Zhongyin Babi Food Co. Ltd. Class A 605338
SSE · China · Kurzlebige Konsumgüter
CNY 17,97+0,38 (+2,16 %)
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 17,97 | +2,16 % | CNY 17,59 | CNY 18,04 | CNY 17,55 | 1,84M |
| 2026-09-29 | CNY 17,59 | -0,28 % | CNY 17,65 | CNY 17,72 | CNY 17,36 | 2,26M |
| 2026-09-28 | CNY 17,64 | +0,06 % | CNY 17,70 | CNY 17,80 | CNY 17,46 | 1,45M |
| 2026-09-24 | CNY 17,63 | -0,84 % | CNY 17,78 | CNY 17,93 | CNY 17,60 | 1,28M |
| 2026-09-23 | CNY 17,78 | -0,84 % | CNY 17,90 | CNY 18,06 | CNY 17,73 | 1,25M |
| 2026-09-22 | CNY 17,93 | +1,70 % | CNY 17,70 | CNY 18,15 | CNY 17,56 | 2,47M |
| 2026-09-21 | CNY 17,63 | +1,26 % | CNY 17,46 | CNY 17,66 | CNY 17,33 | 1,74M |
| 2026-09-18 | CNY 17,41 | +0,29 % | CNY 17,41 | CNY 17,72 | CNY 17,26 | 2,19M |
| 2026-09-17 | CNY 17,36 | -0,34 % | CNY 17,40 | CNY 17,40 | CNY 17,12 | 1,70M |
| 2026-09-16 | CNY 17,42 | -0,68 % | CNY 17,55 | CNY 17,55 | CNY 17,30 | 1,58M |
| 2026-09-15 | CNY 17,54 | -1,74 % | CNY 17,83 | CNY 17,86 | CNY 17,48 | 1,48M |
| 2026-09-14 | CNY 17,85 | -0,28 % | CNY 17,90 | CNY 18,03 | CNY 17,80 | 1,08M |
| 2026-09-11 | CNY 17,90 | -2,66 % | CNY 18,39 | CNY 18,42 | CNY 17,77 | 1,87M |
| 2026-09-10 | CNY 18,39 | -3,26 % | CNY 18,89 | CNY 18,95 | CNY 18,39 | 2,32M |
| 2026-09-09 | CNY 19,01 | -2,66 % | CNY 19,35 | CNY 19,54 | CNY 18,73 | 2,97M |
| 2026-09-08 | CNY 19,53 | -0,05 % | CNY 19,55 | CNY 19,76 | CNY 19,39 | 1,88M |
| 2026-09-07 | CNY 19,54 | +0,98 % | CNY 19,47 | CNY 19,67 | CNY 19,34 | 1,97M |
| 2026-09-04 | CNY 19,35 | +3,42 % | CNY 18,80 | CNY 19,57 | CNY 18,72 | 2,57M |
| 2026-09-03 | CNY 18,71 | -0,37 % | CNY 18,75 | CNY 19,00 | CNY 18,62 | 1,26M |
| 2026-09-02 | CNY 18,78 | -0,90 % | CNY 18,94 | CNY 18,94 | CNY 18,56 | 1,80M |
| 2026-09-01 | CNY 18,95 | +1,55 % | CNY 18,69 | CNY 19,26 | CNY 18,60 | 2,33M |
| 2026-08-31 | CNY 18,66 | -2,56 % | CNY 19,00 | CNY 19,17 | CNY 18,57 | 2,35M |
| 2026-08-28 | CNY 19,15 | +2,13 % | CNY 18,80 | CNY 19,26 | CNY 18,60 | 2,02M |
| 2026-08-27 | CNY 18,75 | +0,32 % | CNY 18,90 | CNY 18,93 | CNY 18,56 | 1,32M |
| 2026-08-26 | CNY 18,69 | +0,65 % | CNY 18,58 | CNY 18,93 | CNY 18,48 | 1,60M |
| 2026-08-25 | CNY 18,57 | -1,22 % | CNY 18,68 | CNY 18,80 | CNY 18,44 | 1,97M |
| 2026-08-24 | CNY 18,80 | +0,11 % | CNY 18,88 | CNY 19,32 | CNY 18,66 | 2,78M |
| 2026-08-21 | CNY 18,78 | -6,10 % | CNY 19,40 | CNY 19,78 | CNY 18,50 | 5,34M |
| 2026-08-20 | CNY 20,00 | +1,83 % | CNY 20,03 | CNY 20,36 | CNY 19,62 | 2,74M |
| 2026-08-19 | CNY 19,64 | -2,14 % | CNY 19,74 | CNY 20,32 | CNY 19,45 | 2,48M |
| 2026-08-18 | CNY 20,07 | +2,71 % | CNY 19,54 | CNY 20,50 | CNY 19,53 | 4,18M |
| 2026-08-17 | CNY 19,54 | +0,15 % | CNY 19,54 | CNY 19,55 | CNY 19,11 | 1,70M |
| 2026-08-14 | CNY 19,51 | -1,81 % | CNY 19,81 | CNY 19,82 | CNY 19,42 | 1,96M |
| 2026-08-13 | CNY 19,87 | -2,36 % | CNY 20,30 | CNY 20,34 | CNY 19,82 | 3,77M |
| 2026-08-12 | CNY 20,35 | +2,42 % | CNY 19,72 | CNY 20,64 | CNY 19,62 | 3,77M |
| 2026-08-11 | CNY 19,87 | -1,29 % | CNY 20,13 | CNY 20,23 | CNY 19,60 | 3,03M |
| 2026-08-10 | CNY 20,13 | +6,56 % | CNY 18,88 | CNY 20,13 | CNY 18,83 | 4,40M |
| 2026-08-07 | CNY 18,89 | -0,21 % | CNY 19,00 | CNY 19,03 | CNY 18,62 | 1,43M |
| 2026-08-06 | CNY 18,93 | -0,73 % | CNY 19,10 | CNY 19,18 | CNY 18,71 | 1,44M |
| 2026-08-05 | CNY 19,07 | +0,05 % | CNY 19,00 | CNY 19,22 | CNY 18,80 | 1,61M |
| 2026-08-04 | CNY 19,06 | -1,50 % | CNY 19,36 | CNY 19,53 | CNY 18,88 | 1,85M |
| 2026-08-03 | CNY 19,35 | -0,41 % | CNY 19,38 | CNY 19,74 | CNY 19,18 | 2,24M |
| 2026-07-31 | CNY 19,43 | +0,78 % | CNY 18,80 | CNY 19,50 | CNY 18,67 | 2,57M |
| 2026-07-30 | CNY 19,28 | +0,84 % | CNY 19,07 | CNY 20,09 | CNY 18,91 | 3,98M |
| 2026-07-29 | CNY 19,12 | +3,13 % | CNY 18,53 | CNY 19,35 | CNY 18,53 | 2,37M |
| 2026-07-28 | CNY 18,54 | +3,00 % | CNY 17,87 | CNY 18,71 | CNY 17,87 | 1,56M |
| 2026-07-27 | CNY 18,00 | +0,56 % | CNY 17,68 | CNY 18,16 | CNY 17,62 | 1,31M |
| 2026-07-24 | CNY 17,90 | -2,03 % | CNY 18,15 | CNY 18,29 | CNY 17,80 | 1,55M |
| 2026-07-23 | CNY 18,27 | +2,35 % | CNY 17,86 | CNY 18,27 | CNY 17,50 | 1,60M |
| 2026-07-22 | CNY 17,85 | -1,22 % | CNY 18,07 | CNY 18,24 | CNY 17,74 | 1,93M |
| 2026-07-21 | CNY 18,07 | -3,06 % | CNY 18,63 | CNY 18,72 | CNY 18,01 | 2,64M |
| 2026-07-20 | CNY 18,64 | -1,74 % | CNY 18,87 | CNY 19,20 | CNY 18,44 | 2,55M |
| 2026-07-17 | CNY 18,97 | -3,07 % | CNY 19,44 | CNY 19,74 | CNY 18,83 | 2,19M |
| 2026-07-16 | CNY 19,57 | -1,26 % | CNY 19,72 | CNY 20,05 | CNY 19,39 | 2,07M |
| 2026-07-15 | CNY 19,82 | +3,01 % | CNY 19,20 | CNY 20,04 | CNY 19,04 | 2,79M |
| 2026-07-14 | CNY 19,24 | +1,16 % | CNY 19,14 | CNY 19,40 | CNY 18,81 | 2,52M |
| 2026-07-13 | CNY 19,02 | +1,06 % | CNY 18,63 | CNY 19,49 | CNY 18,38 | 3,37M |
| 2026-07-10 | CNY 18,82 | +4,09 % | CNY 17,90 | CNY 19,05 | CNY 17,85 | 3,24M |
| 2026-07-09 | CNY 18,08 | -0,88 % | CNY 18,06 | CNY 18,24 | CNY 17,42 | 2,79M |
| 2026-07-08 | CNY 18,24 | +0,72 % | CNY 18,10 | CNY 18,35 | CNY 17,83 | 1,29M |
| 2026-07-07 | CNY 18,11 | -2,84 % | CNY 18,40 | CNY 18,60 | CNY 18,07 | 1,54M |
| 2026-07-06 | CNY 18,64 | +2,87 % | CNY 18,10 | CNY 18,75 | CNY 17,92 | 2,33M |
| 2026-07-03 | CNY 18,12 | +0,78 % | CNY 18,10 | CNY 18,35 | CNY 17,93 | 1,41M |
| 2026-07-02 | CNY 17,98 | -0,83 % | CNY 18,10 | CNY 18,49 | CNY 17,89 | 1,88M |
| 2026-07-01 | CNY 18,13 | +1,28 % | CNY 17,81 | CNY 18,46 | CNY 17,67 | 2,30M |
| 2026-06-30 | CNY 17,90 | +0,79 % | CNY 17,54 | CNY 18,00 | CNY 17,28 | 3,20M |
| 2026-06-29 | CNY 17,76 | +5,09 % | CNY 16,90 | CNY 18,24 | CNY 16,79 | 4,90M |
| 2026-06-26 | CNY 16,90 | -2,54 % | CNY 17,42 | CNY 17,42 | CNY 16,47 | 3,77M |
| 2026-06-25 | CNY 17,34 | -7,57 % | CNY 18,58 | CNY 18,85 | CNY 17,28 | 4,60M |
| 2026-06-24 | CNY 18,76 | +1,85 % | CNY 18,60 | CNY 19,05 | CNY 18,26 | 2,43M |
| 2026-06-23 | CNY 18,42 | +1,10 % | CNY 18,22 | CNY 18,84 | CNY 18,20 | 1,97M |
| 2026-06-22 | CNY 18,22 | -2,88 % | CNY 18,56 | CNY 18,60 | CNY 18,00 | 2,82M |
| 2026-06-18 | CNY 18,76 | -1,99 % | CNY 18,98 | CNY 19,20 | CNY 18,65 | 1,87M |
| 2026-06-17 | CNY 19,14 | -1,90 % | CNY 19,44 | CNY 19,57 | CNY 18,96 | 1,50M |
| 2026-06-16 | CNY 19,51 | -2,35 % | CNY 19,91 | CNY 19,99 | CNY 19,28 | 1,60M |
| 2026-06-15 | CNY 19,98 | -1,33 % | CNY 20,42 | CNY 20,42 | CNY 19,70 | 1,87M |
| 2026-06-12 | CNY 20,25 | +5,03 % | CNY 19,40 | CNY 20,39 | CNY 19,12 | 3,12M |
| 2026-06-11 | CNY 19,28 | -1,28 % | CNY 19,36 | CNY 19,93 | CNY 19,12 | 1,23M |
| 2026-06-10 | CNY 19,53 | -1,11 % | CNY 19,52 | CNY 19,97 | CNY 19,47 | 1,72M |
| 2026-06-09 | CNY 19,75 | +1,86 % | CNY 19,23 | CNY 20,45 | CNY 19,23 | 2,78M |
| 2026-06-08 | CNY 19,39 | -5,04 % | CNY 20,40 | CNY 20,40 | CNY 19,18 | 2,60M |
| 2026-06-05 | CNY 20,42 | +0,94 % | CNY 20,15 | CNY 20,73 | CNY 20,00 | 2,21M |
| 2026-06-04 | CNY 20,23 | -6,08 % | CNY 21,40 | CNY 21,50 | CNY 19,80 | 4,55M |
| 2026-06-03 | CNY 21,54 | -0,87 % | CNY 21,75 | CNY 21,88 | CNY 21,14 | 1,99M |
| 2026-06-02 | CNY 21,73 | -1,50 % | CNY 22,06 | CNY 22,18 | CNY 21,39 | 2,42M |
| 2026-06-01 | CNY 22,06 | +3,52 % | CNY 21,31 | CNY 22,27 | CNY 21,08 | 3,95M |
| 2026-05-29 | CNY 21,31 | +5,97 % | CNY 20,03 | CNY 21,51 | CNY 20,03 | 4,05M |
| 2026-05-28 | CNY 20,11 | -2,85 % | CNY 20,76 | CNY 20,80 | CNY 19,94 | 2,24M |
| 2026-05-27 | CNY 20,70 | +0,44 % | CNY 20,61 | CNY 20,99 | CNY 20,21 | 2,16M |
| 2026-05-26 | CNY 20,61 | +1,08 % | CNY 20,65 | CNY 20,75 | CNY 20,27 | 1,46M |