YouYou Foods Co., Ltd. Class A 603697
SSE · China · Kurzlebige Konsumgüter
CNY 9,60+0,11 (+1,16 %)
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 9,60 | +1,16 % | CNY 9,50 | CNY 9,63 | CNY 9,45 | 5,17M |
| 2026-09-29 | CNY 9,49 | +0,11 % | CNY 9,39 | CNY 9,55 | CNY 9,26 | 5,76M |
| 2026-09-28 | CNY 9,48 | +4,52 % | CNY 9,03 | CNY 9,62 | CNY 9,03 | 10,25M |
| 2026-09-24 | CNY 9,07 | +0,11 % | CNY 9,06 | CNY 9,22 | CNY 8,97 | 3,94M |
| 2026-09-23 | CNY 9,06 | -0,88 % | CNY 9,11 | CNY 9,14 | CNY 8,97 | 4,70M |
| 2026-09-22 | CNY 9,14 | -0,11 % | CNY 9,15 | CNY 9,21 | CNY 9,07 | 4,10M |
| 2026-09-21 | CNY 9,15 | +1,10 % | CNY 9,08 | CNY 9,18 | CNY 8,96 | 4,07M |
| 2026-09-18 | CNY 9,05 | +0,22 % | CNY 9,05 | CNY 9,16 | CNY 9,02 | 3,70M |
| 2026-09-17 | CNY 9,03 | -2,59 % | CNY 9,19 | CNY 9,27 | CNY 8,99 | 5,34M |
| 2026-09-16 | CNY 9,27 | -0,22 % | CNY 9,25 | CNY 9,29 | CNY 9,12 | 3,19M |
| 2026-09-15 | CNY 9,29 | -1,80 % | CNY 9,42 | CNY 9,51 | CNY 9,24 | 2,73M |
| 2026-09-14 | CNY 9,46 | 0,00 % | CNY 9,51 | CNY 9,70 | CNY 9,43 | 3,71M |
| 2026-09-11 | CNY 9,46 | -5,59 % | CNY 9,71 | CNY 9,83 | CNY 9,43 | 5,36M |
| 2026-09-10 | CNY 10,02 | -1,47 % | CNY 10,17 | CNY 10,21 | CNY 9,98 | 4,59M |
| 2026-09-09 | CNY 10,17 | -0,20 % | CNY 10,15 | CNY 10,28 | CNY 10,01 | 5,80M |
| 2026-09-08 | CNY 10,19 | +2,00 % | CNY 9,98 | CNY 10,24 | CNY 9,98 | 6,51M |
| 2026-09-07 | CNY 9,99 | +0,60 % | CNY 9,97 | CNY 10,07 | CNY 9,90 | 4,51M |
| 2026-09-04 | CNY 9,93 | +3,12 % | CNY 9,60 | CNY 10,03 | CNY 9,59 | 7,92M |
| 2026-09-03 | CNY 9,63 | +0,42 % | CNY 9,59 | CNY 9,79 | CNY 9,52 | 4,09M |
| 2026-09-02 | CNY 9,59 | -0,10 % | CNY 9,51 | CNY 9,72 | CNY 9,48 | 4,69M |
| 2026-09-01 | CNY 9,60 | +2,13 % | CNY 9,41 | CNY 9,66 | CNY 9,39 | 5,06M |
| 2026-08-31 | CNY 9,40 | -1,67 % | CNY 9,51 | CNY 9,56 | CNY 9,37 | 4,78M |
| 2026-08-28 | CNY 9,56 | +1,16 % | CNY 9,47 | CNY 9,62 | CNY 9,43 | 3,40M |
| 2026-08-27 | CNY 9,45 | 0,00 % | CNY 9,45 | CNY 9,51 | CNY 9,39 | 2,26M |
| 2026-08-26 | CNY 9,45 | -0,94 % | CNY 9,51 | CNY 9,60 | CNY 9,44 | 3,55M |
| 2026-08-25 | CNY 9,54 | +3,92 % | CNY 9,20 | CNY 9,56 | CNY 9,18 | 5,55M |
| 2026-08-24 | CNY 9,18 | -0,86 % | CNY 9,27 | CNY 9,30 | CNY 9,13 | 3,34M |
| 2026-08-21 | CNY 9,26 | -2,11 % | CNY 9,39 | CNY 9,41 | CNY 9,12 | 5,44M |
| 2026-08-20 | CNY 9,46 | 0,00 % | CNY 9,48 | CNY 9,52 | CNY 9,34 | 3,81M |
| 2026-08-19 | CNY 9,46 | -4,35 % | CNY 9,89 | CNY 9,89 | CNY 9,45 | 7,19M |
| 2026-08-18 | CNY 9,89 | +2,59 % | CNY 9,65 | CNY 9,92 | CNY 9,62 | 9,25M |
| 2026-08-17 | CNY 9,64 | +0,10 % | CNY 9,63 | CNY 9,72 | CNY 9,26 | 11,15M |
| 2026-08-14 | CNY 9,63 | -4,27 % | CNY 10,10 | CNY 10,10 | CNY 9,56 | 8,56M |
| 2026-08-13 | CNY 10,06 | -0,20 % | CNY 10,05 | CNY 10,19 | CNY 9,92 | 5,15M |
| 2026-08-12 | CNY 10,08 | +0,60 % | CNY 10,01 | CNY 10,17 | CNY 9,87 | 5,22M |
| 2026-08-11 | CNY 10,02 | -0,99 % | CNY 10,01 | CNY 10,20 | CNY 9,96 | 6,36M |
| 2026-08-10 | CNY 10,12 | +3,69 % | CNY 9,75 | CNY 10,19 | CNY 9,71 | 6,68M |
| 2026-08-07 | CNY 9,76 | +0,31 % | CNY 9,71 | CNY 9,82 | CNY 9,52 | 5,26M |
| 2026-08-06 | CNY 9,73 | -0,21 % | CNY 9,75 | CNY 9,75 | CNY 9,58 | 3,34M |
| 2026-08-05 | CNY 9,75 | +0,72 % | CNY 9,67 | CNY 9,75 | CNY 9,56 | 5,26M |
| 2026-08-04 | CNY 9,68 | -2,32 % | CNY 9,95 | CNY 9,95 | CNY 9,66 | 5,43M |
| 2026-08-03 | CNY 9,91 | -0,40 % | CNY 9,98 | CNY 10,10 | CNY 9,87 | 3,46M |
| 2026-07-31 | CNY 9,95 | +1,84 % | CNY 9,65 | CNY 10,00 | CNY 9,63 | 5,42M |
| 2026-07-30 | CNY 9,77 | -1,51 % | CNY 9,95 | CNY 10,17 | CNY 9,70 | 8,79M |
| 2026-07-29 | CNY 9,92 | +4,53 % | CNY 9,50 | CNY 10,23 | CNY 9,49 | 9,27M |
| 2026-07-28 | CNY 9,49 | +3,26 % | CNY 9,14 | CNY 9,55 | CNY 9,12 | 5,86M |
| 2026-07-27 | CNY 9,19 | +2,34 % | CNY 9,03 | CNY 9,21 | CNY 8,91 | 4,10M |
| 2026-07-24 | CNY 8,98 | -3,23 % | CNY 9,27 | CNY 9,30 | CNY 8,98 | 4,39M |
| 2026-07-23 | CNY 9,28 | +0,32 % | CNY 9,18 | CNY 9,29 | CNY 9,06 | 4,23M |
| 2026-07-22 | CNY 9,25 | -1,39 % | CNY 9,35 | CNY 9,37 | CNY 9,11 | 6,39M |
| 2026-07-21 | CNY 9,38 | -4,96 % | CNY 9,80 | CNY 9,84 | CNY 9,20 | 13,46M |
| 2026-07-20 | CNY 9,87 | -1,00 % | CNY 9,97 | CNY 10,21 | CNY 9,70 | 7,37M |
| 2026-07-17 | CNY 9,97 | -4,96 % | CNY 10,40 | CNY 10,63 | CNY 9,90 | 7,56M |
| 2026-07-16 | CNY 10,49 | -0,76 % | CNY 10,42 | CNY 10,88 | CNY 10,41 | 11,47M |
| 2026-07-15 | CNY 10,57 | +4,04 % | CNY 10,06 | CNY 10,59 | CNY 10,06 | 7,74M |
| 2026-07-14 | CNY 10,16 | -0,39 % | CNY 10,20 | CNY 10,25 | CNY 10,00 | 4,90M |
| 2026-07-13 | CNY 10,20 | -0,97 % | CNY 10,57 | CNY 10,57 | CNY 10,00 | 6,20M |
| 2026-07-10 | CNY 10,30 | +4,99 % | CNY 9,78 | CNY 10,60 | CNY 9,65 | 10,69M |
| 2026-07-09 | CNY 9,81 | -3,06 % | CNY 10,12 | CNY 10,19 | CNY 9,74 | 5,87M |
| 2026-07-08 | CNY 10,12 | +0,40 % | CNY 10,09 | CNY 10,25 | CNY 9,91 | 3,96M |
| 2026-07-07 | CNY 10,08 | -4,27 % | CNY 10,45 | CNY 10,53 | CNY 10,00 | 7,71M |
| 2026-07-06 | CNY 10,53 | +2,93 % | CNY 10,15 | CNY 10,65 | CNY 10,15 | 6,97M |
| 2026-07-03 | CNY 10,23 | +0,99 % | CNY 10,09 | CNY 10,43 | CNY 10,00 | 5,60M |
| 2026-07-02 | CNY 10,13 | +3,16 % | CNY 9,75 | CNY 10,22 | CNY 9,70 | 6,90M |
| 2026-07-01 | CNY 9,82 | +2,40 % | CNY 9,55 | CNY 9,85 | CNY 9,35 | 7,52M |
| 2026-06-30 | CNY 9,59 | -7,16 % | CNY 10,06 | CNY 10,25 | CNY 9,55 | 9,41M |
| 2026-06-29 | CNY 10,33 | +2,58 % | CNY 10,11 | CNY 10,33 | CNY 9,38 | 9,09M |
| 2026-06-26 | CNY 10,07 | -3,17 % | CNY 10,28 | CNY 10,41 | CNY 9,99 | 7,09M |
| 2026-06-25 | CNY 10,40 | -3,26 % | CNY 10,72 | CNY 10,72 | CNY 10,27 | 6,14M |
| 2026-06-24 | CNY 10,75 | -2,18 % | CNY 11,04 | CNY 11,15 | CNY 10,73 | 4,77M |
| 2026-06-23 | CNY 10,99 | 0,00 % | CNY 10,86 | CNY 11,31 | CNY 10,84 | 6,69M |
| 2026-06-22 | CNY 10,99 | +1,95 % | CNY 10,68 | CNY 10,99 | CNY 10,42 | 7,09M |
| 2026-06-18 | CNY 10,78 | -2,18 % | CNY 10,91 | CNY 11,01 | CNY 10,62 | 4,66M |
| 2026-06-17 | CNY 11,02 | 0,00 % | CNY 11,06 | CNY 11,09 | CNY 10,74 | 6,01M |
| 2026-06-16 | CNY 11,02 | -5,25 % | CNY 11,60 | CNY 11,70 | CNY 10,96 | 11,30M |
| 2026-06-15 | CNY 11,63 | +1,57 % | CNY 11,34 | CNY 11,71 | CNY 11,24 | 12,23M |
| 2026-06-12 | CNY 11,45 | +2,51 % | CNY 11,05 | CNY 11,48 | CNY 10,88 | 11,23M |
| 2026-06-11 | CNY 11,17 | +6,79 % | CNY 10,66 | CNY 11,34 | CNY 10,56 | 14,06M |
| 2026-06-10 | CNY 10,46 | +2,15 % | CNY 10,21 | CNY 10,54 | CNY 10,02 | 7,34M |
| 2026-06-09 | CNY 10,24 | -0,87 % | CNY 10,50 | CNY 10,50 | CNY 10,07 | 5,50M |
| 2026-06-08 | CNY 10,33 | -3,28 % | CNY 10,47 | CNY 10,83 | CNY 10,18 | 5,69M |
| 2026-06-05 | CNY 10,68 | +2,01 % | CNY 10,52 | CNY 11,00 | CNY 10,46 | 6,89M |
| 2026-06-04 | CNY 10,47 | -4,30 % | CNY 10,93 | CNY 10,96 | CNY 10,38 | 6,53M |
| 2026-06-03 | CNY 10,94 | -3,61 % | CNY 11,32 | CNY 11,33 | CNY 10,85 | 8,27M |
| 2026-06-02 | CNY 11,35 | +1,34 % | CNY 11,16 | CNY 11,56 | CNY 11,14 | 12,61M |
| 2026-06-01 | CNY 11,20 | +1,91 % | CNY 10,96 | CNY 11,38 | CNY 10,74 | 11,24M |
| 2026-05-29 | CNY 10,99 | +3,19 % | CNY 10,80 | CNY 11,40 | CNY 10,73 | 18,25M |
| 2026-05-28 | CNY 10,65 | +1,91 % | CNY 10,41 | CNY 10,97 | CNY 10,27 | 14,88M |
| 2026-05-27 | CNY 10,45 | -0,57 % | CNY 10,45 | CNY 10,63 | CNY 10,03 | 11,14M |
| 2026-05-26 | CNY 10,51 | -2,23 % | CNY 10,63 | CNY 10,88 | CNY 10,32 | 6,80M |