06-18 | CNY 12,37 | -1,20 % | CNY 12,47 | CNY 12,60 | CNY 12,29 | 2,95M |
| 2026-06-17 | CNY 12,52 | -2,19 % | CNY 12,68 | CNY 12,77 | CNY 12,47 | 3,27M |
| 2026-06-16 | CNY 12,80 | -0,16 % | CNY 12,75 | CNY 12,87 | CNY 12,57 | 3,33M |
| 2026-06-15 | CNY 12,82 | +0,16 % | CNY 12,88 | CNY 13,08 | CNY 12,71 | 3,90M |
| 2026-06-12 | CNY 12,80 | +2,56 % | CNY 12,50 | CNY 12,85 | CNY 12,44 | 3,94M |
| 2026-06-11 | CNY 12,48 | -1,50 % | CNY 12,53 | CNY 12,73 | CNY 12,34 | 3,00M |
| 2026-06-10 | CNY 12,67 | -0,78 % | CNY 12,69 | CNY 12,83 | CNY 12,50 | 3,72M |
| 2026-06-09 | CNY 12,77 | +0,08 % | CNY 12,74 | CNY 12,94 | CNY 12,55 | 5,14M |
| 2026-06-08 | CNY 12,76 | -2,45 % | CNY 13,20 | CNY 13,70 | CNY 12,62 | 7,30M |
| 2026-06-05 | CNY 13,08 | +1,40 % | CNY 12,84 | CNY 13,24 | CNY 12,81 | 4,91M |
| 2026-06-04 | CNY 12,90 | -2,71 % | CNY 13,11 | CNY 13,30 | CNY 12,86 | 3,76M |
| 2026-06-03 | CNY 13,26 | -1,19 % | CNY 13,38 | CNY 13,40 | CNY 13,12 | 4,04M |
| 2026-06-02 | CNY 13,42 | -3,73 % | CNY 13,94 | CNY 13,98 | CNY 13,33 | 5,93M |
| 2026-06-01 | CNY 13,94 | +1,16 % | CNY 13,48 | CNY 14,05 | CNY 13,48 | 6,40M |
| 2026-05-29 | CNY 13,78 | +2,23 % | CNY 13,59 | CNY 14,32 | CNY 13,51 | 9,89M |
| 2026-05-28 | CNY 13,48 | -0,96 % | CNY 13,75 | CNY 13,75 | CNY 13,22 | 4,92M |
| 2026-05-27 | CNY 13,61 | -1,23 % | CNY 13,93 | CNY 13,93 | CNY 13,36 | 5,73M |
| 2026-05-26 | CNY 13,78 | -1,64 % | CNY 14,05 | CNY 14,13 | CNY 13,61 | 5,10M |