Angel Yeast Co., Ltd. Class A 600298

SSE · China · Consumer Non-Durables

CNY 37.47+0.17 (+0.46%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 37.47	+0.46%	CNY 37.39	CNY 37.86	CNY 37.20	4.85M
2026-09-29	CNY 37.30	-3.57%	CNY 38.63	CNY 38.80	CNY 36.90	10.75M
2026-09-28	CNY 38.68	-2.57%	CNY 39.20	CNY 39.32	CNY 37.70	10.76M
2026-09-24	CNY 39.70	-0.15%	CNY 39.83	CNY 40.28	CNY 39.31	4.77M
2026-09-23	CNY 39.76	+0.86%	CNY 39.40	CNY 40.25	CNY 39.23	4.56M
2026-09-22	CNY 39.42	+0.69%	CNY 39.01	CNY 39.89	CNY 38.75	7.19M
2026-09-21	CNY 39.15	-1.63%	CNY 39.70	CNY 39.99	CNY 39.02	7.11M
2026-09-18	CNY 39.80	-0.30%	CNY 39.92	CNY 40.23	CNY 39.62	5.70M
2026-09-17	CNY 39.92	-1.43%	CNY 40.41	CNY 40.78	CNY 39.88	5.33M
2026-09-16	CNY 40.50	-0.56%	CNY 40.75	CNY 40.85	CNY 39.51	7.24M
2026-09-15	CNY 40.73	+0.07%	CNY 40.65	CNY 41.02	CNY 40.36	2.91M
2026-09-14	CNY 40.70	-0.95%	CNY 40.98	CNY 41.40	CNY 40.16	7.46M
2026-09-11	CNY 41.09	+0.15%	CNY 41.00	CNY 41.61	CNY 40.26	7.28M
2026-09-10	CNY 41.03	-1.39%	CNY 41.52	CNY 41.55	CNY 41.00	3.78M
2026-09-09	CNY 41.61	-0.69%	CNY 41.49	CNY 41.87	CNY 41.08	4.18M
2026-09-08	CNY 41.90	+0.70%	CNY 41.25	CNY 42.15	CNY 41.00	5.44M
2026-09-07	CNY 41.61	-0.88%	CNY 41.83	CNY 42.29	CNY 41.23	5.86M
2026-09-04	CNY 41.98	-0.57%	CNY 42.26	CNY 42.80	CNY 41.79	5.05M
2026-09-03	CNY 42.22	-1.17%	CNY 42.41	CNY 43.09	CNY 42.00	4.93M
2026-09-02	CNY 42.72	+1.98%	CNY 42.06	CNY 43.30	CNY 42.00	9.88M
2026-09-01	CNY 41.89	+1.04%	CNY 41.29	CNY 42.33	CNY 40.80	7.10M
2026-08-31	CNY 41.46	+0.39%	CNY 41.36	CNY 42.20	CNY 41.05	7.42M
2026-08-28	CNY 41.30	+0.54%	CNY 40.97	CNY 41.64	CNY 40.62	4.88M
2026-08-27	CNY 41.08	-0.27%	CNY 41.04	CNY 41.19	CNY 40.47	7.61M
2026-08-26	CNY 41.19	-0.44%	CNY 41.20	CNY 41.75	CNY 40.80	5.82M
2026-08-25	CNY 41.37	+1.97%	CNY 40.80	CNY 41.77	CNY 40.50	7.34M
2026-08-24	CNY 40.57	-1.74%	CNY 41.16	CNY 41.33	CNY 40.00	10.66M
2026-08-21	CNY 41.29	-2.41%	CNY 42.62	CNY 42.64	CNY 41.01	8.44M
2026-08-20	CNY 42.31	-0.05%	CNY 42.39	CNY 43.10	CNY 42.14	6.99M
2026-08-19	CNY 42.33	-0.94%	CNY 42.73	CNY 43.48	CNY 42.01	13.84M
2026-08-18	CNY 42.73	+2.01%	CNY 41.66	CNY 42.91	CNY 41.56	13.70M
2026-08-17	CNY 41.89	-3.70%	CNY 41.01	CNY 42.49	CNY 39.78	29.73M
2026-08-14	CNY 43.50	-0.37%	CNY 43.23	CNY 43.74	CNY 41.97	11.91M
2026-08-13	CNY 43.66	+1.44%	CNY 42.84	CNY 44.00	CNY 42.69	11.51M
2026-08-12	CNY 43.04	-0.78%	CNY 43.16	CNY 43.79	CNY 42.75	9.26M
2026-08-11	CNY 43.38	-0.25%	CNY 43.59	CNY 44.49	CNY 42.86	14.37M
2026-08-10	CNY 43.49	+5.48%	CNY 41.13	CNY 43.57	CNY 40.97	19.25M
2026-08-07	CNY 41.23	+0.44%	CNY 41.29	CNY 41.86	CNY 40.72	11.66M
2026-08-06	CNY 41.05	-0.53%	CNY 41.28	CNY 41.34	CNY 40.66	15.30M
2026-08-05	CNY 41.27	-2.92%	CNY 42.48	CNY 42.75	CNY 40.83	24.22M
2026-08-04	CNY 42.51	-0.91%	CNY 42.71	CNY 43.20	CNY 42.05	12.09M
2026-08-03	CNY 42.90	+2.34%	CNY 41.76	CNY 43.80	CNY 41.76	23.03M
2026-07-31	CNY 41.92	+1.77%	CNY 40.10	CNY 42.19	CNY 39.77	17.73M
2026-07-30	CNY 41.19	+2.85%	CNY 40.20	CNY 42.26	CNY 39.84	29.25M
2026-07-29	CNY 40.05	+5.62%	CNY 38.18	CNY 40.49	CNY 38.18	22.46M
2026-07-28	CNY 37.92	-1.71%	CNY 38.33	CNY 38.60	CNY 37.68	8.01M
2026-07-27	CNY 38.58	+1.55%	CNY 37.96	CNY 38.58	CNY 37.60	7.42M
2026-07-24	CNY 37.99	-2.26%	CNY 38.82	CNY 39.13	CNY 37.72	10.32M
2026-07-23	CNY 38.87	-0.41%	CNY 38.83	CNY 39.08	CNY 38.27	8.93M
2026-07-22	CNY 39.03	-1.21%	CNY 39.26	CNY 39.80	CNY 38.29	13.02M
2026-07-21	CNY 39.51	+1.70%	CNY 38.63	CNY 40.00	CNY 38.47	18.90M
2026-07-20	CNY 38.85	+0.96%	CNY 38.54	CNY 39.33	CNY 37.75	15.06M
2026-07-17	CNY 38.48	+0.55%	CNY 38.23	CNY 39.24	CNY 38.11	15.52M
2026-07-16	CNY 38.27	+0.60%	CNY 37.80	CNY 38.86	CNY 37.80	14.59M
2026-07-15	CNY 38.04	+1.55%	CNY 37.33	CNY 38.41	CNY 37.08	13.28M
2026-07-14	CNY 37.46	+0.75%	CNY 36.99	CNY 37.75	CNY 36.82	9.14M
2026-07-13	CNY 37.18	+1.78%	CNY 36.44	CNY 37.50	CNY 36.15	12.17M
2026-07-10	CNY 36.53	+0.08%	CNY 36.44	CNY 37.08	CNY 36.11	8.48M
2026-07-09	CNY 36.50	-1.59%	CNY 36.80	CNY 36.99	CNY 36.37	7.64M
2026-07-08	CNY 37.09	-1.59%	CNY 37.37	CNY 37.66	CNY 36.63	8.14M
2026-07-07	CNY 37.69	-1.85%	CNY 38.26	CNY 38.98	CNY 37.50	12.97M
2026-07-06	CNY 38.40	+3.45%	CNY 37.26	CNY 38.77	CNY 36.41	14.70M
2026-07-03	CNY 37.12	-0.05%	CNY 37.17	CNY 37.82	CNY 37.00	9.83M
2026-07-02	CNY 37.14	+1.34%	CNY 36.68	CNY 37.95	CNY 36.40	11.66M
2026-07-01	CNY 36.65	+1.24%	CNY 36.30	CNY 36.87	CNY 35.46	8.83M
2026-06-30	CNY 36.20	-1.07%	CNY 36.26	CNY 36.60	CNY 35.54	8.69M
2026-06-29	CNY 36.59	+4.01%	CNY 35.52	CNY 37.18	CNY 34.50	14.22M
2026-06-26	CNY 35.18	-2.52%	CNY 36.22	CNY 36.27	CNY 35.00	9.97M
2026-06-25	CNY 36.09	+1.04%	CNY 35.70	CNY 36.83	CNY 35.39	10.02M
2026-06-24	CNY 35.72	+0.20%	CNY 35.67	CNY 36.45	CNY 35.35	9.88M
2026-06-23	CNY 35.65	-0.11%	CNY 35.70	CNY 36.68	CNY 35.50	10.70M
2026-06-22	CNY 35.69	+6.54%	CNY 33.50	CNY 35.96	CNY 33.11	19.47M
2026-06-18	CNY 33.50	-1.06%	CNY 33.86	CNY 34.38	CNY 33.20	8.72M
2026-06-17	CNY 33.86	-2.51%	CNY 34.73	CNY 34.98	CNY 33.61	10.61M
2026-06-16	CNY 34.73	-2.42%	CNY 35.50	CNY 35.55	CNY 34.72	9.14M
2026-06-15	CNY 35.59	-3.02%	CNY 36.90	CNY 36.90	CNY 35.33	12.10M
2026-06-12	CNY 36.70	+2.31%	CNY 35.82	CNY 36.79	CNY 35.65	12.51M
2026-06-11	CNY 35.87	+1.18%	CNY 35.38	CNY 36.00	CNY 35.21	6.14M
2026-06-10	CNY 35.45	+1.03%	CNY 34.90	CNY 35.58	CNY 34.43	9.32M
2026-06-09	CNY 35.09	+1.27%	CNY 34.33	CNY 35.58	CNY 34.22	6.88M
2026-06-08	CNY 34.65	-1.42%	CNY 34.91	CNY 35.18	CNY 33.91	9.46M
2026-06-05	CNY 35.15	+1.41%	CNY 34.71	CNY 35.55	CNY 34.68	7.50M
2026-06-04	CNY 34.66	-2.09%	CNY 35.41	CNY 35.64	CNY 34.61	6.83M
2026-06-03	CNY 35.40	-3.96%	CNY 36.70	CNY 36.70	CNY 35.31	10.76M
2026-06-02	CNY 36.86	+0.33%	CNY 36.74	CNY 37.27	CNY 36.44	10.39M
2026-06-01	CNY 36.74	+0.38%	CNY 36.63	CNY 37.08	CNY 36.10	9.77M
2026-05-29	CNY 36.60	+2.43%	CNY 35.70	CNY 37.26	CNY 35.61	11.07M
2026-05-28	CNY 35.73	-0.83%	CNY 35.89	CNY 36.07	CNY 35.51	7.76M
2026-05-27	CNY 36.03	-0.41%	CNY 36.07	CNY 36.37	CNY 35.41	6.54M
2026-05-26	CNY 36.18	+0.08%	CNY 36.05	CNY 36.40	CNY 35.90	4.10M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 37.47	+0.46%	CNY 37.39	CNY 37.86	CNY 37.20	4.85M
2026-09-29	CNY 37.30	-3.57%	CNY 38.63	CNY 38.80	CNY 36.90	10.75M
2026-09-28	CNY 38.68	-2.57%	CNY 39.20	CNY 39.32	CNY 37.70	10.76M
2026-09-24	CNY 39.70	-0.15%	CNY 39.83	CNY 40.28	CNY 39.31	4.77M
2026-09-23	CNY 39.76	+0.86%	CNY 39.40	CNY 40.25	CNY 39.23	4.56M
2026-09-22	CNY 39.42	+0.69%	CNY 39.01	CNY 39.89	CNY 38.75	7.19M
2026-09-21	CNY 39.15	-1.63%	CNY 39.70	CNY 39.99	CNY 39.02	7.11M
2026-09-18	CNY 39.80	-0.30%	CNY 39.92	CNY 40.23	CNY 39.62	5.70M
2026-09-17	CNY 39.92	-1.43%	CNY 40.41	CNY 40.78	CNY 39.88	5.33M
2026-09-16	CNY 40.50	-0.56%	CNY 40.75	CNY 40.85	CNY 39.51	7.24M
2026-09-15	CNY 40.73	+0.07%	CNY 40.65	CNY 41.02	CNY 40.36	2.91M
2026-09-14	CNY 40.70	-0.95%	CNY 40.98	CNY 41.40	CNY 40.16	7.46M
2026-09-11	CNY 41.09	+0.15%	CNY 41.00	CNY 41.61	CNY 40.26	7.28M
2026-09-10	CNY 41.03	-1.39%	CNY 41.52	CNY 41.55	CNY 41.00	3.78M
2026-09-09	CNY 41.61	-0.69%	CNY 41.49	CNY 41.87	CNY 41.08	4.18M
2026-09-08	CNY 41.90	+0.70%	CNY 41.25	CNY 42.15	CNY 41.00	5.44M
2026-09-07	CNY 41.61	-0.88%	CNY 41.83	CNY 42.29	CNY 41.23	5.86M
2026-09-04	CNY 41.98	-0.57%	CNY 42.26	CNY 42.80	CNY 41.79	5.05M
2026-09-03	CNY 42.22	-1.17%	CNY 42.41	CNY 43.09	CNY 42.00	4.93M
2026-09-02	CNY 42.72	+1.98%	CNY 42.06	CNY 43.30	CNY 42.00	9.88M
2026-09-01	CNY 41.89	+1.04%	CNY 41.29	CNY 42.33	CNY 40.80	7.10M
2026-08-31	CNY 41.46	+0.39%	CNY 41.36	CNY 42.20	CNY 41.05	7.42M
2026-08-28	CNY 41.30	+0.54%	CNY 40.97	CNY 41.64	CNY 40.62	4.88M
2026-08-27	CNY 41.08	-0.27%	CNY 41.04	CNY 41.19	CNY 40.47	7.61M
2026-08-26	CNY 41.19	-0.44%	CNY 41.20	CNY 41.75	CNY 40.80	5.82M
2026-08-25	CNY 41.37	+1.97%	CNY 40.80	CNY 41.77	CNY 40.50	7.34M
2026-08-24	CNY 40.57	-1.74%	CNY 41.16	CNY 41.33	CNY 40.00	10.66M
2026-08-21	CNY 41.29	-2.41%	CNY 42.62	CNY 42.64	CNY 41.01	8.44M
2026-08-20	CNY 42.31	-0.05%	CNY 42.39	CNY 43.10	CNY 42.14	6.99M
2026-08-19	CNY 42.33	-0.94%	CNY 42.73	CNY 43.48	CNY 42.01	13.84M
2026-08-18	CNY 42.73	+2.01%	CNY 41.66	CNY 42.91	CNY 41.56	13.70M
2026-08-17	CNY 41.89	-3.70%	CNY 41.01	CNY 42.49	CNY 39.78	29.73M
2026-08-14	CNY 43.50	-0.37%	CNY 43.23	CNY 43.74	CNY 41.97	11.91M
2026-08-13	CNY 43.66	+1.44%	CNY 42.84	CNY 44.00	CNY 42.69	11.51M
2026-08-12	CNY 43.04	-0.78%	CNY 43.16	CNY 43.79	CNY 42.75	9.26M
2026-08-11	CNY 43.38	-0.25%	CNY 43.59	CNY 44.49	CNY 42.86	14.37M
2026-08-10	CNY 43.49	+5.48%	CNY 41.13	CNY 43.57	CNY 40.97	19.25M
2026-08-07	CNY 41.23	+0.44%	CNY 41.29	CNY 41.86	CNY 40.72	11.66M
2026-08-06	CNY 41.05	-0.53%	CNY 41.28	CNY 41.34	CNY 40.66	15.30M
2026-08-05	CNY 41.27	-2.92%	CNY 42.48	CNY 42.75	CNY 40.83	24.22M
2026-08-04	CNY 42.51	-0.91%	CNY 42.71	CNY 43.20	CNY 42.05	12.09M
2026-08-03	CNY 42.90	+2.34%	CNY 41.76	CNY 43.80	CNY 41.76	23.03M
2026-07-31	CNY 41.92	+1.77%	CNY 40.10	CNY 42.19	CNY 39.77	17.73M
2026-07-30	CNY 41.19	+2.85%	CNY 40.20	CNY 42.26	CNY 39.84	29.25M
2026-07-29	CNY 40.05	+5.62%	CNY 38.18	CNY 40.49	CNY 38.18	22.46M
2026-07-28	CNY 37.92	-1.71%	CNY 38.33	CNY 38.60	CNY 37.68	8.01M
2026-07-27	CNY 38.58	+1.55%	CNY 37.96	CNY 38.58	CNY 37.60	7.42M
2026-07-24	CNY 37.99	-2.26%	CNY 38.82	CNY 39.13	CNY 37.72	10.32M
2026-07-23	CNY 38.87	-0.41%	CNY 38.83	CNY 39.08	CNY 38.27	8.93M
2026-07-22	CNY 39.03	-1.21%	CNY 39.26	CNY 39.80	CNY 38.29	13.02M
2026-07-21	CNY 39.51	+1.70%	CNY 38.63	CNY 40.00	CNY 38.47	18.90M
2026-07-20	CNY 38.85	+0.96%	CNY 38.54	CNY 39.33	CNY 37.75	15.06M
2026-07-17	CNY 38.48	+0.55%	CNY 38.23	CNY 39.24	CNY 38.11	15.52M
2026-07-16	CNY 38.27	+0.60%	CNY 37.80	CNY 38.86	CNY 37.80	14.59M
2026-07-15	CNY 38.04	+1.55%	CNY 37.33	CNY 38.41	CNY 37.08	13.28M
2026-07-14	CNY 37.46	+0.75%	CNY 36.99	CNY 37.75	CNY 36.82	9.14M
2026-07-13	CNY 37.18	+1.78%	CNY 36.44	CNY 37.50	CNY 36.15	12.17M
2026-07-10	CNY 36.53	+0.08%	CNY 36.44	CNY 37.08	CNY 36.11	8.48M
2026-07-09	CNY 36.50	-1.59%	CNY 36.80	CNY 36.99	CNY 36.37	7.64M
2026-07-08	CNY 37.09	-1.59%	CNY 37.37	CNY 37.66	CNY 36.63	8.14M
2026-07-07	CNY 37.69	-1.85%	CNY 38.26	CNY 38.98	CNY 37.50	12.97M
2026-07-06	CNY 38.40	+3.45%	CNY 37.26	CNY 38.77	CNY 36.41	14.70M
2026-07-03	CNY 37.12	-0.05%	CNY 37.17	CNY 37.82	CNY 37.00	9.83M
2026-07-02	CNY 37.14	+1.34%	CNY 36.68	CNY 37.95	CNY 36.40	11.66M
2026-07-01	CNY 36.65	+1.24%	CNY 36.30	CNY 36.87	CNY 35.46	8.83M
2026-06-30	CNY 36.20	-1.07%	CNY 36.26	CNY 36.60	CNY 35.54	8.69M
2026-06-29	CNY 36.59	+4.01%	CNY 35.52	CNY 37.18	CNY 34.50	14.22M
2026-06-26	CNY 35.18	-2.52%	CNY 36.22	CNY 36.27	CNY 35.00	9.97M
2026-06-25	CNY 36.09	+1.04%	CNY 35.70	CNY 36.83	CNY 35.39	10.02M
2026-06-24	CNY 35.72	+0.20%	CNY 35.67	CNY 36.45	CNY 35.35	9.88M
2026-06-23	CNY 35.65	-0.11%	CNY 35.70	CNY 36.68	CNY 35.50	10.70M
2026-06-22	CNY 35.69	+6.54%	CNY 33.50	CNY 35.96	CNY 33.11	19.47M
2026-06-18	CNY 33.50	-1.06%	CNY 33.86	CNY 34.38	CNY 33.20	8.72M
2026-06-17	CNY 33.86	-2.51%	CNY 34.73	CNY 34.98	CNY 33.61	10.61M
2026-06-16	CNY 34.73	-2.42%	CNY 35.50	CNY 35.55	CNY 34.72	9.14M
2026-06-15	CNY 35.59	-3.02%	CNY 36.90	CNY 36.90	CNY 35.33	12.10M
2026-06-12	CNY 36.70	+2.31%	CNY 35.82	CNY 36.79	CNY 35.65	12.51M
2026-06-11	CNY 35.87	+1.18%	CNY 35.38	CNY 36.00	CNY 35.21	6.14M
2026-06-10	CNY 35.45	+1.03%	CNY 34.90	CNY 35.58	CNY 34.43	9.32M
2026-06-09	CNY 35.09	+1.27%	CNY 34.33	CNY 35.58	CNY 34.22	6.88M
2026-06-08	CNY 34.65	-1.42%	CNY 34.91	CNY 35.18	CNY 33.91	9.46M
2026-06-05	CNY 35.15	+1.41%	CNY 34.71	CNY 35.55	CNY 34.68	7.50M
2026-06-04	CNY 34.66	-2.09%	CNY 35.41	CNY 35.64	CNY 34.61	6.83M
2026-06-03	CNY 35.40	-3.96%	CNY 36.70	CNY 36.70	CNY 35.31	10.76M
2026-06-02	CNY 36.86	+0.33%	CNY 36.74	CNY 37.27	CNY 36.44	10.39M
2026-06-01	CNY 36.74	+0.38%	CNY 36.63	CNY 37.08	CNY 36.10	9.77M
2026-05-29	CNY 36.60	+2.43%	CNY 35.70	CNY 37.26	CNY 35.61	11.07M
2026-05-28	CNY 35.73	-0.83%	CNY 35.89	CNY 36.07	CNY 35.51	7.76M
2026-05-27	CNY 36.03	-0.41%	CNY 36.07	CNY 36.37	CNY 35.41	6.54M
2026-05-26	CNY 36.18	+0.08%	CNY 36.05	CNY 36.40	CNY 35.90	4.10M