Xinjiang Guannong Co., Ltd. Class A 600251
SSE · China · Process Industries
CNY 9.99+0.22 (+2.25%)
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 9.99 | +2.25% | CNY 9.79 | CNY 10.04 | CNY 9.74 | 13.97M |
| 2026-09-29 | CNY 9.77 | -1.61% | CNY 9.87 | CNY 9.89 | CNY 9.68 | 19.64M |
| 2026-09-28 | CNY 9.93 | -1.00% | CNY 10.33 | CNY 10.72 | CNY 9.92 | 33.15M |
| 2026-09-24 | CNY 10.03 | -3.19% | CNY 10.32 | CNY 10.45 | CNY 10.03 | 11.78M |
| 2026-09-23 | CNY 10.36 | +0.48% | CNY 10.28 | CNY 10.41 | CNY 10.11 | 14.33M |
| 2026-09-22 | CNY 10.31 | -0.87% | CNY 10.33 | CNY 10.44 | CNY 10.25 | 15.08M |
| 2026-09-21 | CNY 10.40 | +1.76% | CNY 10.12 | CNY 10.45 | CNY 10.12 | 15.18M |
| 2026-09-18 | CNY 10.22 | +0.39% | CNY 10.08 | CNY 10.37 | CNY 9.99 | 16.31M |
| 2026-09-17 | CNY 10.18 | +0.10% | CNY 10.09 | CNY 10.38 | CNY 9.98 | 18.86M |
| 2026-09-16 | CNY 10.17 | +1.40% | CNY 10.06 | CNY 10.23 | CNY 9.87 | 18.59M |
| 2026-09-15 | CNY 10.03 | -3.74% | CNY 10.31 | CNY 10.38 | CNY 9.99 | 21.03M |
| 2026-09-14 | CNY 10.42 | -3.96% | CNY 10.85 | CNY 10.92 | CNY 10.30 | 28.32M |
| 2026-09-11 | CNY 10.85 | -4.32% | CNY 11.30 | CNY 11.59 | CNY 10.77 | 30.47M |
| 2026-09-10 | CNY 11.34 | -5.89% | CNY 12.00 | CNY 12.05 | CNY 11.34 | 42.58M |
| 2026-09-09 | CNY 12.05 | +1.60% | CNY 11.68 | CNY 12.31 | CNY 11.68 | 53.78M |
| 2026-09-08 | CNY 11.86 | +5.14% | CNY 11.62 | CNY 12.26 | CNY 11.50 | 61.07M |
| 2026-09-07 | CNY 11.28 | +4.16% | CNY 10.95 | CNY 11.42 | CNY 10.87 | 37.49M |
| 2026-09-04 | CNY 10.83 | +1.88% | CNY 10.58 | CNY 11.09 | CNY 10.47 | 32.62M |
| 2026-09-03 | CNY 10.63 | +0.09% | CNY 10.52 | CNY 10.77 | CNY 10.51 | 21.05M |
| 2026-09-02 | CNY 10.62 | -8.37% | CNY 11.48 | CNY 11.48 | CNY 10.53 | 45.44M |
| 2026-09-01 | CNY 11.59 | +1.40% | CNY 11.40 | CNY 12.26 | CNY 11.30 | 63.14M |
| 2026-08-31 | CNY 11.43 | -2.89% | CNY 11.66 | CNY 11.70 | CNY 11.15 | 55.41M |
| 2026-08-28 | CNY 11.77 | +10.00% | CNY 10.91 | CNY 11.77 | CNY 10.65 | 65.55M |
| 2026-08-27 | CNY 10.70 | +1.90% | CNY 10.56 | CNY 10.91 | CNY 10.56 | 24.78M |
| 2026-08-26 | CNY 10.50 | +1.06% | CNY 10.39 | CNY 10.57 | CNY 10.26 | 18.64M |
| 2026-08-25 | CNY 10.39 | +2.16% | CNY 10.10 | CNY 10.53 | CNY 10.10 | 19.21M |
| 2026-08-24 | CNY 10.17 | -1.36% | CNY 10.27 | CNY 10.54 | CNY 10.14 | 17.16M |
| 2026-08-21 | CNY 10.31 | -1.90% | CNY 10.33 | CNY 10.38 | CNY 10.08 | 14.85M |
| 2026-08-20 | CNY 10.51 | +5.21% | CNY 9.90 | CNY 10.68 | CNY 9.82 | 26.80M |
| 2026-08-19 | CNY 9.99 | -4.22% | CNY 10.45 | CNY 10.45 | CNY 9.94 | 22.46M |
| 2026-08-18 | CNY 10.43 | +5.25% | CNY 9.89 | CNY 10.68 | CNY 9.81 | 29.63M |
| 2026-08-17 | CNY 9.91 | +1.54% | CNY 9.78 | CNY 9.95 | CNY 9.73 | 12.27M |
| 2026-08-14 | CNY 9.76 | +0.41% | CNY 9.70 | CNY 9.81 | CNY 9.63 | 6.95M |
| 2026-08-13 | CNY 9.72 | -1.72% | CNY 9.85 | CNY 9.98 | CNY 9.71 | 12.72M |
| 2026-08-12 | CNY 9.89 | +3.56% | CNY 9.51 | CNY 9.91 | CNY 9.46 | 17.48M |
| 2026-08-11 | CNY 9.55 | -1.85% | CNY 9.70 | CNY 9.70 | CNY 9.52 | 11.40M |
| 2026-08-10 | CNY 9.73 | +3.18% | CNY 9.44 | CNY 9.75 | CNY 9.43 | 14.78M |
| 2026-08-07 | CNY 9.43 | -1.87% | CNY 9.55 | CNY 9.55 | CNY 9.36 | 11.33M |
| 2026-08-06 | CNY 9.61 | +2.45% | CNY 9.38 | CNY 9.68 | CNY 9.33 | 16.76M |
| 2026-08-05 | CNY 9.38 | 0.00% | CNY 9.39 | CNY 9.44 | CNY 9.30 | 8.71M |
| 2026-08-04 | CNY 9.38 | -0.21% | CNY 9.37 | CNY 9.46 | CNY 9.30 | 8.86M |
| 2026-08-03 | CNY 9.40 | +1.29% | CNY 9.28 | CNY 9.45 | CNY 9.21 | 11.01M |
| 2026-07-31 | CNY 9.28 | +1.31% | CNY 9.10 | CNY 9.32 | CNY 9.10 | 9.17M |
| 2026-07-30 | CNY 9.16 | -1.51% | CNY 9.26 | CNY 9.44 | CNY 9.13 | 12.81M |
| 2026-07-29 | CNY 9.30 | +1.75% | CNY 9.10 | CNY 9.33 | CNY 9.10 | 9.30M |
| 2026-07-28 | CNY 9.14 | -0.33% | CNY 9.08 | CNY 9.20 | CNY 9.01 | 8.72M |
| 2026-07-27 | CNY 9.17 | +0.33% | CNY 9.25 | CNY 9.25 | CNY 9.06 | 8.45M |
| 2026-07-24 | CNY 9.14 | -1.72% | CNY 9.24 | CNY 9.40 | CNY 9.10 | 10.16M |
| 2026-07-23 | CNY 9.30 | +2.20% | CNY 9.05 | CNY 9.33 | CNY 9.00 | 10.63M |
| 2026-07-22 | CNY 9.10 | +1.22% | CNY 8.91 | CNY 9.13 | CNY 8.87 | 11.06M |
| 2026-07-21 | CNY 8.99 | +2.51% | CNY 8.75 | CNY 8.99 | CNY 8.64 | 14.64M |
| 2026-07-20 | CNY 8.77 | +0.57% | CNY 8.77 | CNY 8.98 | CNY 8.70 | 10.91M |
| 2026-07-17 | CNY 8.72 | -2.46% | CNY 8.88 | CNY 9.02 | CNY 8.68 | 11.12M |
| 2026-07-16 | CNY 8.94 | -1.32% | CNY 9.06 | CNY 9.18 | CNY 8.89 | 11.79M |
| 2026-07-15 | CNY 9.06 | +2.14% | CNY 8.79 | CNY 9.09 | CNY 8.76 | 11.94M |
| 2026-07-14 | CNY 8.87 | +2.42% | CNY 8.77 | CNY 8.97 | CNY 8.66 | 13.25M |
| 2026-07-13 | CNY 8.66 | -1.03% | CNY 8.81 | CNY 8.90 | CNY 8.58 | 9.05M |
| 2026-07-10 | CNY 8.75 | +2.22% | CNY 8.60 | CNY 8.93 | CNY 8.45 | 9.59M |
| 2026-07-09 | CNY 8.56 | -2.84% | CNY 8.72 | CNY 8.77 | CNY 8.47 | 9.09M |
| 2026-07-08 | CNY 8.81 | +0.92% | CNY 8.78 | CNY 8.86 | CNY 8.64 | 7.61M |
| 2026-07-07 | CNY 8.73 | -2.35% | CNY 8.96 | CNY 9.09 | CNY 8.65 | 10.65M |
| 2026-07-06 | CNY 8.94 | +0.22% | CNY 8.88 | CNY 9.06 | CNY 8.80 | 9.08M |
| 2026-07-03 | CNY 8.92 | +0.79% | CNY 8.89 | CNY 9.00 | CNY 8.86 | 9.04M |
| 2026-07-02 | CNY 8.85 | -0.90% | CNY 8.95 | CNY 9.08 | CNY 8.81 | 9.16M |
| 2026-07-01 | CNY 8.93 | +3.36% | CNY 8.63 | CNY 8.99 | CNY 8.56 | 11.49M |
| 2026-06-30 | CNY 8.64 | -0.35% | CNY 8.66 | CNY 8.67 | CNY 8.48 | 7.11M |
| 2026-06-29 | CNY 8.67 | +0.70% | CNY 8.56 | CNY 8.78 | CNY 8.42 | 9.41M |
| 2026-06-26 | CNY 8.61 | -1.82% | CNY 8.70 | CNY 8.78 | CNY 8.52 | 11.70M |
| 2026-06-25 | CNY 8.77 | -3.31% | CNY 9.00 | CNY 9.07 | CNY 8.69 | 15.81M |
| 2026-06-24 | CNY 9.07 | +0.44% | CNY 9.02 | CNY 9.21 | CNY 8.94 | 12.40M |
| 2026-06-23 | CNY 9.03 | -3.83% | CNY 9.39 | CNY 9.55 | CNY 8.96 | 15.11M |
| 2026-06-22 | CNY 9.39 | +1.29% | CNY 9.27 | CNY 9.49 | CNY 9.00 | 14.47M |
| 2026-06-18 | CNY 9.27 | -2.52% | CNY 9.43 | CNY 9.43 | CNY 9.13 | 8.72M |
| 2026-06-17 | CNY 9.51 | -3.26% | CNY 9.78 | CNY 9.80 | CNY 9.43 | 9.27M |
| 2026-06-16 | CNY 9.83 | -1.01% | CNY 9.94 | CNY 9.97 | CNY 9.74 | 5.55M |
| 2026-06-15 | CNY 9.93 | +0.71% | CNY 9.95 | CNY 10.12 | CNY 9.74 | 10.16M |
| 2026-06-12 | CNY 9.86 | +1.54% | CNY 9.66 | CNY 10.00 | CNY 9.62 | 12.55M |
| 2026-06-11 | CNY 9.71 | +1.46% | CNY 9.40 | CNY 9.80 | CNY 9.40 | 8.65M |
| 2026-06-10 | CNY 9.57 | +0.10% | CNY 9.58 | CNY 9.68 | CNY 9.40 | 5.95M |
| 2026-06-09 | CNY 9.56 | -0.10% | CNY 9.57 | CNY 9.62 | CNY 9.40 | 7.56M |
| 2026-06-08 | CNY 9.57 | -3.33% | CNY 9.70 | CNY 9.78 | CNY 9.35 | 9.28M |
| 2026-06-05 | CNY 9.90 | +1.33% | CNY 9.93 | CNY 10.16 | CNY 9.76 | 10.13M |
| 2026-06-04 | CNY 9.77 | -2.40% | CNY 9.95 | CNY 10.04 | CNY 9.69 | 9.37M |
| 2026-06-03 | CNY 10.01 | -0.60% | CNY 10.11 | CNY 10.11 | CNY 9.92 | 7.50M |
| 2026-06-02 | CNY 10.07 | -1.56% | CNY 10.29 | CNY 10.29 | CNY 9.96 | 10.25M |
| 2026-06-01 | CNY 10.23 | +3.44% | CNY 9.93 | CNY 10.27 | CNY 9.84 | 11.99M |
| 2026-05-29 | CNY 9.89 | -0.70% | CNY 9.96 | CNY 10.11 | CNY 9.82 | 10.74M |
| 2026-05-28 | CNY 9.96 | +0.10% | CNY 9.90 | CNY 10.08 | CNY 9.77 | 9.90M |
| 2026-05-27 | CNY 9.95 | -3.02% | CNY 10.24 | CNY 10.33 | CNY 9.89 | 12.28M |
| 2026-05-26 | CNY 10.26 | -0.19% | CNY 10.27 | CNY 10.28 | CNY 10.03 | 10.33M |