Pinlive Foods Co., Ltd. Class A 300892
SZSE · China · Distribution Services
CNY 22.60+0.13 (+0.58%)
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 22.60 | +0.58% | CNY 22.50 | CNY 23.02 | CNY 22.32 | 1.96M |
| 2026-09-29 | CNY 22.47 | +0.13% | CNY 22.28 | CNY 22.72 | CNY 22.11 | 1.97M |
| 2026-09-28 | CNY 22.44 | +0.22% | CNY 22.62 | CNY 22.80 | CNY 22.22 | 1.52M |
| 2026-09-24 | CNY 22.39 | -1.28% | CNY 22.71 | CNY 23.04 | CNY 22.39 |
| 1.62M |
| 2026-09-23 | CNY 22.68 | -1.73% | CNY 22.94 | CNY 23.07 | CNY 22.61 | 1.58M |
| 2026-09-22 | CNY 23.08 | +1.99% | CNY 22.72 | CNY 23.48 | CNY 22.38 | 2.08M |
| 2026-09-21 | CNY 22.63 | +2.86% | CNY 22.03 | CNY 22.87 | CNY 22.01 | 1.86M |
| 2026-09-18 | CNY 22.00 | +1.38% | CNY 22.00 | CNY 22.57 | CNY 21.58 | 2.22M |
| 2026-09-17 | CNY 21.70 | +1.69% | CNY 21.36 | CNY 21.84 | CNY 21.05 | 1.93M |
| 2026-09-16 | CNY 21.34 | -0.88% | CNY 21.53 | CNY 21.67 | CNY 21.03 | 1.60M |
| 2026-09-15 | CNY 21.53 | -3.50% | CNY 22.40 | CNY 22.41 | CNY 21.50 | 1.86M |
| 2026-09-14 | CNY 22.31 | -1.98% | CNY 22.58 | CNY 22.87 | CNY 22.18 | 1.87M |
| 2026-09-11 | CNY 22.76 | -5.13% | CNY 24.40 | CNY 24.40 | CNY 22.58 | 2.61M |
| 2026-09-10 | CNY 23.99 | -3.27% | CNY 25.00 | CNY 25.01 | CNY 23.89 | 2.55M |
| 2026-09-09 | CNY 24.80 | -1.74% | CNY 25.11 | CNY 25.53 | CNY 24.38 | 3.18M |
| 2026-09-08 | CNY 25.24 | +1.65% | CNY 24.83 | CNY 25.58 | CNY 24.68 | 4.49M |
| 2026-09-07 | CNY 24.83 | +5.26% | CNY 23.60 | CNY 24.88 | CNY 23.59 | 3.80M |
| 2026-09-04 | CNY 23.59 | +0.81% | CNY 23.57 | CNY 24.00 | CNY 23.18 | 2.60M |
| 2026-09-03 | CNY 23.40 | -1.56% | CNY 24.02 | CNY 24.11 | CNY 23.22 | 1.98M |
| 2026-09-02 | CNY 23.77 | -2.98% | CNY 24.11 | CNY 24.39 | CNY 23.55 | 2.85M |
| 2026-09-01 | CNY 24.50 | +4.21% | CNY 23.76 | CNY 24.93 | CNY 23.50 | 3.96M |
| 2026-08-31 | CNY 23.51 | -2.65% | CNY 23.85 | CNY 24.27 | CNY 23.42 | 2.23M |
| 2026-08-28 | CNY 24.15 | +1.47% | CNY 23.63 | CNY 24.32 | CNY 23.61 | 2.17M |
| 2026-08-27 | CNY 23.80 | +1.67% | CNY 23.41 | CNY 23.98 | CNY 23.18 | 2.08M |
| 2026-08-26 | CNY 23.41 | -0.89% | CNY 23.54 | CNY 23.80 | CNY 23.20 | 2.61M |
| 2026-08-25 | CNY 23.62 | +7.71% | CNY 21.96 | CNY 23.62 | CNY 21.94 | 3.94M |
| 2026-08-24 | CNY 21.93 | -3.14% | CNY 22.44 | CNY 22.58 | CNY 21.78 | 1.95M |
| 2026-08-21 | CNY 22.64 | -1.57% | CNY 22.88 | CNY 23.11 | CNY 22.31 | 2.22M |
| 2026-08-20 | CNY 23.00 | +0.22% | CNY 23.12 | CNY 23.28 | CNY 22.66 | 2.33M |
| 2026-08-19 | CNY 22.95 | -4.57% | CNY 23.55 | CNY 24.00 | CNY 22.91 | 3.23M |
| 2026-08-18 | CNY 24.05 | +0.63% | CNY 24.16 | CNY 24.55 | CNY 23.75 | 4.61M |
| 2026-08-17 | CNY 23.90 | +2.80% | CNY 23.18 | CNY 24.16 | CNY 23.00 | 5.09M |
| 2026-08-14 | CNY 23.25 | -6.06% | CNY 24.69 | CNY 24.75 | CNY 23.01 | 7.12M |
| 2026-08-13 | CNY 24.75 | +0.28% | CNY 24.40 | CNY 25.39 | CNY 24.13 | 9.50M |
| 2026-08-12 | CNY 24.68 | +4.05% | CNY 23.51 | CNY 25.35 | CNY 23.42 | 8.46M |
| 2026-08-11 | CNY 23.72 | -3.97% | CNY 23.97 | CNY 24.92 | CNY 23.72 | 7.65M |
| 2026-08-10 | CNY 24.70 | +10.61% | CNY 22.48 | CNY 25.49 | CNY 22.48 | 10.42M |
| 2026-08-07 | CNY 22.33 | +1.50% | CNY 22.00 | CNY 22.40 | CNY 21.47 | 4.14M |
| 2026-08-06 | CNY 22.00 | -2.18% | CNY 22.39 | CNY 22.79 | CNY 21.76 | 4.61M |
| 2026-08-05 | CNY 22.49 | +3.50% | CNY 21.99 | CNY 22.80 | CNY 21.80 | 6.01M |
| 2026-08-04 | CNY 21.73 | +0.79% | CNY 21.57 | CNY 21.98 | CNY 21.44 | 5.93M |
| 2026-08-03 | CNY 21.56 | -2.27% | CNY 21.80 | CNY 22.40 | CNY 21.32 | 6.68M |
| 2026-07-31 | CNY 22.06 | +0.59% | CNY 19.80 | CNY 22.36 | CNY 19.80 | 9.63M |
| 2026-07-30 | CNY 21.93 | -5.92% | CNY 22.10 | CNY 23.86 | CNY 21.30 | 12.33M |
| 2026-07-29 | CNY 23.31 | +12.55% | CNY 20.88 | CNY 24.41 | CNY 20.60 | 13.53M |
| 2026-07-28 | CNY 20.71 | +10.81% | CNY 18.75 | CNY 22.19 | CNY 18.54 | 8.68M |
| 2026-07-27 | CNY 18.69 | +2.98% | CNY 18.11 | CNY 18.84 | CNY 17.84 | 1.63M |
| 2026-07-24 | CNY 18.15 | -1.79% | CNY 18.38 | CNY 18.58 | CNY 17.77 | 2.23M |
| 2026-07-23 | CNY 18.48 | +1.20% | CNY 18.10 | CNY 18.52 | CNY 17.90 | 2.18M |
| 2026-07-22 | CNY 18.26 | -1.99% | CNY 18.50 | CNY 19.30 | CNY 18.20 | 2.18M |
| 2026-07-21 | CNY 18.63 | -3.62% | CNY 19.14 | CNY 19.51 | CNY 18.35 | 3.33M |
| 2026-07-20 | CNY 19.33 | -2.47% | CNY 19.82 | CNY 20.49 | CNY 19.10 | 4.02M |
| 2026-07-17 | CNY 19.82 | -2.27% | CNY 20.28 | CNY 21.71 | CNY 19.67 | 3.65M |
| 2026-07-16 | CNY 20.28 | +2.32% | CNY 19.72 | CNY 20.48 | CNY 19.40 | 1.85M |
| 2026-07-15 | CNY 19.82 | +3.28% | CNY 19.19 | CNY 19.99 | CNY 18.80 | 1.78M |
| 2026-07-14 | CNY 19.19 | +3.17% | CNY 18.60 | CNY 19.30 | CNY 18.32 | 1.84M |
| 2026-07-13 | CNY 18.60 | -3.78% | CNY 19.24 | CNY 19.33 | CNY 18.53 | 1.35M |
| 2026-07-10 | CNY 19.33 | +3.09% | CNY 18.64 | CNY 19.64 | CNY 18.42 | 1.77M |
| 2026-07-09 | CNY 18.75 | -1.83% | CNY 19.11 | CNY 19.30 | CNY 18.44 | 1.33M |
| 2026-07-08 | CNY 19.10 | -0.93% | CNY 19.59 | CNY 19.59 | CNY 18.91 | 1.35M |
| 2026-07-07 | CNY 19.28 | -3.84% | CNY 19.94 | CNY 20.15 | CNY 19.13 | 1.42M |
| 2026-07-06 | CNY 20.05 | -0.05% | CNY 20.25 | CNY 20.57 | CNY 19.79 | 1.98M |
| 2026-07-03 | CNY 20.06 | +1.26% | CNY 20.00 | CNY 20.40 | CNY 19.67 | 1.80M |
| 2026-07-02 | CNY 19.81 | +0.66% | CNY 19.69 | CNY 20.78 | CNY 19.61 | 2.63M |
| 2026-07-01 | CNY 19.68 | +4.79% | CNY 18.80 | CNY 20.06 | CNY 18.73 | 3.31M |
| 2026-06-30 | CNY 18.78 | -2.69% | CNY 19.45 | CNY 19.47 | CNY 18.58 | 1.95M |
| 2026-06-29 | CNY 19.30 | +0.36% | CNY 18.39 | CNY 19.44 | CNY 18.39 | 2.46M |
| 2026-06-26 | CNY 19.23 | -2.14% | CNY 19.67 | CNY 19.67 | CNY 18.95 | 2.63M |
| 2026-06-25 | CNY 19.65 | -2.14% | CNY 20.08 | CNY 20.30 | CNY 18.80 | 3.53M |
| 2026-06-24 | CNY 20.08 | -4.83% | CNY 21.18 | CNY 21.39 | CNY 20.01 | 1.97M |
| 2026-06-23 | CNY 21.10 | +1.59% | CNY 20.77 | CNY 21.61 | CNY 20.77 | 2.27M |
| 2026-06-22 | CNY 20.77 | +0.58% | CNY 20.57 | CNY 20.83 | CNY 19.76 | 2.57M |
| 2026-06-18 | CNY 20.65 | -1.53% | CNY 20.77 | CNY 21.00 | CNY 20.49 | 1.16M |
| 2026-06-17 | CNY 20.97 | -2.92% | CNY 21.60 | CNY 21.60 | CNY 20.83 | 1.48M |
| 2026-06-16 | CNY 21.60 | -0.18% | CNY 21.66 | CNY 21.74 | CNY 21.09 | 1.35M |
| 2026-06-15 | CNY 21.64 | -1.64% | CNY 22.00 | CNY 22.52 | CNY 21.43 | 1.70M |
| 2026-06-12 | CNY 22.00 | +1.66% | CNY 21.54 | CNY 22.24 | CNY 21.35 | 1.39M |
| 2026-06-11 | CNY 21.64 | -0.82% | CNY 21.79 | CNY 22.00 | CNY 21.09 | 1.50M |
| 2026-06-10 | CNY 21.82 | -0.82% | CNY 22.00 | CNY 22.27 | CNY 21.32 | 1.28M |
| 2026-06-09 | CNY 22.00 | -0.36% | CNY 22.01 | CNY 22.50 | CNY 21.74 | 1.47M |
| 2026-06-08 | CNY 22.08 | -2.69% | CNY 22.71 | CNY 23.00 | CNY 21.76 | 1.97M |
| 2026-06-05 | CNY 22.69 | +1.89% | CNY 22.38 | CNY 23.12 | CNY 22.04 | 2.27M |
| 2026-06-04 | CNY 22.27 | -4.71% | CNY 23.19 | CNY 23.74 | CNY 22.08 | 2.62M |
| 2026-06-03 | CNY 23.37 | -1.93% | CNY 23.83 | CNY 23.89 | CNY 23.06 | 2.45M |
| 2026-06-02 | CNY 23.83 | -3.52% | CNY 24.70 | CNY 24.74 | CNY 23.60 | 2.37M |
| 2026-06-01 | CNY 24.70 | +2.40% | CNY 23.58 | CNY 24.90 | CNY 23.04 | 3.04M |
| 2026-05-29 | CNY 24.12 | -0.21% | CNY 24.43 | CNY 25.40 | CNY 23.89 | 3.76M |
| 2026-05-28 | CNY 24.17 | -1.55% | CNY 24.38 | CNY 24.54 | CNY 23.78 | 3.34M |
| 2026-05-27 | CNY 24.55 | +2.29% | CNY 24.10 | CNY 25.60 | CNY 23.17 | 5.54M |
| 2026-05-26 | CNY 24.00 | -2.68% | CNY 24.67 | CNY 24.70 | CNY 23.77 | 1.64M |