Hunan Xiangjia Animal Husbandry Co., Ltd. Class A 002982
SZSE · China · Consumer Non-Durables
CNY 12.78+0.10 (+0.79%)
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 12.78 | +0.79% | CNY 12.75 | CNY 12.97 | CNY 12.68 | 2.06M |
| 2026-09-29 | CNY 12.68 | -0.31% | CNY 12.63 | CNY 12.77 | CNY 12.48 | 3.13M |
| 2026-09-28 | CNY 12.72 | +2.42% | CNY 12.46 | CNY 12.84 | CNY 12.33 | 4.62M |
| 2026-09-24 | CNY 12.42 | -1.04% | CNY 12.53 | CNY 12.66 | CNY 12.38 |
| 3.17M |
| 2026-09-23 | CNY 12.55 | -0.24% | CNY 13.00 | CNY 13.12 | CNY 12.52 | 4.59M |
| 2026-09-22 | CNY 12.58 | 0.00% | CNY 12.63 | CNY 12.73 | CNY 12.35 | 3.21M |
| 2026-09-21 | CNY 12.58 | +2.11% | CNY 12.32 | CNY 12.66 | CNY 12.20 | 3.24M |
| 2026-09-18 | CNY 12.32 | +0.08% | CNY 12.30 | CNY 12.38 | CNY 12.18 | 2.64M |
| 2026-09-17 | CNY 12.31 | +1.48% | CNY 12.18 | CNY 12.41 | CNY 11.96 | 3.69M |
| 2026-09-16 | CNY 12.13 | -1.06% | CNY 12.20 | CNY 12.29 | CNY 12.01 | 3.45M |
| 2026-09-15 | CNY 12.26 | -2.31% | CNY 12.55 | CNY 12.67 | CNY 12.26 | 2.86M |
| 2026-09-14 | CNY 12.55 | -1.80% | CNY 12.87 | CNY 12.92 | CNY 12.51 | 4.85M |
| 2026-09-11 | CNY 12.78 | -3.40% | CNY 13.23 | CNY 13.25 | CNY 12.74 | 4.12M |
| 2026-09-10 | CNY 13.23 | -2.93% | CNY 13.64 | CNY 13.67 | CNY 13.20 | 6.43M |
| 2026-09-09 | CNY 13.63 | +0.07% | CNY 13.66 | CNY 14.18 | CNY 13.60 | 5.83M |
| 2026-09-08 | CNY 13.62 | +0.81% | CNY 13.54 | CNY 13.70 | CNY 13.38 | 6.42M |
| 2026-09-07 | CNY 13.51 | +2.89% | CNY 13.14 | CNY 13.59 | CNY 13.04 | 7.72M |
| 2026-09-04 | CNY 13.13 | +4.37% | CNY 12.66 | CNY 13.33 | CNY 12.57 | 8.93M |
| 2026-09-03 | CNY 12.58 | -1.87% | CNY 12.92 | CNY 12.93 | CNY 12.55 | 2.47M |
| 2026-09-02 | CNY 12.82 | -1.31% | CNY 12.98 | CNY 12.99 | CNY 12.75 | 3.07M |
| 2026-09-01 | CNY 12.99 | +1.01% | CNY 12.78 | CNY 13.18 | CNY 12.72 | 4.41M |
| 2026-08-31 | CNY 12.86 | +1.42% | CNY 12.68 | CNY 12.89 | CNY 12.62 | 4.83M |
| 2026-08-28 | CNY 12.68 | +0.96% | CNY 12.56 | CNY 12.72 | CNY 12.42 | 2.94M |
| 2026-08-27 | CNY 12.56 | +0.08% | CNY 12.53 | CNY 12.62 | CNY 12.43 | 2.20M |
| 2026-08-26 | CNY 12.55 | -0.71% | CNY 12.54 | CNY 12.76 | CNY 12.50 | 2.81M |
| 2026-08-25 | CNY 12.64 | +2.18% | CNY 12.31 | CNY 12.65 | CNY 12.25 | 3.16M |
| 2026-08-24 | CNY 12.37 | +0.16% | CNY 12.45 | CNY 12.45 | CNY 12.13 | 3.72M |
| 2026-08-21 | CNY 12.35 | -2.14% | CNY 12.48 | CNY 12.60 | CNY 12.26 | 3.52M |
| 2026-08-20 | CNY 12.62 | +0.80% | CNY 12.59 | CNY 12.66 | CNY 12.36 | 4.50M |
| 2026-08-19 | CNY 12.52 | -1.57% | CNY 12.82 | CNY 12.82 | CNY 12.45 | 5.72M |
| 2026-08-18 | CNY 12.72 | +1.92% | CNY 12.51 | CNY 12.84 | CNY 12.48 | 6.17M |
| 2026-08-17 | CNY 12.48 | +0.97% | CNY 12.30 | CNY 12.56 | CNY 12.24 | 3.39M |
| 2026-08-14 | CNY 12.36 | +0.16% | CNY 12.39 | CNY 12.43 | CNY 12.15 | 3.38M |
| 2026-08-13 | CNY 12.34 | -0.48% | CNY 12.43 | CNY 12.50 | CNY 12.25 | 3.16M |
| 2026-08-12 | CNY 12.40 | +0.40% | CNY 12.32 | CNY 12.42 | CNY 12.21 | 3.04M |
| 2026-08-11 | CNY 12.35 | -0.40% | CNY 12.33 | CNY 12.64 | CNY 12.25 | 5.00M |
| 2026-08-10 | CNY 12.40 | +4.82% | CNY 11.82 | CNY 12.40 | CNY 11.75 | 6.68M |
| 2026-08-07 | CNY 11.83 | -0.84% | CNY 11.93 | CNY 11.93 | CNY 11.61 | 3.27M |
| 2026-08-06 | CNY 11.93 | +0.34% | CNY 11.87 | CNY 11.93 | CNY 11.67 | 3.87M |
| 2026-08-05 | CNY 11.89 | +1.19% | CNY 11.73 | CNY 11.92 | CNY 11.67 | 3.26M |
| 2026-08-04 | CNY 11.75 | -0.51% | CNY 11.83 | CNY 11.99 | CNY 11.64 | 3.30M |
| 2026-08-03 | CNY 11.81 | +1.90% | CNY 11.54 | CNY 11.81 | CNY 11.51 | 3.60M |
| 2026-07-31 | CNY 11.59 | +1.40% | CNY 11.43 | CNY 11.60 | CNY 11.39 | 3.42M |
| 2026-07-30 | CNY 11.43 | -0.35% | CNY 11.48 | CNY 11.74 | CNY 11.32 | 3.58M |
| 2026-07-29 | CNY 11.47 | +1.06% | CNY 11.30 | CNY 11.62 | CNY 11.29 | 3.20M |
| 2026-07-28 | CNY 11.35 | +0.71% | CNY 11.25 | CNY 11.45 | CNY 11.20 | 2.28M |
| 2026-07-27 | CNY 11.27 | +0.90% | CNY 11.14 | CNY 11.36 | CNY 11.05 | 2.83M |
| 2026-07-24 | CNY 11.17 | -3.46% | CNY 11.34 | CNY 11.65 | CNY 11.07 | 3.57M |
| 2026-07-23 | CNY 11.57 | +2.48% | CNY 11.34 | CNY 11.57 | CNY 11.18 | 3.84M |
| 2026-07-22 | CNY 11.29 | -0.88% | CNY 11.37 | CNY 11.51 | CNY 11.15 | 3.53M |
| 2026-07-21 | CNY 11.39 | -3.88% | CNY 11.83 | CNY 11.83 | CNY 11.34 | 6.09M |
| 2026-07-20 | CNY 11.85 | -0.75% | CNY 11.84 | CNY 12.14 | CNY 11.70 | 4.61M |
| 2026-07-17 | CNY 11.94 | -2.85% | CNY 12.15 | CNY 12.39 | CNY 11.71 | 4.75M |
| 2026-07-16 | CNY 12.29 | +2.16% | CNY 11.88 | CNY 12.33 | CNY 11.82 | 5.01M |
| 2026-07-15 | CNY 12.03 | +1.26% | CNY 11.70 | CNY 12.17 | CNY 11.60 | 4.39M |
| 2026-07-14 | CNY 11.88 | -1.82% | CNY 11.75 | CNY 11.96 | CNY 11.62 | 5.07M |
| 2026-07-13 | CNY 12.10 | -0.41% | CNY 12.07 | CNY 12.20 | CNY 11.92 | 4.76M |
| 2026-07-10 | CNY 12.15 | +3.85% | CNY 11.60 | CNY 12.40 | CNY 11.45 | 6.37M |
| 2026-07-09 | CNY 11.70 | -1.93% | CNY 11.79 | CNY 12.03 | CNY 11.60 | 3.66M |
| 2026-07-08 | CNY 11.93 | -0.58% | CNY 11.94 | CNY 12.15 | CNY 11.70 | 3.77M |
| 2026-07-07 | CNY 12.00 | -2.20% | CNY 12.10 | CNY 12.31 | CNY 11.95 | 4.81M |
| 2026-07-06 | CNY 12.27 | +1.74% | CNY 12.17 | CNY 12.36 | CNY 12.02 | 6.40M |
| 2026-07-03 | CNY 12.06 | +0.75% | CNY 12.12 | CNY 12.17 | CNY 11.73 | 8.47M |
| 2026-07-02 | CNY 11.97 | +3.10% | CNY 11.79 | CNY 12.11 | CNY 11.65 | 12.39M |
| 2026-07-01 | CNY 11.61 | +10.05% | CNY 10.65 | CNY 11.61 | CNY 10.65 | 11.12M |
| 2026-06-30 | CNY 10.55 | -3.21% | CNY 10.79 | CNY 10.94 | CNY 10.53 | 4.80M |
| 2026-06-29 | CNY 10.90 | +1.49% | CNY 10.62 | CNY 10.99 | CNY 10.47 | 6.45M |
| 2026-06-26 | CNY 10.74 | -1.74% | CNY 10.84 | CNY 11.13 | CNY 10.71 | 5.61M |
| 2026-06-25 | CNY 10.93 | -3.19% | CNY 11.26 | CNY 11.31 | CNY 10.81 | 5.63M |
| 2026-06-24 | CNY 11.29 | -2.67% | CNY 11.61 | CNY 11.65 | CNY 11.15 | 4.60M |
| 2026-06-23 | CNY 11.60 | +0.52% | CNY 11.42 | CNY 11.84 | CNY 11.42 | 5.40M |
| 2026-06-22 | CNY 11.54 | +0.70% | CNY 11.34 | CNY 11.57 | CNY 11.08 | 7.15M |
| 2026-06-18 | CNY 11.46 | -7.28% | CNY 12.17 | CNY 12.20 | CNY 11.40 | 10.63M |
| 2026-06-17 | CNY 12.36 | -5.36% | CNY 12.90 | CNY 12.98 | CNY 12.34 | 9.80M |
| 2026-06-16 | CNY 13.06 | +1.32% | CNY 12.84 | CNY 13.06 | CNY 12.54 | 9.42M |
| 2026-06-15 | CNY 12.89 | -2.57% | CNY 13.24 | CNY 13.30 | CNY 12.81 | 11.86M |
| 2026-06-12 | CNY 13.23 | -0.23% | CNY 13.26 | CNY 13.49 | CNY 13.04 | 13.39M |
| 2026-06-11 | CNY 13.26 | +3.59% | CNY 12.80 | CNY 13.99 | CNY 12.72 | 18.43M |
| 2026-06-10 | CNY 12.80 | +1.03% | CNY 12.71 | CNY 13.50 | CNY 12.40 | 17.45M |
| 2026-06-09 | CNY 12.67 | -6.01% | CNY 13.34 | CNY 13.35 | CNY 12.50 | 18.75M |
| 2026-06-08 | CNY 13.48 | +10.04% | CNY 12.85 | CNY 13.48 | CNY 12.60 | 13.08M |
| 2026-06-05 | CNY 12.25 | -2.62% | CNY 12.36 | CNY 12.66 | CNY 12.01 | 7.25M |
| 2026-06-04 | CNY 12.58 | -2.02% | CNY 12.91 | CNY 13.53 | CNY 12.34 | 8.00M |
| 2026-06-03 | CNY 12.84 | -1.15% | CNY 12.98 | CNY 12.99 | CNY 12.43 | 5.45M |
| 2026-06-02 | CNY 12.99 | -3.35% | CNY 13.40 | CNY 13.60 | CNY 12.82 | 6.98M |
| 2026-06-01 | CNY 13.44 | +7.87% | CNY 12.91 | CNY 13.49 | CNY 12.62 | 7.84M |
| 2026-05-29 | CNY 12.46 | -0.88% | CNY 12.50 | CNY 12.71 | CNY 12.35 | 3.70M |
| 2026-05-28 | CNY 12.57 | -2.26% | CNY 12.86 | CNY 12.93 | CNY 12.25 | 4.29M |
| 2026-05-27 | CNY 12.86 | -1.23% | CNY 13.01 | CNY 13.25 | CNY 12.71 | 3.71M |
| 2026-05-26 | CNY 13.02 | -1.59% | CNY 13.18 | CNY 13.22 | CNY 12.88 | 3.58M |