Xinjiang Terun Dairy Co., Ltd. Class A 600419
SSE · China · Consumer Non-Durables
CNY 8.94+0.17 (+1.94%)
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 8.94 | +1.94% | CNY 8.82 | CNY 9.06 | CNY 8.77 | 5.51M |
| 2026-09-29 | CNY 8.77 | +0.34% | CNY 8.79 | CNY 8.84 | CNY 8.70 | 2.56M |
| 2026-09-28 | CNY 8.74 | +0.23% | CNY 8.79 | CNY 8.84 | CNY 8.66 | 3.49M |
| 2026-09-24 | CNY 8.72 | -0.34% | CNY 8.70 | CNY 8.81 | CNY 8.68 | 2.22M |
| 2026-09-23 | CNY 8.75 | -0.57% | CNY 8.75 | CNY 8.86 | CNY 8.71 | 2.53M |
| 2026-09-22 | CNY 8.80 | -0.11% | CNY 8.85 | CNY 8.85 | CNY 8.67 | 3.08M |
| 2026-09-21 | CNY 8.81 | +2.92% | CNY 8.59 | CNY 8.84 | CNY 8.50 | 4.14M |
| 2026-09-18 | CNY 8.56 | +0.23% | CNY 8.55 | CNY 8.61 | CNY 8.48 | 3.48M |
| 2026-09-17 | CNY 8.54 | +0.83% | CNY 8.45 | CNY 8.57 | CNY 8.36 | 3.50M |
| 2026-09-16 | CNY 8.47 | +0.12% | CNY 8.45 | CNY 8.53 | CNY 8.30 | 3.62M |
| 2026-09-15 | CNY 8.46 | -3.53% | CNY 8.69 | CNY 8.78 | CNY 8.45 | 5.74M |
| 2026-09-14 | CNY 8.77 | -0.34% | CNY 8.80 | CNY 8.87 | CNY 8.71 | 5.40M |
| 2026-09-11 | CNY 8.80 | -2.22% | CNY 8.94 | CNY 8.96 | CNY 8.70 | 6.19M |
| 2026-09-10 | CNY 9.00 | -2.39% | CNY 9.17 | CNY 9.26 | CNY 8.98 | 6.89M |
| 2026-09-09 | CNY 9.22 | -1.28% | CNY 9.25 | CNY 9.35 | CNY 9.18 | 7.12M |
| 2026-09-08 | CNY 9.34 | +0.86% | CNY 9.21 | CNY 9.40 | CNY 9.19 | 8.87M |
| 2026-09-07 | CNY 9.26 | +1.54% | CNY 9.12 | CNY 9.36 | CNY 9.09 | 9.70M |
| 2026-09-04 | CNY 9.12 | +4.59% | CNY 8.73 | CNY 9.17 | CNY 8.64 | 12.10M |
| 2026-09-03 | CNY 8.72 | -1.69% | CNY 8.87 | CNY 8.90 | CNY 8.72 | 6.09M |
| 2026-09-02 | CNY 8.87 | -2.53% | CNY 9.00 | CNY 9.16 | CNY 8.78 | 13.82M |
| 2026-09-01 | CNY 9.10 | +3.41% | CNY 8.83 | CNY 9.50 | CNY 8.75 | 16.17M |
| 2026-08-31 | CNY 8.80 | -1.35% | CNY 8.95 | CNY 8.95 | CNY 8.70 | 7.12M |
| 2026-08-28 | CNY 8.92 | +2.41% | CNY 8.70 | CNY 8.92 | CNY 8.55 | 7.66M |
| 2026-08-27 | CNY 8.71 | +0.58% | CNY 8.60 | CNY 8.83 | CNY 8.60 | 7.05M |
| 2026-08-26 | CNY 8.66 | -0.46% | CNY 8.66 | CNY 8.75 | CNY 8.62 | 4.86M |
| 2026-08-25 | CNY 8.70 | +0.69% | CNY 8.67 | CNY 8.76 | CNY 8.63 | 4.47M |
| 2026-08-24 | CNY 8.64 | -1.26% | CNY 8.78 | CNY 9.07 | CNY 8.62 | 6.47M |
| 2026-08-21 | CNY 8.75 | -1.57% | CNY 8.83 | CNY 8.87 | CNY 8.62 | 5.20M |
| 2026-08-20 | CNY 8.89 | +0.23% | CNY 8.84 | CNY 8.95 | CNY 8.79 | 4.61M |
| 2026-08-19 | CNY 8.87 | -2.42% | CNY 9.10 | CNY 9.10 | CNY 8.81 | 6.25M |
| 2026-08-18 | CNY 9.09 | +1.45% | CNY 8.93 | CNY 9.16 | CNY 8.90 | 8.07M |
| 2026-08-17 | CNY 8.96 | +1.01% | CNY 8.88 | CNY 9.09 | CNY 8.80 | 6.51M |
| 2026-08-14 | CNY 8.87 | -1.44% | CNY 8.96 | CNY 8.97 | CNY 8.73 | 7.42M |
| 2026-08-13 | CNY 9.00 | +0.78% | CNY 8.86 | CNY 9.32 | CNY 8.81 | 14.71M |
| 2026-08-12 | CNY 8.93 | +0.56% | CNY 8.86 | CNY 8.96 | CNY 8.73 | 6.00M |
| 2026-08-11 | CNY 8.88 | -0.89% | CNY 8.90 | CNY 9.09 | CNY 8.80 | 10.17M |
| 2026-08-10 | CNY 8.96 | +4.80% | CNY 8.55 | CNY 9.04 | CNY 8.55 | 12.52M |
| 2026-08-07 | CNY 8.55 | -1.27% | CNY 8.65 | CNY 8.66 | CNY 8.38 | 6.54M |
| 2026-08-06 | CNY 8.66 | -0.35% | CNY 8.76 | CNY 8.81 | CNY 8.53 | 6.46M |
| 2026-08-05 | CNY 8.69 | -0.46% | CNY 8.73 | CNY 8.76 | CNY 8.57 | 9.81M |
| 2026-08-04 | CNY 8.73 | -1.13% | CNY 8.90 | CNY 8.97 | CNY 8.70 | 10.61M |
| 2026-08-03 | CNY 8.83 | +2.08% | CNY 8.70 | CNY 8.96 | CNY 8.57 | 10.95M |
| 2026-07-31 | CNY 8.65 | 0.00% | CNY 8.36 | CNY 8.75 | CNY 8.32 | 16.80M |
| 2026-07-30 | CNY 8.65 | -2.04% | CNY 8.88 | CNY 9.18 | CNY 8.50 | 30.22M |
| 2026-07-29 | CNY 8.83 | +9.96% | CNY 7.98 | CNY 8.83 | CNY 7.98 | 17.02M |
| 2026-07-28 | CNY 8.03 | +4.29% | CNY 7.68 | CNY 8.11 | CNY 7.65 | 8.84M |
| 2026-07-27 | CNY 7.70 | +1.58% | CNY 7.60 | CNY 7.72 | CNY 7.57 | 3.61M |
| 2026-07-24 | CNY 7.58 | -3.07% | CNY 7.77 | CNY 7.82 | CNY 7.58 | 5.04M |
| 2026-07-23 | CNY 7.82 | +1.69% | CNY 7.68 | CNY 7.83 | CNY 7.63 | 4.83M |
| 2026-07-22 | CNY 7.69 | -0.39% | CNY 7.70 | CNY 7.82 | CNY 7.63 | 5.05M |
| 2026-07-21 | CNY 7.72 | -2.15% | CNY 7.85 | CNY 7.86 | CNY 7.65 | 9.03M |
| 2026-07-20 | CNY 7.89 | -1.38% | CNY 7.85 | CNY 8.08 | CNY 7.80 | 7.84M |
| 2026-07-17 | CNY 8.00 | -1.36% | CNY 8.12 | CNY 8.37 | CNY 7.89 | 8.09M |
| 2026-07-16 | CNY 8.11 | +2.53% | CNY 7.90 | CNY 8.24 | CNY 7.85 | 7.72M |
| 2026-07-15 | CNY 7.91 | +2.99% | CNY 7.68 | CNY 7.96 | CNY 7.62 | 5.60M |
| 2026-07-14 | CNY 7.68 | +2.40% | CNY 7.48 | CNY 7.71 | CNY 7.48 | 7.83M |
| 2026-07-13 | CNY 7.50 | -2.98% | CNY 7.53 | CNY 7.76 | CNY 7.45 | 8.10M |
| 2026-07-10 | CNY 7.73 | +1.84% | CNY 7.52 | CNY 7.78 | CNY 7.47 | 4.62M |
| 2026-07-09 | CNY 7.59 | -1.81% | CNY 7.75 | CNY 7.75 | CNY 7.50 | 4.44M |
| 2026-07-08 | CNY 7.73 | -0.64% | CNY 7.72 | CNY 7.86 | CNY 7.65 | 3.15M |
| 2026-07-07 | CNY 7.78 | -3.11% | CNY 8.00 | CNY 8.00 | CNY 7.73 | 4.53M |
| 2026-07-06 | CNY 8.03 | +0.37% | CNY 7.99 | CNY 8.07 | CNY 7.95 | 3.60M |
| 2026-07-03 | CNY 8.00 | +2.43% | CNY 7.84 | CNY 8.03 | CNY 7.81 | 4.61M |
| 2026-07-02 | CNY 7.81 | +1.30% | CNY 7.70 | CNY 7.99 | CNY 7.70 | 6.52M |
| 2026-07-01 | CNY 7.71 | +1.85% | CNY 7.54 | CNY 7.77 | CNY 7.42 | 6.62M |
| 2026-06-30 | CNY 7.57 | -1.17% | CNY 7.65 | CNY 7.76 | CNY 7.50 | 4.27M |
| 2026-06-29 | CNY 7.66 | +1.73% | CNY 7.52 | CNY 7.74 | CNY 7.36 | 5.73M |
| 2026-06-26 | CNY 7.53 | -3.09% | CNY 7.75 | CNY 7.76 | CNY 7.46 | 5.73M |
| 2026-06-25 | CNY 7.77 | +0.91% | CNY 7.70 | CNY 7.86 | CNY 7.63 | 5.28M |
| 2026-06-24 | CNY 7.70 | -4.47% | CNY 8.07 | CNY 8.12 | CNY 7.68 | 8.54M |
| 2026-06-23 | CNY 8.06 | +2.68% | CNY 7.80 | CNY 8.16 | CNY 7.79 | 5.95M |
| 2026-06-22 | CNY 7.85 | +1.16% | CNY 7.70 | CNY 7.89 | CNY 7.62 | 6.05M |
| 2026-06-18 | CNY 7.76 | -1.40% | CNY 7.81 | CNY 7.87 | CNY 7.69 | 3.94M |
| 2026-06-17 | CNY 7.87 | -1.63% | CNY 7.98 | CNY 8.01 | CNY 7.81 | 4.42M |
| 2026-06-16 | CNY 8.00 | -0.87% | CNY 8.05 | CNY 8.06 | CNY 7.88 | 3.94M |
| 2026-06-15 | CNY 8.07 | +0.50% | CNY 8.02 | CNY 8.16 | CNY 8.00 | 4.90M |
| 2026-06-12 | CNY 8.03 | +1.52% | CNY 7.94 | CNY 8.07 | CNY 7.85 | 5.26M |
| 2026-06-11 | CNY 7.91 | -0.50% | CNY 7.94 | CNY 7.98 | CNY 7.82 | 3.46M |
| 2026-06-10 | CNY 7.95 | +1.15% | CNY 7.85 | CNY 7.97 | CNY 7.83 | 5.44M |
| 2026-06-09 | CNY 7.86 | -2.84% | CNY 8.09 | CNY 8.19 | CNY 7.81 | 8.26M |
| 2026-06-08 | CNY 8.09 | -2.53% | CNY 8.10 | CNY 8.32 | CNY 7.96 | 5.37M |
| 2026-06-05 | CNY 8.30 | +0.61% | CNY 8.33 | CNY 8.49 | CNY 8.18 | 6.75M |
| 2026-06-04 | CNY 8.25 | -2.14% | CNY 8.40 | CNY 8.47 | CNY 8.15 | 5.80M |
| 2026-06-03 | CNY 8.43 | -1.52% | CNY 8.58 | CNY 8.59 | CNY 8.38 | 4.54M |
| 2026-06-02 | CNY 8.56 | -2.62% | CNY 8.75 | CNY 8.82 | CNY 8.50 | 5.77M |
| 2026-06-01 | CNY 8.79 | +2.57% | CNY 8.51 | CNY 8.89 | CNY 8.39 | 9.65M |
| 2026-05-29 | CNY 8.57 | -0.23% | CNY 8.59 | CNY 8.75 | CNY 8.51 | 6.49M |
| 2026-05-28 | CNY 8.59 | +0.35% | CNY 8.53 | CNY 8.66 | CNY 8.37 | 5.63M |
| 2026-05-27 | CNY 8.56 | -1.50% | CNY 8.69 | CNY 8.70 | CNY 8.43 | 4.41M |
| 2026-05-26 | CNY 8.69 | -1.47% | CNY 8.80 | CNY 8.80 | CNY 8.61 | 3.34M |