Lanzhou Zhuangyuan Pasture Co., Ltd. Class A 002910
SZSE · China · Consumer Non-Durables
CNY 10.31+0.21 (+2.08%)
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 10.31 | +2.08% | CNY 10.42 | CNY 10.68 | CNY 10.16 | 9.41M |
| 2026-09-29 | CNY 10.10 | +2.43% | CNY 9.80 | CNY 10.16 | CNY 9.78 | 5.97M |
| 2026-09-28 | CNY 9.86 | -1.20% | CNY 10.04 | CNY 10.14 | CNY 9.81 | 4.96M |
| 2026-09-24 | CNY 9.98 | -0.50% | CNY 10.02 | CNY 10.10 | CNY 9.88 |
| 3.86M |
| 2026-09-23 | CNY 10.03 | -1.47% | CNY 10.18 | CNY 10.30 | CNY 9.96 | 4.57M |
| 2026-09-22 | CNY 10.18 | -0.39% | CNY 10.29 | CNY 10.38 | CNY 10.06 | 6.31M |
| 2026-09-21 | CNY 10.22 | +4.61% | CNY 9.79 | CNY 10.24 | CNY 9.73 | 6.58M |
| 2026-09-18 | CNY 9.77 | -0.10% | CNY 9.83 | CNY 9.89 | CNY 9.67 | 5.35M |
| 2026-09-17 | CNY 9.78 | +1.03% | CNY 9.68 | CNY 9.83 | CNY 9.55 | 6.04M |
| 2026-09-16 | CNY 9.68 | +0.10% | CNY 9.56 | CNY 9.80 | CNY 9.33 | 6.73M |
| 2026-09-15 | CNY 9.67 | -3.88% | CNY 10.00 | CNY 10.15 | CNY 9.61 | 8.31M |
| 2026-09-14 | CNY 10.06 | -0.20% | CNY 9.99 | CNY 10.18 | CNY 9.85 | 7.79M |
| 2026-09-11 | CNY 10.08 | -3.63% | CNY 10.34 | CNY 10.48 | CNY 9.96 | 12.82M |
| 2026-09-10 | CNY 10.46 | -4.65% | CNY 10.93 | CNY 10.97 | CNY 10.42 | 20.25M |
| 2026-09-09 | CNY 10.97 | +1.57% | CNY 10.85 | CNY 11.88 | CNY 10.70 | 27.58M |
| 2026-09-08 | CNY 10.80 | +2.96% | CNY 10.48 | CNY 10.88 | CNY 10.38 | 11.40M |
| 2026-09-07 | CNY 10.49 | +3.25% | CNY 10.23 | CNY 10.52 | CNY 10.11 | 7.07M |
| 2026-09-04 | CNY 10.16 | +0.30% | CNY 10.11 | CNY 10.38 | CNY 10.08 | 5.32M |
| 2026-09-03 | CNY 10.13 | -1.94% | CNY 10.33 | CNY 10.49 | CNY 10.10 | 5.27M |
| 2026-09-02 | CNY 10.33 | -2.55% | CNY 10.53 | CNY 10.59 | CNY 10.19 | 8.25M |
| 2026-09-01 | CNY 10.60 | +3.92% | CNY 10.29 | CNY 10.66 | CNY 10.16 | 9.24M |
| 2026-08-31 | CNY 10.20 | +2.41% | CNY 10.00 | CNY 10.27 | CNY 9.98 | 8.93M |
| 2026-08-28 | CNY 9.96 | +1.12% | CNY 9.81 | CNY 10.08 | CNY 9.81 | 7.53M |
| 2026-08-27 | CNY 9.85 | 0.00% | CNY 9.77 | CNY 10.01 | CNY 9.77 | 5.38M |
| 2026-08-26 | CNY 9.85 | +0.41% | CNY 9.77 | CNY 9.98 | CNY 9.76 | 4.55M |
| 2026-08-25 | CNY 9.81 | +3.92% | CNY 9.27 | CNY 9.92 | CNY 9.27 | 7.98M |
| 2026-08-24 | CNY 9.44 | -0.84% | CNY 9.53 | CNY 9.69 | CNY 9.38 | 4.91M |
| 2026-08-21 | CNY 9.52 | 0.00% | CNY 9.44 | CNY 9.56 | CNY 9.30 | 5.54M |
| 2026-08-20 | CNY 9.52 | +1.71% | CNY 9.46 | CNY 9.61 | CNY 9.34 | 5.30M |
| 2026-08-19 | CNY 9.36 | -4.20% | CNY 9.68 | CNY 9.75 | CNY 9.34 | 7.48M |
| 2026-08-18 | CNY 9.77 | +0.31% | CNY 9.67 | CNY 9.84 | CNY 9.60 | 7.01M |
| 2026-08-17 | CNY 9.74 | +3.40% | CNY 9.49 | CNY 9.80 | CNY 9.47 | 7.52M |
| 2026-08-14 | CNY 9.42 | -0.95% | CNY 9.51 | CNY 9.55 | CNY 9.23 | 8.05M |
| 2026-08-13 | CNY 9.51 | -1.96% | CNY 9.75 | CNY 9.78 | CNY 9.50 | 8.29M |
| 2026-08-12 | CNY 9.70 | +2.21% | CNY 9.45 | CNY 9.72 | CNY 9.40 | 7.83M |
| 2026-08-11 | CNY 9.49 | +0.11% | CNY 9.39 | CNY 9.59 | CNY 9.24 | 7.77M |
| 2026-08-10 | CNY 9.48 | +2.93% | CNY 9.18 | CNY 9.50 | CNY 9.07 | 7.69M |
| 2026-08-07 | CNY 9.21 | +0.77% | CNY 9.12 | CNY 9.26 | CNY 8.89 | 6.66M |
| 2026-08-06 | CNY 9.14 | +1.56% | CNY 9.04 | CNY 9.18 | CNY 8.91 | 6.68M |
| 2026-08-05 | CNY 9.00 | +1.12% | CNY 8.98 | CNY 9.11 | CNY 8.87 | 8.49M |
| 2026-08-04 | CNY 8.90 | +2.06% | CNY 8.80 | CNY 8.99 | CNY 8.72 | 9.58M |
| 2026-08-03 | CNY 8.72 | +2.59% | CNY 8.57 | CNY 8.78 | CNY 8.32 | 12.16M |
| 2026-07-31 | CNY 8.50 | +4.29% | CNY 7.90 | CNY 8.57 | CNY 7.85 | 15.94M |
| 2026-07-30 | CNY 8.15 | -4.34% | CNY 8.65 | CNY 8.66 | CNY 8.12 | 16.75M |
| 2026-07-29 | CNY 8.52 | +4.54% | CNY 8.21 | CNY 8.76 | CNY 8.14 | 20.37M |
| 2026-07-28 | CNY 8.15 | +0.74% | CNY 8.01 | CNY 8.29 | CNY 8.00 | 8.62M |
| 2026-07-27 | CNY 8.09 | +1.76% | CNY 7.93 | CNY 8.17 | CNY 7.82 | 8.70M |
| 2026-07-24 | CNY 7.95 | -2.57% | CNY 8.12 | CNY 8.19 | CNY 7.83 | 7.48M |
| 2026-07-23 | CNY 8.16 | +3.16% | CNY 7.81 | CNY 8.18 | CNY 7.80 | 9.71M |
| 2026-07-22 | CNY 7.91 | -2.94% | CNY 8.02 | CNY 8.21 | CNY 7.84 | 9.60M |
| 2026-07-21 | CNY 8.15 | -1.45% | CNY 8.20 | CNY 8.27 | CNY 7.51 | 14.74M |
| 2026-07-20 | CNY 8.27 | -5.59% | CNY 8.87 | CNY 9.10 | CNY 8.04 | 17.10M |
| 2026-07-17 | CNY 8.76 | -5.30% | CNY 9.35 | CNY 9.58 | CNY 8.63 | 15.44M |
| 2026-07-16 | CNY 9.25 | +0.65% | CNY 9.19 | CNY 9.60 | CNY 9.06 | 15.74M |
| 2026-07-15 | CNY 9.19 | +1.10% | CNY 9.00 | CNY 9.42 | CNY 8.77 | 20.86M |
| 2026-07-14 | CNY 9.09 | -5.11% | CNY 9.22 | CNY 9.74 | CNY 8.75 | 27.19M |
| 2026-07-13 | CNY 9.58 | -9.96% | CNY 10.54 | CNY 10.81 | CNY 9.58 | 24.53M |
| 2026-07-10 | CNY 10.64 | -8.12% | CNY 10.87 | CNY 11.50 | CNY 10.42 | 43.77M |
| 2026-07-09 | CNY 11.58 | -10.02% | CNY 12.44 | CNY 12.68 | CNY 11.58 | 23.01M |
| 2026-07-08 | CNY 12.87 | +10.00% | CNY 11.74 | CNY 12.87 | CNY 11.74 | 31.17M |
| 2026-07-07 | CNY 11.70 | -4.26% | CNY 12.51 | CNY 12.61 | CNY 11.61 | 34.58M |
| 2026-07-06 | CNY 12.22 | +9.99% | CNY 11.16 | CNY 12.22 | CNY 11.13 | 26.28M |
| 2026-07-03 | CNY 11.11 | -1.94% | CNY 11.28 | CNY 11.76 | CNY 11.04 | 35.87M |
| 2026-07-02 | CNY 11.33 | -0.26% | CNY 11.45 | CNY 11.98 | CNY 10.55 | 40.55M |
| 2026-07-01 | CNY 11.36 | +2.53% | CNY 10.97 | CNY 11.84 | CNY 10.70 | 43.29M |
| 2026-06-30 | CNY 11.08 | +0.36% | CNY 11.04 | CNY 12.14 | CNY 10.80 | 48.08M |
| 2026-06-29 | CNY 11.04 | -10.02% | CNY 12.11 | CNY 12.33 | CNY 11.04 | 30.71M |
| 2026-06-26 | CNY 12.27 | +10.04% | CNY 11.00 | CNY 12.27 | CNY 10.93 | 34.06M |
| 2026-06-25 | CNY 11.15 | -5.83% | CNY 11.80 | CNY 12.18 | CNY 10.97 | 33.50M |
| 2026-06-24 | CNY 11.84 | -1.74% | CNY 12.03 | CNY 12.25 | CNY 11.65 | 27.34M |
| 2026-06-23 | CNY 12.05 | -6.01% | CNY 12.70 | CNY 13.41 | CNY 12.00 | 36.76M |
| 2026-06-22 | CNY 12.82 | +10.04% | CNY 11.39 | CNY 12.82 | CNY 11.07 | 39.70M |
| 2026-06-18 | CNY 11.65 | +4.39% | CNY 11.40 | CNY 12.28 | CNY 10.49 | 45.49M |
| 2026-06-17 | CNY 11.16 | -0.45% | CNY 11.17 | CNY 11.37 | CNY 10.80 | 23.61M |
| 2026-06-16 | CNY 11.21 | +10.01% | CNY 10.21 | CNY 11.21 | CNY 10.09 | 17.36M |
| 2026-06-15 | CNY 10.19 | +0.79% | CNY 10.15 | CNY 10.30 | CNY 9.58 | 11.05M |
| 2026-06-12 | CNY 10.11 | +3.69% | CNY 9.83 | CNY 10.24 | CNY 9.55 | 9.47M |
| 2026-06-11 | CNY 9.75 | -0.61% | CNY 9.81 | CNY 10.00 | CNY 9.21 | 12.34M |
| 2026-06-10 | CNY 9.81 | +2.19% | CNY 9.58 | CNY 9.95 | CNY 9.51 | 9.42M |
| 2026-06-09 | CNY 9.60 | +4.46% | CNY 9.24 | CNY 9.63 | CNY 9.16 | 7.57M |
| 2026-06-08 | CNY 9.19 | -3.67% | CNY 9.44 | CNY 9.68 | CNY 9.00 | 4.38M |
| 2026-06-05 | CNY 9.54 | +2.03% | CNY 9.34 | CNY 9.70 | CNY 9.11 | 5.25M |
| 2026-06-04 | CNY 9.35 | -1.89% | CNY 9.50 | CNY 9.63 | CNY 9.21 | 4.85M |
| 2026-06-03 | CNY 9.53 | -2.76% | CNY 9.79 | CNY 9.84 | CNY 9.46 | 4.87M |
| 2026-06-02 | CNY 9.80 | -4.85% | CNY 10.30 | CNY 10.36 | CNY 9.71 | 6.25M |
| 2026-06-01 | CNY 10.30 | +3.73% | CNY 9.91 | CNY 10.35 | CNY 9.55 | 5.35M |
| 2026-05-29 | CNY 9.93 | -1.29% | CNY 9.98 | CNY 10.27 | CNY 9.88 | 5.30M |
| 2026-05-28 | CNY 10.06 | +0.20% | CNY 9.99 | CNY 10.20 | CNY 9.85 | 4.31M |
| 2026-05-27 | CNY 10.04 | -1.57% | CNY 10.22 | CNY 10.25 | CNY 9.66 | 6.44M |
| 2026-05-26 | CNY 10.20 | -2.39% | CNY 10.41 | CNY 10.49 | CNY 10.10 | 6.06M |