Chen Ke Ming Food Manufacturing Co., Ltd. Class A 002661
SZSE · China · Consumer Non-Durables
CNY 7.56+0.05 (+0.67%)
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 7.56 | +0.67% | CNY 7.53 | CNY 7.61 | CNY 7.46 | 4.78M |
| 2026-09-29 | CNY 7.51 | -0.66% | CNY 7.55 | CNY 7.56 | CNY 7.48 | 4.19M |
| 2026-09-28 | CNY 7.56 | +0.13% | CNY 7.60 | CNY 7.60 | CNY 7.49 | 5.56M |
| 2026-09-24 | CNY 7.55 | -0.53% | CNY 7.59 | CNY 7.66 | CNY 7.48 | 6.08M |
| 2026-09-23 | CNY 7.59 | -1.56% | CNY 7.70 | CNY 7.74 | CNY 7.56 | 6.21M |
| 2026-09-22 | CNY 7.71 | +0.13% | CNY 7.68 | CNY 7.79 | CNY 7.54 | 9.23M |
| 2026-09-21 | CNY 7.70 | +2.67% | CNY 7.44 | CNY 7.72 | CNY 7.42 | 11.07M |
| 2026-09-18 | CNY 7.50 | -1.70% | CNY 7.57 | CNY 7.63 | CNY 7.40 | 12.82M |
| 2026-09-17 | CNY 7.63 | +2.42% | CNY 7.41 | CNY 7.68 | CNY 7.21 | 18.82M |
| 2026-09-16 | CNY 7.45 | -1.46% | CNY 7.55 | CNY 7.65 | CNY 7.39 | 11.70M |
| 2026-09-15 | CNY 7.56 | -3.94% | CNY 7.92 | CNY 7.97 | CNY 7.54 | 23.29M |
| 2026-09-14 | CNY 7.87 | -8.91% | CNY 8.29 | CNY 8.58 | CNY 7.78 | 39.10M |
| 2026-09-11 | CNY 8.64 | -10.00% | CNY 8.93 | CNY 9.05 | CNY 8.64 | 11.76M |
| 2026-09-10 | CNY 9.60 | +9.97% | CNY 8.82 | CNY 9.60 | CNY 8.51 | 41.30M |
| 2026-09-09 | CNY 8.73 | +0.58% | CNY 8.46 | CNY 9.20 | CNY 8.42 | 23.17M |
| 2026-09-08 | CNY 8.68 | +7.16% | CNY 8.17 | CNY 8.77 | CNY 8.12 | 18.12M |
| 2026-09-07 | CNY 8.10 | +1.50% | CNY 7.95 | CNY 8.15 | CNY 7.95 | 3.88M |
| 2026-09-04 | CNY 7.98 | +3.10% | CNY 7.77 | CNY 8.07 | CNY 7.73 | 4.97M |
| 2026-09-03 | CNY 7.74 | -2.64% | CNY 7.95 | CNY 8.01 | CNY 7.73 | 4.42M |
| 2026-09-02 | CNY 7.95 | -2.81% | CNY 8.21 | CNY 8.21 | CNY 7.90 | 5.46M |
| 2026-09-01 | CNY 8.18 | +3.02% | CNY 7.94 | CNY 8.25 | CNY 7.88 | 7.52M |
| 2026-08-31 | CNY 7.94 | -1.00% | CNY 8.00 | CNY 8.09 | CNY 7.87 | 4.97M |
| 2026-08-28 | CNY 8.02 | +0.75% | CNY 7.94 | CNY 8.14 | CNY 7.89 | 4.98M |
| 2026-08-27 | CNY 7.96 | -2.33% | CNY 8.07 | CNY 8.12 | CNY 7.91 | 4.56M |
| 2026-08-26 | CNY 8.15 | +0.12% | CNY 8.11 | CNY 8.24 | CNY 8.05 | 2.82M |
| 2026-08-25 | CNY 8.14 | +2.78% | CNY 7.90 | CNY 8.15 | CNY 7.87 | 3.31M |
| 2026-08-24 | CNY 7.92 | +0.38% | CNY 7.89 | CNY 7.99 | CNY 7.86 | 3.02M |
| 2026-08-21 | CNY 7.89 | -2.95% | CNY 8.02 | CNY 8.12 | CNY 7.85 | 4.59M |
| 2026-08-20 | CNY 8.13 | +2.26% | CNY 7.81 | CNY 8.30 | CNY 7.81 | 8.48M |
| 2026-08-19 | CNY 7.95 | -1.73% | CNY 8.10 | CNY 8.17 | CNY 7.91 | 5.36M |
| 2026-08-18 | CNY 8.09 | +2.80% | CNY 7.86 | CNY 8.10 | CNY 7.81 | 6.30M |
| 2026-08-17 | CNY 7.87 | +1.94% | CNY 7.70 | CNY 7.93 | CNY 7.69 | 2.83M |
| 2026-08-14 | CNY 7.72 | -0.39% | CNY 7.79 | CNY 7.79 | CNY 7.62 | 2.42M |
| 2026-08-13 | CNY 7.75 | -0.13% | CNY 7.75 | CNY 7.79 | CNY 7.65 | 2.11M |
| 2026-08-12 | CNY 7.76 | +0.65% | CNY 7.73 | CNY 7.80 | CNY 7.63 | 2.23M |
| 2026-08-11 | CNY 7.71 | -0.90% | CNY 7.76 | CNY 7.79 | CNY 7.64 | 2.24M |
| 2026-08-10 | CNY 7.78 | +3.87% | CNY 7.49 | CNY 7.79 | CNY 7.47 | 4.48M |
| 2026-08-07 | CNY 7.49 | -0.53% | CNY 7.57 | CNY 7.57 | CNY 7.38 | 1.95M |
| 2026-08-06 | CNY 7.53 | 0.00% | CNY 7.51 | CNY 7.57 | CNY 7.39 | 2.67M |
| 2026-08-05 | CNY 7.53 | -0.66% | CNY 7.63 | CNY 7.63 | CNY 7.44 | 2.60M |
| 2026-08-04 | CNY 7.58 | -1.17% | CNY 7.72 | CNY 7.74 | CNY 7.56 | 2.93M |
| 2026-08-03 | CNY 7.67 | +1.05% | CNY 7.59 | CNY 7.76 | CNY 7.56 | 2.82M |
| 2026-07-31 | CNY 7.59 | +0.93% | CNY 7.40 | CNY 7.63 | CNY 7.39 | 4.05M |
| 2026-07-30 | CNY 7.52 | +3.44% | CNY 7.30 | CNY 7.67 | CNY 7.25 | 6.11M |
| 2026-07-29 | CNY 7.27 | +2.39% | CNY 7.10 | CNY 7.32 | CNY 7.10 | 3.66M |
| 2026-07-28 | CNY 7.10 | +1.28% | CNY 6.97 | CNY 7.14 | CNY 6.94 | 3.05M |
| 2026-07-27 | CNY 7.01 | +1.74% | CNY 6.88 | CNY 7.05 | CNY 6.86 | 2.25M |
| 2026-07-24 | CNY 6.89 | -2.82% | CNY 7.08 | CNY 7.13 | CNY 6.88 | 2.63M |
| 2026-07-23 | CNY 7.09 | +1.43% | CNY 6.97 | CNY 7.09 | CNY 6.91 | 2.55M |
| 2026-07-22 | CNY 6.99 | -0.57% | CNY 7.01 | CNY 7.08 | CNY 6.88 | 3.39M |
| 2026-07-21 | CNY 7.03 | -2.50% | CNY 7.24 | CNY 7.27 | CNY 6.95 | 5.48M |
| 2026-07-20 | CNY 7.21 | -2.30% | CNY 7.38 | CNY 7.46 | CNY 7.12 | 4.94M |
| 2026-07-17 | CNY 7.38 | -2.12% | CNY 7.53 | CNY 7.67 | CNY 7.32 | 3.52M |
| 2026-07-16 | CNY 7.54 | +2.31% | CNY 7.28 | CNY 7.56 | CNY 7.26 | 3.82M |
| 2026-07-15 | CNY 7.37 | +0.55% | CNY 7.19 | CNY 7.38 | CNY 7.01 | 4.86M |
| 2026-07-14 | CNY 7.33 | +0.96% | CNY 7.25 | CNY 7.38 | CNY 7.15 | 2.12M |
| 2026-07-13 | CNY 7.26 | +0.41% | CNY 7.18 | CNY 7.33 | CNY 7.13 | 3.18M |
| 2026-07-10 | CNY 7.23 | +0.98% | CNY 7.15 | CNY 7.33 | CNY 7.05 | 3.58M |
| 2026-07-09 | CNY 7.16 | -1.38% | CNY 7.27 | CNY 7.32 | CNY 7.08 | 1.98M |
| 2026-07-08 | CNY 7.26 | -0.68% | CNY 7.30 | CNY 7.36 | CNY 7.18 | 1.89M |
| 2026-07-07 | CNY 7.31 | -3.18% | CNY 7.53 | CNY 7.54 | CNY 7.25 | 3.15M |
| 2026-07-06 | CNY 7.55 | +2.44% | CNY 7.40 | CNY 7.58 | CNY 7.35 | 3.09M |
| 2026-07-03 | CNY 7.37 | +1.66% | CNY 7.32 | CNY 7.41 | CNY 7.25 | 2.87M |
| 2026-07-02 | CNY 7.25 | +1.12% | CNY 7.20 | CNY 7.35 | CNY 7.14 | 3.10M |
| 2026-07-01 | CNY 7.17 | +3.46% | CNY 6.91 | CNY 7.25 | CNY 6.87 | 3.95M |
| 2026-06-30 | CNY 6.93 | -0.86% | CNY 6.92 | CNY 7.04 | CNY 6.72 | 3.67M |
| 2026-06-29 | CNY 6.99 | +0.43% | CNY 6.83 | CNY 7.04 | CNY 6.66 | 4.98M |
| 2026-06-26 | CNY 6.96 | -1.56% | CNY 7.00 | CNY 7.10 | CNY 6.88 | 3.35M |
| 2026-06-25 | CNY 7.07 | -1.26% | CNY 7.17 | CNY 7.17 | CNY 7.01 | 2.47M |
| 2026-06-24 | CNY 7.16 | -3.63% | CNY 7.43 | CNY 7.46 | CNY 7.10 | 3.35M |
| 2026-06-23 | CNY 7.43 | +1.50% | CNY 7.27 | CNY 7.56 | CNY 7.16 | 2.84M |
| 2026-06-22 | CNY 7.32 | +0.55% | CNY 7.25 | CNY 7.33 | CNY 7.03 | 3.24M |
| 2026-06-18 | CNY 7.28 | +0.41% | CNY 7.20 | CNY 7.31 | CNY 7.10 | 2.55M |
| 2026-06-17 | CNY 7.25 | -2.68% | CNY 7.43 | CNY 7.47 | CNY 7.20 | 3.20M |
| 2026-06-16 | CNY 7.45 | -0.40% | CNY 7.48 | CNY 7.51 | CNY 7.39 | 3.20M |
| 2026-06-15 | CNY 7.48 | -4.71% | CNY 7.93 | CNY 7.94 | CNY 7.42 | 7.02M |
| 2026-06-12 | CNY 7.85 | +1.95% | CNY 7.70 | CNY 7.97 | CNY 7.62 | 4.37M |
| 2026-06-11 | CNY 7.70 | -3.02% | CNY 7.93 | CNY 7.93 | CNY 7.62 | 3.87M |
| 2026-06-10 | CNY 7.94 | +0.13% | CNY 7.90 | CNY 8.00 | CNY 7.77 | 4.10M |
| 2026-06-09 | CNY 7.93 | +3.26% | CNY 7.68 | CNY 7.96 | CNY 7.57 | 4.55M |
| 2026-06-08 | CNY 7.68 | -0.52% | CNY 7.57 | CNY 7.77 | CNY 7.56 | 3.77M |
| 2026-06-05 | CNY 7.72 | +2.12% | CNY 7.56 | CNY 7.77 | CNY 7.55 | 2.62M |
| 2026-06-04 | CNY 7.56 | -3.32% | CNY 7.66 | CNY 7.73 | CNY 7.53 | 2.41M |
| 2026-06-03 | CNY 7.82 | -2.13% | CNY 8.00 | CNY 8.01 | CNY 7.73 | 3.16M |
| 2026-06-02 | CNY 7.99 | -2.68% | CNY 8.16 | CNY 8.23 | CNY 7.92 | 4.44M |
| 2026-06-01 | CNY 8.21 | +4.72% | CNY 7.79 | CNY 8.21 | CNY 7.71 | 4.55M |
| 2026-05-29 | CNY 7.84 | +0.77% | CNY 7.80 | CNY 7.95 | CNY 7.75 | 3.86M |
| 2026-05-28 | CNY 7.78 | -0.51% | CNY 7.82 | CNY 7.87 | CNY 7.63 | 2.74M |
| 2026-05-27 | CNY 7.82 | -0.89% | CNY 7.87 | CNY 7.91 | CNY 7.63 | 4.23M |
| 2026-05-26 | CNY 7.89 | -3.07% | CNY 8.09 | CNY 8.14 | CNY 7.86 | 4.28M |