Guangdong Yuehai Feeds Group Co., Ltd. Class A 001313
SZSE · China · Process Industries
CNY 7.160.00 (0.00%)
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 7.16 | 0.00% | CNY 7.19 | CNY 7.24 | CNY 7.13 | 5.02M |
| 2026-09-29 | CNY 7.16 | -0.28% | CNY 7.18 | CNY 7.21 | CNY 7.14 | 5.83M |
| 2026-09-28 | CNY 7.18 | -1.78% | CNY 7.30 | CNY 7.35 | CNY 7.11 | 7.17M |
| 2026-09-24 | CNY 7.31 | -2.01% | CNY 7.43 | CNY 7.48 | CNY 7.28 | 8.27M |
| 2026-09-23 | CNY 7.46 | +0.27% | CNY 7.44 | CNY 7.55 | CNY 7.36 | 10.15M |
| 2026-09-22 | CNY 7.44 | -0.67% | CNY 7.49 | CNY 7.52 | CNY 7.34 | 10.58M |
| 2026-09-21 | CNY 7.49 | +4.76% | CNY 7.15 | CNY 7.65 | CNY 7.14 | 16.98M |
| 2026-09-18 | CNY 7.15 | +0.99% | CNY 7.08 | CNY 7.20 | CNY 7.05 | 9.74M |
| 2026-09-17 | CNY 7.08 | +1.00% | CNY 6.95 | CNY 7.16 | CNY 6.95 | 10.66M |
| 2026-09-16 | CNY 7.01 | +0.43% | CNY 6.93 | CNY 7.09 | CNY 6.86 | 13.10M |
| 2026-09-15 | CNY 6.98 | -3.72% | CNY 7.25 | CNY 7.29 | CNY 6.97 | 20.36M |
| 2026-09-14 | CNY 7.25 | -2.55% | CNY 7.37 | CNY 7.39 | CNY 7.16 | 15.57M |
| 2026-09-11 | CNY 7.44 | -7.00% | CNY 7.90 | CNY 7.97 | CNY 7.33 | 25.98M |
| 2026-09-10 | CNY 8.00 | -3.85% | CNY 8.30 | CNY 8.44 | CNY 7.98 | 20.00M |
| 2026-09-09 | CNY 8.32 | +1.59% | CNY 8.19 | CNY 8.45 | CNY 8.18 | 25.86M |
| 2026-09-08 | CNY 8.19 | +1.99% | CNY 8.05 | CNY 8.25 | CNY 7.98 | 23.78M |
| 2026-09-07 | CNY 8.03 | +4.15% | CNY 7.71 | CNY 8.13 | CNY 7.68 | 25.38M |
| 2026-09-04 | CNY 7.71 | +5.62% | CNY 7.34 | CNY 7.89 | CNY 7.24 | 32.19M |
| 2026-09-03 | CNY 7.30 | -9.54% | CNY 8.07 | CNY 8.13 | CNY 7.27 | 32.17M |
| 2026-09-02 | CNY 8.07 | -2.42% | CNY 8.18 | CNY 8.23 | CNY 7.99 | 17.25M |
| 2026-09-01 | CNY 8.27 | +0.73% | CNY 8.19 | CNY 8.45 | CNY 8.17 | 18.78M |
| 2026-08-31 | CNY 8.21 | +0.24% | CNY 8.16 | CNY 8.26 | CNY 8.08 | 15.67M |
| 2026-08-28 | CNY 8.19 | +2.25% | CNY 7.98 | CNY 8.23 | CNY 7.93 | 18.57M |
| 2026-08-27 | CNY 8.01 | +2.69% | CNY 7.80 | CNY 8.17 | CNY 7.75 | 15.71M |
| 2026-08-26 | CNY 7.80 | +0.65% | CNY 7.77 | CNY 7.90 | CNY 7.73 | 11.49M |
| 2026-08-25 | CNY 7.75 | +1.57% | CNY 7.63 | CNY 7.78 | CNY 7.56 | 11.71M |
| 2026-08-24 | CNY 7.63 | -2.68% | CNY 7.86 | CNY 7.88 | CNY 7.57 | 10.76M |
| 2026-08-21 | CNY 7.84 | -0.88% | CNY 7.85 | CNY 7.90 | CNY 7.66 | 11.04M |
| 2026-08-20 | CNY 7.91 | -0.13% | CNY 7.89 | CNY 7.96 | CNY 7.76 | 14.97M |
| 2026-08-19 | CNY 7.92 | -1.86% | CNY 8.01 | CNY 8.12 | CNY 7.83 | 21.60M |
| 2026-08-18 | CNY 8.07 | +1.13% | CNY 7.97 | CNY 8.12 | CNY 7.90 | 26.44M |
| 2026-08-17 | CNY 7.98 | +1.40% | CNY 7.90 | CNY 8.06 | CNY 7.82 | 18.16M |
| 2026-08-14 | CNY 7.87 | -0.51% | CNY 7.97 | CNY 8.09 | CNY 7.74 | 19.81M |
| 2026-08-13 | CNY 7.91 | -1.13% | CNY 8.10 | CNY 8.25 | CNY 7.88 | 39.90M |
| 2026-08-12 | CNY 8.00 | +10.04% | CNY 7.27 | CNY 8.00 | CNY 7.24 | 21.18M |
| 2026-08-11 | CNY 7.27 | -2.55% | CNY 7.46 | CNY 7.46 | CNY 7.26 | 11.11M |
| 2026-08-10 | CNY 7.46 | +2.33% | CNY 7.26 | CNY 7.48 | CNY 7.23 | 13.24M |
| 2026-08-07 | CNY 7.29 | +0.97% | CNY 7.18 | CNY 7.29 | CNY 7.07 | 13.81M |
| 2026-08-06 | CNY 7.22 | 0.00% | CNY 7.20 | CNY 7.25 | CNY 7.07 | 11.75M |
| 2026-08-05 | CNY 7.22 | +0.14% | CNY 7.14 | CNY 7.25 | CNY 7.11 | 11.14M |
| 2026-08-04 | CNY 7.21 | -1.10% | CNY 7.29 | CNY 7.41 | CNY 7.17 | 9.64M |
| 2026-08-03 | CNY 7.29 | +1.25% | CNY 7.20 | CNY 7.29 | CNY 7.12 | 11.47M |
| 2026-07-31 | CNY 7.20 | +1.41% | CNY 7.07 | CNY 7.24 | CNY 7.05 | 13.88M |
| 2026-07-30 | CNY 7.10 | 0.00% | CNY 7.05 | CNY 7.20 | CNY 7.04 | 13.66M |
| 2026-07-29 | CNY 7.10 | +1.57% | CNY 6.99 | CNY 7.17 | CNY 6.96 | 12.78M |
| 2026-07-28 | CNY 6.99 | -0.29% | CNY 6.90 | CNY 7.05 | CNY 6.90 | 7.41M |
| 2026-07-27 | CNY 7.01 | +0.86% | CNY 6.96 | CNY 7.04 | CNY 6.90 | 7.49M |
| 2026-07-24 | CNY 6.95 | -3.20% | CNY 7.10 | CNY 7.16 | CNY 6.94 | 8.29M |
| 2026-07-23 | CNY 7.18 | +1.70% | CNY 7.07 | CNY 7.20 | CNY 6.98 | 9.07M |
| 2026-07-22 | CNY 7.06 | +0.14% | CNY 6.97 | CNY 7.13 | CNY 6.93 | 11.11M |
| 2026-07-21 | CNY 7.05 | -1.95% | CNY 7.19 | CNY 7.19 | CNY 6.75 | 21.38M |
| 2026-07-20 | CNY 7.19 | -0.69% | CNY 7.27 | CNY 7.51 | CNY 7.08 | 14.85M |
| 2026-07-17 | CNY 7.24 | -4.11% | CNY 7.50 | CNY 7.64 | CNY 7.17 | 14.55M |
| 2026-07-16 | CNY 7.55 | -1.56% | CNY 7.70 | CNY 7.86 | CNY 7.50 | 14.14M |
| 2026-07-15 | CNY 7.67 | +2.54% | CNY 7.43 | CNY 7.79 | CNY 7.34 | 20.20M |
| 2026-07-14 | CNY 7.48 | +2.61% | CNY 7.11 | CNY 7.51 | CNY 7.05 | 25.24M |
| 2026-07-13 | CNY 7.29 | -10.00% | CNY 8.02 | CNY 8.02 | CNY 7.29 | 30.56M |
| 2026-07-10 | CNY 8.10 | -0.12% | CNY 8.04 | CNY 8.24 | CNY 7.95 | 18.14M |
| 2026-07-09 | CNY 8.11 | +3.58% | CNY 7.79 | CNY 8.20 | CNY 7.66 | 24.29M |
| 2026-07-08 | CNY 7.83 | -2.97% | CNY 7.90 | CNY 8.13 | CNY 7.81 | 21.31M |
| 2026-07-07 | CNY 8.07 | +2.41% | CNY 8.03 | CNY 8.11 | CNY 7.78 | 28.28M |
| 2026-07-06 | CNY 7.88 | +1.42% | CNY 7.89 | CNY 8.14 | CNY 7.80 | 30.11M |
| 2026-07-03 | CNY 7.77 | -9.44% | CNY 8.38 | CNY 8.88 | CNY 7.76 | 35.71M |
| 2026-07-02 | CNY 8.58 | +10.00% | CNY 7.99 | CNY 8.58 | CNY 7.99 | 33.00M |
| 2026-07-01 | CNY 7.80 | +10.01% | CNY 7.02 | CNY 7.80 | CNY 7.01 | 25.51M |
| 2026-06-30 | CNY 7.09 | +0.28% | CNY 7.06 | CNY 7.23 | CNY 6.91 | 11.21M |
| 2026-06-29 | CNY 7.07 | +1.58% | CNY 6.96 | CNY 7.29 | CNY 6.65 | 17.37M |
| 2026-06-26 | CNY 6.96 | -1.69% | CNY 6.95 | CNY 7.12 | CNY 6.88 | 11.66M |
| 2026-06-25 | CNY 7.08 | -4.84% | CNY 7.43 | CNY 7.45 | CNY 7.00 | 15.83M |
| 2026-06-24 | CNY 7.44 | -2.11% | CNY 7.58 | CNY 7.62 | CNY 7.29 | 14.92M |
| 2026-06-23 | CNY 7.60 | +0.53% | CNY 7.49 | CNY 7.71 | CNY 7.46 | 14.37M |
| 2026-06-22 | CNY 7.56 | +3.56% | CNY 7.30 | CNY 7.61 | CNY 7.22 | 17.80M |
| 2026-06-18 | CNY 7.30 | +1.96% | CNY 7.13 | CNY 7.36 | CNY 7.07 | 12.95M |
| 2026-06-17 | CNY 7.16 | -2.19% | CNY 7.21 | CNY 7.36 | CNY 7.10 | 13.33M |
| 2026-06-16 | CNY 7.32 | -0.68% | CNY 7.33 | CNY 7.35 | CNY 7.18 | 11.23M |
| 2026-06-15 | CNY 7.37 | -1.07% | CNY 7.47 | CNY 7.60 | CNY 7.30 | 10.03M |
| 2026-06-12 | CNY 7.45 | -1.59% | CNY 7.56 | CNY 7.65 | CNY 7.37 | 12.04M |
| 2026-06-11 | CNY 7.57 | -1.69% | CNY 7.69 | CNY 7.84 | CNY 7.53 | 11.83M |
| 2026-06-10 | CNY 7.70 | +1.45% | CNY 7.55 | CNY 7.85 | CNY 7.47 | 19.57M |
| 2026-06-09 | CNY 7.59 | +7.51% | CNY 7.20 | CNY 7.62 | CNY 6.97 | 20.27M |
| 2026-06-08 | CNY 7.06 | -3.68% | CNY 7.20 | CNY 7.24 | CNY 6.84 | 15.07M |
| 2026-06-05 | CNY 7.33 | -0.95% | CNY 7.45 | CNY 7.51 | CNY 7.20 | 12.70M |
| 2026-06-04 | CNY 7.40 | -0.54% | CNY 7.45 | CNY 7.78 | CNY 7.21 | 22.58M |
| 2026-06-03 | CNY 7.44 | -6.06% | CNY 7.91 | CNY 7.91 | CNY 7.37 | 23.24M |
| 2026-06-02 | CNY 7.92 | -5.15% | CNY 8.34 | CNY 8.42 | CNY 7.89 | 17.31M |
| 2026-06-01 | CNY 8.35 | -0.24% | CNY 8.36 | CNY 8.49 | CNY 8.26 | 10.69M |
| 2026-05-29 | CNY 8.37 | -3.01% | CNY 8.60 | CNY 8.62 | CNY 8.26 | 15.68M |
| 2026-05-28 | CNY 8.63 | 0.00% | CNY 8.58 | CNY 8.81 | CNY 8.48 | 13.86M |
| 2026-05-27 | CNY 8.63 | +0.35% | CNY 8.60 | CNY 8.88 | CNY 8.46 | 19.14M |
| 2026-05-26 | CNY 8.60 | -1.38% | CNY 8.64 | CNY 8.89 | CNY 8.50 | 15.54M |