Shandong Delisi Food Co., Ltd. Class A 002330
SZSE · China · Distribution Services
CNY 4.110.00 (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 4.11 | 0.00% | CNY 4.12 | CNY 4.25 | CNY 4.07 | 11.78M |
| 2026-09-29 | CNY 4.11 | +0.24% | CNY 4.06 | CNY 4.15 | CNY 4.06 | 7.03M |
| 2026-09-28 | CNY 4.10 | +1.23% | CNY 4.05 | CNY 4.12 | CNY 4.02 | 9.18M |
| 2026-09-24 | CNY 4.05 | -0.74% | CNY 4.08 | CNY 4.12 | CNY 4.02 |
| 7.61M |
| 2026-09-23 | CNY 4.08 | -1.21% | CNY 4.09 | CNY 4.13 | CNY 4.04 | 8.46M |
| 2026-09-22 | CNY 4.13 | +0.24% | CNY 4.12 | CNY 4.17 | CNY 4.03 | 11.77M |
| 2026-09-21 | CNY 4.12 | +2.23% | CNY 4.03 | CNY 4.13 | CNY 4.01 | 9.59M |
| 2026-09-18 | CNY 4.03 | -0.74% | CNY 4.08 | CNY 4.09 | CNY 4.01 | 9.66M |
| 2026-09-17 | CNY 4.06 | +0.25% | CNY 4.00 | CNY 4.07 | CNY 3.94 | 11.27M |
| 2026-09-16 | CNY 4.05 | +1.25% | CNY 4.04 | CNY 4.07 | CNY 3.93 | 12.14M |
| 2026-09-15 | CNY 4.00 | -3.15% | CNY 4.13 | CNY 4.16 | CNY 3.98 | 9.82M |
| 2026-09-14 | CNY 4.13 | +0.24% | CNY 4.10 | CNY 4.15 | CNY 4.05 | 8.73M |
| 2026-09-11 | CNY 4.12 | -3.06% | CNY 4.22 | CNY 4.26 | CNY 4.08 | 12.03M |
| 2026-09-10 | CNY 4.25 | -1.85% | CNY 4.29 | CNY 4.36 | CNY 4.21 | 12.61M |
| 2026-09-09 | CNY 4.33 | -1.14% | CNY 4.40 | CNY 4.40 | CNY 4.30 | 13.02M |
| 2026-09-08 | CNY 4.38 | +0.46% | CNY 4.36 | CNY 4.41 | CNY 4.34 | 14.90M |
| 2026-09-07 | CNY 4.36 | +2.35% | CNY 4.23 | CNY 4.37 | CNY 4.23 | 17.62M |
| 2026-09-04 | CNY 4.26 | +3.90% | CNY 4.14 | CNY 4.34 | CNY 4.09 | 21.04M |
| 2026-09-03 | CNY 4.10 | -1.20% | CNY 4.16 | CNY 4.19 | CNY 4.08 | 9.99M |
| 2026-09-02 | CNY 4.15 | -1.89% | CNY 4.22 | CNY 4.24 | CNY 4.09 | 12.94M |
| 2026-09-01 | CNY 4.23 | +2.17% | CNY 4.15 | CNY 4.26 | CNY 4.14 | 12.47M |
| 2026-08-31 | CNY 4.14 | -2.36% | CNY 4.20 | CNY 4.21 | CNY 4.12 | 12.29M |
| 2026-08-28 | CNY 4.24 | +1.19% | CNY 4.16 | CNY 4.26 | CNY 4.14 | 9.98M |
| 2026-08-27 | CNY 4.19 | +1.70% | CNY 4.10 | CNY 4.20 | CNY 4.09 | 12.45M |
| 2026-08-26 | CNY 4.12 | 0.00% | CNY 4.13 | CNY 4.19 | CNY 4.09 | 10.45M |
| 2026-08-25 | CNY 4.12 | +2.74% | CNY 4.01 | CNY 4.14 | CNY 4.00 | 12.88M |
| 2026-08-24 | CNY 4.01 | -0.25% | CNY 4.02 | CNY 4.06 | CNY 3.96 | 9.84M |
| 2026-08-21 | CNY 4.02 | -2.19% | CNY 4.07 | CNY 4.09 | CNY 3.96 | 13.03M |
| 2026-08-20 | CNY 4.11 | +1.48% | CNY 4.08 | CNY 4.12 | CNY 4.02 | 14.77M |
| 2026-08-19 | CNY 4.05 | -4.26% | CNY 4.18 | CNY 4.24 | CNY 4.05 | 20.74M |
| 2026-08-18 | CNY 4.23 | +1.44% | CNY 4.15 | CNY 4.26 | CNY 4.11 | 31.43M |
| 2026-08-17 | CNY 4.17 | +2.71% | CNY 4.00 | CNY 4.34 | CNY 4.00 | 33.95M |
| 2026-08-14 | CNY 4.06 | -2.17% | CNY 4.12 | CNY 4.15 | CNY 4.00 | 43.66M |
| 2026-08-13 | CNY 4.15 | +4.27% | CNY 3.95 | CNY 4.38 | CNY 3.89 | 54.86M |
| 2026-08-12 | CNY 3.98 | +1.27% | CNY 3.95 | CNY 3.99 | CNY 3.89 | 8.38M |
| 2026-08-11 | CNY 3.93 | -1.01% | CNY 3.97 | CNY 3.99 | CNY 3.90 | 8.75M |
| 2026-08-10 | CNY 3.97 | +3.93% | CNY 3.82 | CNY 3.97 | CNY 3.80 | 15.12M |
| 2026-08-07 | CNY 3.82 | -0.26% | CNY 3.85 | CNY 3.85 | CNY 3.73 | 7.76M |
| 2026-08-06 | CNY 3.83 | +0.26% | CNY 3.80 | CNY 3.85 | CNY 3.76 | 8.30M |
| 2026-08-05 | CNY 3.82 | -0.78% | CNY 3.85 | CNY 3.88 | CNY 3.78 | 8.44M |
| 2026-08-04 | CNY 3.85 | -1.53% | CNY 3.92 | CNY 3.97 | CNY 3.83 | 9.27M |
| 2026-08-03 | CNY 3.91 | +1.30% | CNY 3.84 | CNY 3.92 | CNY 3.79 | 10.94M |
| 2026-07-31 | CNY 3.86 | +3.21% | CNY 3.80 | CNY 3.88 | CNY 3.72 | 12.51M |
| 2026-07-30 | CNY 3.74 | -0.53% | CNY 3.77 | CNY 3.85 | CNY 3.73 | 11.37M |
| 2026-07-29 | CNY 3.76 | +2.17% | CNY 3.69 | CNY 3.78 | CNY 3.67 | 9.89M |
| 2026-07-28 | CNY 3.68 | +1.38% | CNY 3.61 | CNY 3.71 | CNY 3.61 | 9.28M |
| 2026-07-27 | CNY 3.63 | +2.25% | CNY 3.53 | CNY 3.66 | CNY 3.51 | 11.35M |
| 2026-07-24 | CNY 3.55 | -3.27% | CNY 3.63 | CNY 3.67 | CNY 3.52 | 10.18M |
| 2026-07-23 | CNY 3.67 | +2.51% | CNY 3.59 | CNY 3.67 | CNY 3.52 | 11.40M |
| 2026-07-22 | CNY 3.58 | -0.83% | CNY 3.59 | CNY 3.64 | CNY 3.55 | 9.77M |
| 2026-07-21 | CNY 3.61 | -2.70% | CNY 3.71 | CNY 3.71 | CNY 3.54 | 17.48M |
| 2026-07-20 | CNY 3.71 | -2.11% | CNY 3.77 | CNY 3.87 | CNY 3.66 | 15.59M |
| 2026-07-17 | CNY 3.79 | -3.07% | CNY 3.91 | CNY 3.98 | CNY 3.76 | 13.87M |
| 2026-07-16 | CNY 3.91 | +2.36% | CNY 3.82 | CNY 3.93 | CNY 3.80 | 12.99M |
| 2026-07-15 | CNY 3.82 | +1.87% | CNY 3.73 | CNY 3.86 | CNY 3.71 | 11.93M |
| 2026-07-14 | CNY 3.75 | +3.02% | CNY 3.63 | CNY 3.77 | CNY 3.58 | 14.90M |
| 2026-07-13 | CNY 3.64 | -0.55% | CNY 3.65 | CNY 3.72 | CNY 3.61 | 13.08M |
| 2026-07-10 | CNY 3.66 | +3.39% | CNY 3.53 | CNY 3.72 | CNY 3.49 | 17.11M |
| 2026-07-09 | CNY 3.54 | -1.39% | CNY 3.57 | CNY 3.62 | CNY 3.50 | 11.56M |
| 2026-07-08 | CNY 3.59 | +0.28% | CNY 3.53 | CNY 3.61 | CNY 3.51 | 9.56M |
| 2026-07-07 | CNY 3.58 | -2.98% | CNY 3.67 | CNY 3.70 | CNY 3.55 | 8.89M |
| 2026-07-06 | CNY 3.69 | +1.10% | CNY 3.67 | CNY 3.75 | CNY 3.65 | 11.34M |
| 2026-07-03 | CNY 3.65 | +1.39% | CNY 3.62 | CNY 3.68 | CNY 3.59 | 9.78M |
| 2026-07-02 | CNY 3.60 | -0.83% | CNY 3.63 | CNY 3.72 | CNY 3.58 | 13.47M |
| 2026-07-01 | CNY 3.63 | +4.91% | CNY 3.45 | CNY 3.69 | CNY 3.43 | 19.91M |
| 2026-06-30 | CNY 3.46 | -2.81% | CNY 3.56 | CNY 3.58 | CNY 3.44 | 11.26M |
| 2026-06-29 | CNY 3.56 | +0.28% | CNY 3.53 | CNY 3.60 | CNY 3.43 | 12.83M |
| 2026-06-26 | CNY 3.55 | -1.11% | CNY 3.56 | CNY 3.58 | CNY 3.47 | 13.06M |
| 2026-06-25 | CNY 3.59 | -1.10% | CNY 3.63 | CNY 3.63 | CNY 3.53 | 10.57M |
| 2026-06-24 | CNY 3.63 | -4.22% | CNY 3.81 | CNY 3.81 | CNY 3.61 | 12.15M |
| 2026-06-23 | CNY 3.79 | +2.16% | CNY 3.69 | CNY 3.84 | CNY 3.67 | 15.01M |
| 2026-06-22 | CNY 3.71 | +0.82% | CNY 3.66 | CNY 3.72 | CNY 3.55 | 12.86M |
| 2026-06-18 | CNY 3.68 | -0.81% | CNY 3.68 | CNY 3.73 | CNY 3.64 | 8.08M |
| 2026-06-17 | CNY 3.71 | -2.62% | CNY 3.80 | CNY 3.80 | CNY 3.68 | 11.16M |
| 2026-06-16 | CNY 3.81 | -0.78% | CNY 3.83 | CNY 3.83 | CNY 3.72 | 11.28M |
| 2026-06-15 | CNY 3.84 | -1.54% | CNY 3.91 | CNY 3.99 | CNY 3.81 | 13.66M |
| 2026-06-12 | CNY 3.90 | +1.30% | CNY 3.87 | CNY 3.92 | CNY 3.81 | 10.27M |
| 2026-06-11 | CNY 3.85 | -0.52% | CNY 3.85 | CNY 3.89 | CNY 3.78 | 9.52M |
| 2026-06-10 | CNY 3.87 | -1.02% | CNY 3.88 | CNY 3.92 | CNY 3.80 | 9.83M |
| 2026-06-09 | CNY 3.91 | +0.77% | CNY 3.88 | CNY 3.96 | CNY 3.80 | 10.80M |
| 2026-06-08 | CNY 3.88 | -2.02% | CNY 3.89 | CNY 4.03 | CNY 3.83 | 12.54M |
| 2026-06-05 | CNY 3.96 | +1.80% | CNY 3.89 | CNY 4.00 | CNY 3.88 | 12.38M |
| 2026-06-04 | CNY 3.89 | -2.02% | CNY 3.97 | CNY 4.01 | CNY 3.85 | 11.46M |
| 2026-06-03 | CNY 3.97 | -1.73% | CNY 4.03 | CNY 4.04 | CNY 3.93 | 11.56M |
| 2026-06-02 | CNY 4.04 | -4.27% | CNY 4.22 | CNY 4.24 | CNY 4.02 | 15.78M |
| 2026-06-01 | CNY 4.22 | +3.18% | CNY 4.05 | CNY 4.24 | CNY 4.00 | 15.31M |
| 2026-05-29 | CNY 4.09 | 0.00% | CNY 4.09 | CNY 4.14 | CNY 4.06 | 13.89M |
| 2026-05-28 | CNY 4.09 | -0.24% | CNY 4.11 | CNY 4.13 | CNY 4.00 | 12.08M |
| 2026-05-27 | CNY 4.10 | -1.91% | CNY 4.15 | CNY 4.19 | CNY 4.00 | 14.28M |
| 2026-05-26 | CNY 4.18 | -1.65% | CNY 4.22 | CNY 4.23 | CNY 4.12 | 13.28M |