Dongrui Food Group Co., Ltd. Class A 001201
SZSE · China · Process Industries
CNY 15.82+0.10 (+0.64%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 15.82 | +0.64% | CNY 16.03 | CNY 17.26 | CNY 15.60 | 17.22M |
| 2026-09-29 | CNY 15.72 | -2.54% | CNY 16.29 | CNY 16.49 | CNY 15.56 | 14.40M |
| 2026-09-28 | CNY 16.13 | +10.03% | CNY 14.95 | CNY 16.13 | CNY 14.60 | 13.82M |
| 2026-09-24 | CNY 14.66 | -8.49% | CNY 15.93 | CNY 16.00 | CNY 14.51 |
| 15.42M |
| 2026-09-23 | CNY 16.02 | -1.72% | CNY 16.36 | CNY 16.68 | CNY 15.92 | 11.61M |
| 2026-09-22 | CNY 16.30 | +1.37% | CNY 16.00 | CNY 16.48 | CNY 15.81 | 15.99M |
| 2026-09-21 | CNY 16.08 | +9.99% | CNY 14.88 | CNY 16.08 | CNY 14.55 | 16.77M |
| 2026-09-18 | CNY 14.62 | +1.32% | CNY 14.15 | CNY 14.99 | CNY 13.98 | 13.62M |
| 2026-09-17 | CNY 14.43 | +4.95% | CNY 13.87 | CNY 14.56 | CNY 13.70 | 10.81M |
| 2026-09-16 | CNY 13.75 | -2.34% | CNY 14.20 | CNY 14.69 | CNY 13.63 | 14.85M |
| 2026-09-15 | CNY 14.08 | +2.70% | CNY 13.82 | CNY 14.79 | CNY 13.76 | 9.78M |
| 2026-09-14 | CNY 13.71 | +1.18% | CNY 13.77 | CNY 14.00 | CNY 13.62 | 6.50M |
| 2026-09-11 | CNY 13.55 | +0.89% | CNY 13.41 | CNY 13.83 | CNY 13.22 | 8.63M |
| 2026-09-10 | CNY 13.43 | -3.24% | CNY 13.88 | CNY 13.96 | CNY 13.43 | 8.59M |
| 2026-09-09 | CNY 13.88 | +2.97% | CNY 13.81 | CNY 14.73 | CNY 13.71 | 16.51M |
| 2026-09-08 | CNY 13.48 | +2.98% | CNY 13.29 | CNY 13.57 | CNY 13.05 | 9.81M |
| 2026-09-07 | CNY 13.09 | +1.95% | CNY 12.85 | CNY 13.15 | CNY 12.85 | 10.18M |
| 2026-09-04 | CNY 12.84 | +4.90% | CNY 12.30 | CNY 13.07 | CNY 12.17 | 8.31M |
| 2026-09-03 | CNY 12.24 | -0.65% | CNY 12.45 | CNY 12.47 | CNY 12.17 | 2.18M |
| 2026-09-02 | CNY 12.32 | -1.20% | CNY 12.43 | CNY 12.51 | CNY 12.28 | 3.34M |
| 2026-09-01 | CNY 12.47 | -0.56% | CNY 12.45 | CNY 12.75 | CNY 12.45 | 5.18M |
| 2026-08-31 | CNY 12.54 | +1.37% | CNY 12.28 | CNY 12.90 | CNY 12.25 | 6.67M |
| 2026-08-28 | CNY 12.37 | +1.39% | CNY 12.20 | CNY 12.37 | CNY 12.15 | 2.85M |
| 2026-08-27 | CNY 12.20 | +0.58% | CNY 12.15 | CNY 12.25 | CNY 12.02 | 2.52M |
| 2026-08-26 | CNY 12.13 | +0.66% | CNY 11.98 | CNY 12.19 | CNY 11.95 | 2.74M |
| 2026-08-25 | CNY 12.05 | +2.03% | CNY 11.86 | CNY 12.07 | CNY 11.76 | 3.05M |
| 2026-08-24 | CNY 11.81 | -0.42% | CNY 11.86 | CNY 11.88 | CNY 11.64 | 2.20M |
| 2026-08-21 | CNY 11.86 | -1.17% | CNY 11.98 | CNY 11.98 | CNY 11.74 | 2.44M |
| 2026-08-20 | CNY 12.00 | +2.48% | CNY 11.70 | CNY 12.05 | CNY 11.70 | 3.51M |
| 2026-08-19 | CNY 11.71 | -2.98% | CNY 12.07 | CNY 12.15 | CNY 11.69 | 3.72M |
| 2026-08-18 | CNY 12.07 | +1.43% | CNY 11.90 | CNY 12.16 | CNY 11.80 | 3.97M |
| 2026-08-17 | CNY 11.90 | +1.19% | CNY 11.78 | CNY 11.99 | CNY 11.73 | 2.57M |
| 2026-08-14 | CNY 11.76 | -0.76% | CNY 11.89 | CNY 11.92 | CNY 11.67 | 2.24M |
| 2026-08-13 | CNY 11.85 | +0.17% | CNY 11.80 | CNY 11.94 | CNY 11.66 | 2.64M |
| 2026-08-12 | CNY 11.83 | -0.17% | CNY 11.86 | CNY 11.90 | CNY 11.69 | 2.47M |
| 2026-08-11 | CNY 11.85 | -0.67% | CNY 11.87 | CNY 12.00 | CNY 11.79 | 2.90M |
| 2026-08-10 | CNY 11.93 | +4.10% | CNY 11.55 | CNY 11.93 | CNY 11.50 | 5.20M |
| 2026-08-07 | CNY 11.46 | -0.52% | CNY 11.58 | CNY 11.60 | CNY 11.36 | 2.38M |
| 2026-08-06 | CNY 11.52 | +1.05% | CNY 11.43 | CNY 11.55 | CNY 11.31 | 3.36M |
| 2026-08-05 | CNY 11.40 | +0.26% | CNY 11.34 | CNY 11.49 | CNY 11.29 | 3.19M |
| 2026-08-04 | CNY 11.37 | -0.44% | CNY 11.46 | CNY 11.49 | CNY 11.30 | 2.67M |
| 2026-08-03 | CNY 11.42 | +0.88% | CNY 11.35 | CNY 11.48 | CNY 11.28 | 2.49M |
| 2026-07-31 | CNY 11.32 | +1.07% | CNY 11.12 | CNY 11.33 | CNY 11.11 | 2.71M |
| 2026-07-30 | CNY 11.20 | -0.53% | CNY 11.25 | CNY 11.47 | CNY 11.10 | 3.60M |
| 2026-07-29 | CNY 11.26 | +1.17% | CNY 11.27 | CNY 11.29 | CNY 11.05 | 2.27M |
| 2026-07-28 | CNY 11.13 | -0.27% | CNY 11.06 | CNY 11.30 | CNY 11.04 | 1.76M |
| 2026-07-27 | CNY 11.16 | +1.64% | CNY 10.89 | CNY 11.18 | CNY 10.87 | 1.66M |
| 2026-07-24 | CNY 10.98 | -2.57% | CNY 11.18 | CNY 11.35 | CNY 10.97 | 2.06M |
| 2026-07-23 | CNY 11.27 | +1.26% | CNY 11.12 | CNY 11.27 | CNY 10.99 | 2.13M |
| 2026-07-22 | CNY 11.13 | +0.36% | CNY 11.09 | CNY 11.23 | CNY 10.99 | 2.43M |
| 2026-07-21 | CNY 11.09 | -4.15% | CNY 11.57 | CNY 11.61 | CNY 10.96 | 6.12M |
| 2026-07-20 | CNY 11.57 | -1.78% | CNY 11.77 | CNY 11.83 | CNY 11.50 | 3.92M |
| 2026-07-17 | CNY 11.78 | -1.42% | CNY 11.92 | CNY 12.03 | CNY 11.55 | 4.24M |
| 2026-07-16 | CNY 11.95 | +1.19% | CNY 11.86 | CNY 12.06 | CNY 11.80 | 3.71M |
| 2026-07-15 | CNY 11.81 | +1.29% | CNY 11.58 | CNY 11.95 | CNY 11.46 | 3.49M |
| 2026-07-14 | CNY 11.66 | -1.02% | CNY 11.78 | CNY 11.78 | CNY 11.52 | 2.88M |
| 2026-07-13 | CNY 11.78 | +0.26% | CNY 11.71 | CNY 11.98 | CNY 11.55 | 3.58M |
| 2026-07-10 | CNY 11.75 | +2.17% | CNY 11.55 | CNY 11.91 | CNY 11.40 | 3.25M |
| 2026-07-09 | CNY 11.50 | +0.26% | CNY 11.59 | CNY 11.73 | CNY 11.35 | 2.42M |
| 2026-07-08 | CNY 11.47 | -0.69% | CNY 11.58 | CNY 11.81 | CNY 11.32 | 2.94M |
| 2026-07-07 | CNY 11.55 | -1.28% | CNY 11.66 | CNY 11.74 | CNY 11.52 | 3.53M |
| 2026-07-06 | CNY 11.70 | +2.27% | CNY 11.52 | CNY 12.03 | CNY 11.52 | 4.30M |
| 2026-07-03 | CNY 11.44 | +0.09% | CNY 11.50 | CNY 11.58 | CNY 11.21 | 2.53M |
| 2026-07-02 | CNY 11.43 | +0.09% | CNY 11.40 | CNY 11.57 | CNY 11.31 | 3.28M |
| 2026-07-01 | CNY 11.42 | +5.16% | CNY 10.83 | CNY 11.63 | CNY 10.80 | 5.29M |
| 2026-06-30 | CNY 10.86 | -0.37% | CNY 10.88 | CNY 11.03 | CNY 10.65 | 2.28M |
| 2026-06-29 | CNY 10.90 | +4.61% | CNY 10.46 | CNY 11.15 | CNY 10.26 | 4.89M |
| 2026-06-26 | CNY 10.42 | -0.10% | CNY 10.42 | CNY 10.69 | CNY 10.25 | 3.21M |
| 2026-06-25 | CNY 10.43 | -1.14% | CNY 10.53 | CNY 10.54 | CNY 10.26 | 2.33M |
| 2026-06-24 | CNY 10.55 | -3.39% | CNY 10.92 | CNY 10.92 | CNY 10.51 | 2.41M |
| 2026-06-23 | CNY 10.92 | +1.49% | CNY 10.70 | CNY 11.09 | CNY 10.70 | 3.25M |
| 2026-06-22 | CNY 10.76 | +1.13% | CNY 10.60 | CNY 10.78 | CNY 10.36 | 3.07M |
| 2026-06-18 | CNY 10.64 | -2.12% | CNY 10.82 | CNY 10.92 | CNY 10.59 | 2.37M |
| 2026-06-17 | CNY 10.87 | -3.12% | CNY 11.24 | CNY 11.24 | CNY 10.84 | 2.55M |
| 2026-06-16 | CNY 11.22 | -0.36% | CNY 11.30 | CNY 11.30 | CNY 11.02 | 1.67M |
| 2026-06-15 | CNY 11.26 | +0.45% | CNY 11.25 | CNY 11.45 | CNY 11.13 | 2.39M |
| 2026-06-12 | CNY 11.21 | +1.54% | CNY 11.15 | CNY 11.24 | CNY 10.96 | 2.26M |
| 2026-06-11 | CNY 11.04 | -1.34% | CNY 11.11 | CNY 11.21 | CNY 10.96 | 2.09M |
| 2026-06-10 | CNY 11.19 | +0.81% | CNY 11.03 | CNY 11.31 | CNY 11.01 | 2.26M |
| 2026-06-09 | CNY 11.10 | +0.91% | CNY 11.05 | CNY 11.17 | CNY 10.93 | 1.66M |
| 2026-06-08 | CNY 11.00 | -2.31% | CNY 11.09 | CNY 11.40 | CNY 10.89 | 3.15M |
| 2026-06-05 | CNY 11.26 | +0.72% | CNY 11.22 | CNY 11.35 | CNY 11.13 | 1.85M |
| 2026-06-04 | CNY 11.18 | -2.87% | CNY 11.48 | CNY 11.59 | CNY 11.12 | 2.71M |
| 2026-06-03 | CNY 11.51 | -0.86% | CNY 11.67 | CNY 11.71 | CNY 11.45 | 2.26M |
| 2026-06-02 | CNY 11.61 | -3.25% | CNY 12.00 | CNY 12.00 | CNY 11.50 | 3.12M |
| 2026-06-01 | CNY 12.00 | +2.04% | CNY 11.72 | CNY 12.03 | CNY 11.61 | 2.44M |
| 2026-05-29 | CNY 11.76 | +0.51% | CNY 11.68 | CNY 11.85 | CNY 11.60 | 2.49M |
| 2026-05-28 | CNY 11.70 | -1.85% | CNY 11.93 | CNY 12.00 | CNY 11.58 | 2.98M |
| 2026-05-27 | CNY 11.92 | -2.53% | CNY 12.20 | CNY 12.25 | CNY 11.82 | 3.01M |
| 2026-05-26 | CNY 12.23 | -1.05% | CNY 12.32 | CNY 12.35 | CNY 12.16 | 2.72M |