Sanquan Foods Co., Ltd. Class A 002216
SZSE · China · Consumer Non-Durables
CNY 11.50+0.17 (+1.50%)
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 11.50 | +1.50% | CNY 11.34 | CNY 11.54 | CNY 11.32 | 4.33M |
| 2026-09-29 | CNY 11.33 | -1.31% | CNY 11.47 | CNY 11.55 | CNY 11.30 | 3.85M |
| 2026-09-28 | CNY 11.48 | -0.09% | CNY 11.49 | CNY 11.60 | CNY 11.42 | 3.54M |
| 2026-09-24 | CNY 11.49 | -0.69% | CNY 11.57 | CNY 11.63 | CNY 11.49 | 2.80M |
| 2026-09-23 | CNY 11.57 | -1.11% | CNY 11.72 | CNY 11.80 | CNY 11.56 | 3.63M |
| 2026-09-22 | CNY 11.70 | -0.43% | CNY 11.76 | CNY 11.78 | CNY 11.68 | 2.59M |
| 2026-09-21 | CNY 11.75 | +0.77% | CNY 11.66 | CNY 11.77 | CNY 11.60 | 3.58M |
| 2026-09-18 | CNY 11.66 | +1.92% | CNY 11.41 | CNY 11.75 | CNY 11.41 | 4.69M |
| 2026-09-17 | CNY 11.44 | -0.87% | CNY 11.51 | CNY 11.54 | CNY 11.40 | 3.02M |
| 2026-09-16 | CNY 11.54 | -0.09% | CNY 11.55 | CNY 11.58 | CNY 11.47 | 3.61M |
| 2026-09-15 | CNY 11.55 | +0.26% | CNY 11.58 | CNY 11.60 | CNY 11.45 | 3.85M |
| 2026-09-14 | CNY 11.52 | -0.17% | CNY 11.50 | CNY 11.59 | CNY 11.40 | 6.11M |
| 2026-09-11 | CNY 11.54 | -2.62% | CNY 11.81 | CNY 11.85 | CNY 11.48 | 5.69M |
| 2026-09-10 | CNY 11.85 | -1.09% | CNY 11.95 | CNY 11.99 | CNY 11.79 | 4.90M |
| 2026-09-09 | CNY 11.98 | -1.16% | CNY 12.10 | CNY 12.14 | CNY 11.86 | 5.75M |
| 2026-09-08 | CNY 12.12 | +0.83% | CNY 12.03 | CNY 12.28 | CNY 12.02 | 7.23M |
| 2026-09-07 | CNY 12.02 | +0.59% | CNY 11.95 | CNY 12.04 | CNY 11.81 | 6.77M |
| 2026-09-04 | CNY 11.95 | +1.19% | CNY 11.82 | CNY 12.09 | CNY 11.73 | 8.30M |
| 2026-09-03 | CNY 11.81 | -0.42% | CNY 11.87 | CNY 11.98 | CNY 11.75 | 5.21M |
| 2026-09-02 | CNY 11.86 | -0.84% | CNY 11.93 | CNY 12.04 | CNY 11.80 | 6.28M |
| 2026-09-01 | CNY 11.96 | +1.01% | CNY 11.86 | CNY 12.03 | CNY 11.82 | 7.08M |
| 2026-08-31 | CNY 11.84 | -3.03% | CNY 12.21 | CNY 12.26 | CNY 11.81 | 8.47M |
| 2026-08-28 | CNY 12.21 | +1.16% | CNY 12.07 | CNY 12.27 | CNY 12.05 | 5.05M |
| 2026-08-27 | CNY 12.07 | +1.43% | CNY 11.90 | CNY 12.12 | CNY 11.86 | 6.78M |
| 2026-08-26 | CNY 11.90 | 0.00% | CNY 11.90 | CNY 12.04 | CNY 11.86 | 6.95M |
| 2026-08-25 | CNY 11.90 | -4.03% | CNY 12.00 | CNY 12.12 | CNY 11.71 | 10.89M |
| 2026-08-24 | CNY 12.40 | +0.49% | CNY 12.34 | CNY 12.47 | CNY 12.25 | 5.51M |
| 2026-08-21 | CNY 12.34 | -2.68% | CNY 12.61 | CNY 12.67 | CNY 12.29 | 6.22M |
| 2026-08-20 | CNY 12.68 | +0.56% | CNY 12.60 | CNY 12.75 | CNY 12.46 | 6.70M |
| 2026-08-19 | CNY 12.61 | -1.33% | CNY 12.78 | CNY 12.85 | CNY 12.55 | 6.64M |
| 2026-08-18 | CNY 12.78 | -2.14% | CNY 13.01 | CNY 13.18 | CNY 12.76 | 8.76M |
| 2026-08-17 | CNY 13.06 | +0.15% | CNY 12.96 | CNY 13.10 | CNY 12.70 | 13.77M |
| 2026-08-14 | CNY 13.04 | +2.52% | CNY 13.46 | CNY 13.93 | CNY 12.99 | 22.27M |
| 2026-08-13 | CNY 12.72 | -0.08% | CNY 12.79 | CNY 12.84 | CNY 12.52 | 7.42M |
| 2026-08-12 | CNY 12.73 | -0.93% | CNY 12.79 | CNY 12.81 | CNY 12.49 | 9.43M |
| 2026-08-11 | CNY 12.85 | -2.28% | CNY 13.15 | CNY 13.25 | CNY 12.82 | 7.09M |
| 2026-08-10 | CNY 13.15 | +2.41% | CNY 12.85 | CNY 13.33 | CNY 12.78 | 9.31M |
| 2026-08-07 | CNY 12.84 | -0.08% | CNY 12.85 | CNY 12.91 | CNY 12.55 | 6.87M |
| 2026-08-06 | CNY 12.85 | -1.00% | CNY 12.97 | CNY 13.05 | CNY 12.72 | 6.59M |
| 2026-08-05 | CNY 12.98 | +1.01% | CNY 12.79 | CNY 12.99 | CNY 12.70 | 7.34M |
| 2026-08-04 | CNY 12.85 | -1.46% | CNY 13.04 | CNY 13.08 | CNY 12.71 | 8.36M |
| 2026-08-03 | CNY 13.04 | -1.58% | CNY 13.30 | CNY 13.36 | CNY 12.95 | 8.02M |
| 2026-07-31 | CNY 13.25 | -1.19% | CNY 13.10 | CNY 13.38 | CNY 13.03 | 10.78M |
| 2026-07-30 | CNY 13.41 | +0.30% | CNY 13.38 | CNY 13.63 | CNY 13.20 | 10.68M |
| 2026-07-29 | CNY 13.37 | +2.30% | CNY 13.08 | CNY 13.45 | CNY 13.00 | 10.16M |
| 2026-07-28 | CNY 13.07 | +1.48% | CNY 12.88 | CNY 13.10 | CNY 12.61 | 7.28M |
| 2026-07-27 | CNY 12.88 | +1.26% | CNY 12.67 | CNY 12.93 | CNY 12.54 | 6.78M |
| 2026-07-24 | CNY 12.72 | -2.30% | CNY 12.90 | CNY 13.10 | CNY 12.68 | 5.42M |
| 2026-07-23 | CNY 13.02 | +1.56% | CNY 12.70 | CNY 13.04 | CNY 12.47 | 7.40M |
| 2026-07-22 | CNY 12.82 | +0.87% | CNY 12.56 | CNY 12.85 | CNY 12.35 | 9.29M |
| 2026-07-21 | CNY 12.71 | -0.86% | CNY 12.74 | CNY 13.11 | CNY 12.68 | 8.74M |
| 2026-07-20 | CNY 12.82 | +1.26% | CNY 12.82 | CNY 13.00 | CNY 12.55 | 9.02M |
| 2026-07-17 | CNY 12.66 | -2.24% | CNY 12.97 | CNY 13.09 | CNY 12.62 | 7.11M |
| 2026-07-16 | CNY 12.95 | -0.23% | CNY 12.84 | CNY 13.08 | CNY 12.79 | 7.07M |
| 2026-07-15 | CNY 12.98 | +3.26% | CNY 12.57 | CNY 12.98 | CNY 12.42 | 7.88M |
| 2026-07-14 | CNY 12.57 | +0.72% | CNY 12.39 | CNY 12.76 | CNY 12.36 | 7.10M |
| 2026-07-13 | CNY 12.48 | +2.21% | CNY 12.23 | CNY 12.49 | CNY 12.02 | 7.78M |
| 2026-07-10 | CNY 12.21 | -0.81% | CNY 12.27 | CNY 12.39 | CNY 12.11 | 6.43M |
| 2026-07-09 | CNY 12.31 | -2.53% | CNY 12.57 | CNY 12.74 | CNY 12.29 | 5.34M |
| 2026-07-08 | CNY 12.63 | -0.24% | CNY 12.60 | CNY 12.78 | CNY 12.32 | 7.77M |
| 2026-07-07 | CNY 12.66 | -0.47% | CNY 12.63 | CNY 12.76 | CNY 12.41 | 6.33M |
| 2026-07-06 | CNY 12.72 | +4.35% | CNY 12.25 | CNY 12.75 | CNY 11.98 | 10.04M |
| 2026-07-03 | CNY 12.19 | +1.08% | CNY 12.08 | CNY 12.34 | CNY 12.03 | 5.48M |
| 2026-07-02 | CNY 12.06 | -1.23% | CNY 12.28 | CNY 12.37 | CNY 11.95 | 7.15M |
| 2026-07-01 | CNY 12.21 | +5.90% | CNY 11.51 | CNY 12.27 | CNY 11.42 | 8.77M |
| 2026-06-30 | CNY 11.53 | -0.95% | CNY 11.55 | CNY 11.70 | CNY 11.35 | 5.97M |
| 2026-06-29 | CNY 11.64 | +0.87% | CNY 11.63 | CNY 11.91 | CNY 11.21 | 8.14M |
| 2026-06-26 | CNY 11.54 | -2.62% | CNY 11.77 | CNY 11.93 | CNY 11.45 | 5.91M |
| 2026-06-25 | CNY 11.85 | +0.34% | CNY 11.74 | CNY 11.97 | CNY 11.61 | 5.67M |
| 2026-06-24 | CNY 11.81 | -0.67% | CNY 11.95 | CNY 12.07 | CNY 11.73 | 5.46M |
| 2026-06-23 | CNY 11.89 | +2.32% | CNY 11.62 | CNY 11.93 | CNY 11.43 | 8.18M |
| 2026-06-22 | CNY 11.62 | -0.34% | CNY 11.60 | CNY 11.78 | CNY 11.41 | 7.44M |
| 2026-06-18 | CNY 11.66 | -0.60% | CNY 11.67 | CNY 11.79 | CNY 11.60 | 5.61M |
| 2026-06-17 | CNY 11.73 | -2.82% | CNY 12.01 | CNY 12.07 | CNY 11.68 | 7.29M |
| 2026-06-16 | CNY 12.07 | -2.97% | CNY 12.40 | CNY 12.43 | CNY 12.00 | 6.87M |
| 2026-06-15 | CNY 12.44 | -0.48% | CNY 12.57 | CNY 12.68 | CNY 12.28 | 6.92M |
| 2026-06-12 | CNY 12.50 | +0.48% | CNY 12.38 | CNY 12.75 | CNY 12.19 | 7.99M |
| 2026-06-11 | CNY 12.44 | +1.22% | CNY 12.26 | CNY 12.56 | CNY 12.18 | 6.34M |
| 2026-06-10 | CNY 12.29 | +1.32% | CNY 12.09 | CNY 12.38 | CNY 11.90 | 5.39M |
| 2026-06-09 | CNY 12.13 | +0.25% | CNY 12.11 | CNY 12.30 | CNY 11.98 | 5.72M |
| 2026-06-08 | CNY 12.10 | -1.71% | CNY 12.35 | CNY 12.66 | CNY 11.92 | 9.33M |
| 2026-06-05 | CNY 12.31 | -2.99% | CNY 12.26 | CNY 12.66 | CNY 12.13 | 9.48M |
| 2026-06-04 | CNY 12.69 | -0.86% | CNY 12.80 | CNY 12.93 | CNY 12.54 | 8.28M |
| 2026-06-03 | CNY 12.80 | -2.14% | CNY 13.07 | CNY 13.08 | CNY 12.58 | 9.19M |
| 2026-06-02 | CNY 13.08 | -3.54% | CNY 13.60 | CNY 13.67 | CNY 13.01 | 8.98M |
| 2026-06-01 | CNY 13.56 | -1.88% | CNY 13.78 | CNY 13.88 | CNY 13.45 | 9.95M |
| 2026-05-29 | CNY 13.82 | +4.62% | CNY 13.19 | CNY 13.98 | CNY 13.08 | 11.92M |
| 2026-05-28 | CNY 13.21 | +0.53% | CNY 13.14 | CNY 13.43 | CNY 13.05 | 7.34M |
| 2026-05-27 | CNY 13.14 | -0.15% | CNY 13.11 | CNY 13.25 | CNY 12.78 | 7.22M |
| 2026-05-26 | CNY 13.16 | -0.08% | CNY 13.10 | CNY 13.21 | CNY 13.00 | 4.78M |