Cofco Sugar Holding Co., Ltd. Class A 600737
SSE · China · Process Industries
CNY 14.66+0.86 (+6.23%)
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 14.66 | +6.23% | CNY 14.10 | CNY 14.73 | CNY 14.09 | 67.04M |
| 2026-09-29 | CNY 13.80 | -1.43% | CNY 14.00 | CNY 14.07 | CNY 13.59 | 49.11M |
| 2026-09-28 | CNY 14.00 | -5.08% | CNY 14.68 | CNY 14.88 | CNY 13.85 | 59.74M |
| 2026-09-24 | CNY 14.75 | -1.86% | CNY 15.01 | CNY 15.16 | CNY 14.61 | 50.37M |
| 2026-09-23 | CNY 15.03 | +0.13% | CNY 14.98 | CNY 15.26 | CNY 14.57 | 71.12M |
| 2026-09-22 | CNY 15.01 | -1.25% | CNY 15.15 | CNY 15.34 | CNY 14.72 | 85.10M |
| 2026-09-21 | CNY 15.20 | +2.84% | CNY 14.54 | CNY 15.21 | CNY 14.54 | 88.64M |
| 2026-09-18 | CNY 14.78 | +0.20% | CNY 14.09 | CNY 14.88 | CNY 14.06 | 98.56M |
| 2026-09-17 | CNY 14.75 | +3.29% | CNY 14.11 | CNY 14.98 | CNY 14.07 | 118.64M |
| 2026-09-16 | CNY 14.28 | -0.70% | CNY 14.12 | CNY 14.40 | CNY 14.05 | 68.26M |
| 2026-09-15 | CNY 14.38 | -2.71% | CNY 14.70 | CNY 14.77 | CNY 14.27 | 96.08M |
| 2026-09-14 | CNY 14.78 | -8.82% | CNY 15.75 | CNY 15.88 | CNY 14.70 | 152.52M |
| 2026-09-11 | CNY 16.21 | -9.03% | CNY 17.33 | CNY 17.60 | CNY 16.05 | 194.03M |
| 2026-09-10 | CNY 17.82 | -10.00% | CNY 19.48 | CNY 19.66 | CNY 17.82 | 198.44M |
| 2026-09-09 | CNY 19.80 | +9.03% | CNY 18.55 | CNY 19.89 | CNY 18.10 | 287.44M |
| 2026-09-08 | CNY 18.16 | +9.99% | CNY 18.08 | CNY 18.16 | CNY 17.75 | 97.42M |
| 2026-09-07 | CNY 16.51 | +5.77% | CNY 15.97 | CNY 17.17 | CNY 15.82 | 147.24M |
| 2026-09-04 | CNY 15.61 | +0.64% | CNY 15.08 | CNY 16.04 | CNY 14.83 | 104.57M |
| 2026-09-03 | CNY 15.51 | +3.06% | CNY 15.02 | CNY 15.74 | CNY 14.80 | 91.43M |
| 2026-09-02 | CNY 15.05 | -0.92% | CNY 15.33 | CNY 15.93 | CNY 14.65 | 89.49M |
| 2026-09-01 | CNY 15.19 | +1.00% | CNY 15.05 | CNY 15.78 | CNY 14.96 | 95.37M |
| 2026-08-31 | CNY 15.04 | -6.18% | CNY 16.03 | CNY 16.03 | CNY 14.81 | 109.13M |
| 2026-08-28 | CNY 16.03 | +4.57% | CNY 16.09 | CNY 16.50 | CNY 15.86 | 112.85M |
| 2026-08-27 | CNY 15.33 | +5.36% | CNY 14.80 | CNY 15.75 | CNY 14.77 | 98.25M |
| 2026-08-26 | CNY 14.55 | -1.29% | CNY 14.29 | CNY 14.80 | CNY 14.29 | 60.57M |
| 2026-08-25 | CNY 14.74 | +1.38% | CNY 14.21 | CNY 15.40 | CNY 14.21 | 84.24M |
| 2026-08-24 | CNY 14.54 | -0.14% | CNY 14.77 | CNY 15.22 | CNY 14.38 | 77.07M |
| 2026-08-21 | CNY 14.56 | -8.14% | CNY 15.41 | CNY 15.50 | CNY 14.43 | 102.97M |
| 2026-08-20 | CNY 15.85 | +6.16% | CNY 14.85 | CNY 16.40 | CNY 14.27 | 145.56M |
| 2026-08-19 | CNY 14.93 | -0.99% | CNY 15.36 | CNY 15.82 | CNY 14.71 | 150.57M |
| 2026-08-18 | CNY 15.08 | +9.99% | CNY 13.66 | CNY 15.08 | CNY 13.60 | 111.38M |
| 2026-08-17 | CNY 13.71 | +4.98% | CNY 13.16 | CNY 13.99 | CNY 13.16 | 71.95M |
| 2026-08-14 | CNY 13.06 | +3.08% | CNY 12.75 | CNY 13.21 | CNY 12.63 | 45.35M |
| 2026-08-13 | CNY 12.67 | -3.58% | CNY 12.88 | CNY 12.96 | CNY 12.61 | 46.28M |
| 2026-08-12 | CNY 13.14 | +0.15% | CNY 13.11 | CNY 13.50 | CNY 13.02 | 37.49M |
| 2026-08-11 | CNY 13.12 | -6.02% | CNY 13.75 | CNY 13.87 | CNY 13.08 | 69.80M |
| 2026-08-10 | CNY 13.96 | +3.18% | CNY 13.53 | CNY 14.55 | CNY 13.53 | 73.67M |
| 2026-08-07 | CNY 13.53 | +5.54% | CNY 13.33 | CNY 13.94 | CNY 12.92 | 86.51M |
| 2026-08-06 | CNY 12.82 | -1.16% | CNY 12.98 | CNY 13.38 | CNY 12.63 | 61.18M |
| 2026-08-05 | CNY 12.97 | +1.25% | CNY 12.81 | CNY 13.30 | CNY 12.69 | 51.97M |
| 2026-08-04 | CNY 12.81 | +2.73% | CNY 12.71 | CNY 13.23 | CNY 12.61 | 58.23M |
| 2026-08-03 | CNY 12.47 | -0.64% | CNY 12.30 | CNY 13.16 | CNY 12.19 | 55.18M |
| 2026-07-31 | CNY 12.55 | +2.78% | CNY 12.05 | CNY 12.60 | CNY 12.05 | 33.86M |
| 2026-07-30 | CNY 12.21 | -1.37% | CNY 12.30 | CNY 12.65 | CNY 12.16 | 31.67M |
| 2026-07-29 | CNY 12.38 | +2.15% | CNY 12.16 | CNY 12.47 | CNY 12.03 | 30.32M |
| 2026-07-28 | CNY 12.12 | +0.33% | CNY 12.07 | CNY 12.30 | CNY 11.97 | 23.68M |
| 2026-07-27 | CNY 12.08 | +2.03% | CNY 11.77 | CNY 12.09 | CNY 11.67 | 21.65M |
| 2026-07-24 | CNY 11.84 | -5.66% | CNY 12.43 | CNY 12.54 | CNY 11.83 | 30.02M |
| 2026-07-23 | CNY 12.55 | +1.70% | CNY 12.22 | CNY 12.59 | CNY 12.07 | 30.85M |
| 2026-07-22 | CNY 12.34 | +1.56% | CNY 12.00 | CNY 12.36 | CNY 11.92 | 34.82M |
| 2026-07-21 | CNY 12.15 | +1.50% | CNY 11.89 | CNY 12.45 | CNY 11.83 | 44.39M |
| 2026-07-20 | CNY 11.97 | +5.56% | CNY 11.47 | CNY 12.25 | CNY 11.41 | 52.01M |
| 2026-07-17 | CNY 11.34 | -3.82% | CNY 11.60 | CNY 11.76 | CNY 11.20 | 30.39M |
| 2026-07-16 | CNY 11.79 | -1.91% | CNY 11.85 | CNY 12.08 | CNY 11.70 | 25.13M |
| 2026-07-15 | CNY 12.02 | +1.69% | CNY 11.67 | CNY 12.21 | CNY 11.67 | 30.33M |
| 2026-07-14 | CNY 11.82 | +1.20% | CNY 11.60 | CNY 11.87 | CNY 11.52 | 25.92M |
| 2026-07-13 | CNY 11.68 | -4.89% | CNY 12.08 | CNY 12.16 | CNY 11.66 | 32.86M |
| 2026-07-10 | CNY 12.28 | +6.97% | CNY 11.46 | CNY 12.54 | CNY 11.26 | 45.65M |
| 2026-07-09 | CNY 11.48 | -0.17% | CNY 11.30 | CNY 11.72 | CNY 11.11 | 26.55M |
| 2026-07-08 | CNY 11.50 | -3.04% | CNY 11.48 | CNY 12.00 | CNY 11.39 | 28.94M |
| 2026-07-07 | CNY 11.86 | -2.15% | CNY 12.33 | CNY 12.38 | CNY 11.73 | 32.70M |
| 2026-07-06 | CNY 12.12 | +2.71% | CNY 11.81 | CNY 12.45 | CNY 11.74 | 43.21M |
| 2026-07-03 | CNY 11.80 | -0.59% | CNY 11.91 | CNY 12.30 | CNY 11.69 | 35.65M |
| 2026-07-02 | CNY 11.87 | -7.91% | CNY 12.93 | CNY 13.10 | CNY 11.74 | 64.94M |
| 2026-07-01 | CNY 12.89 | +4.54% | CNY 12.74 | CNY 13.29 | CNY 12.45 | 77.20M |
| 2026-06-30 | CNY 12.33 | +9.99% | CNY 11.37 | CNY 12.33 | CNY 11.22 | 38.98M |
| 2026-06-29 | CNY 11.21 | +8.31% | CNY 10.35 | CNY 11.35 | CNY 9.85 | 72.15M |
| 2026-06-26 | CNY 10.35 | -5.05% | CNY 10.96 | CNY 11.00 | CNY 10.35 | 47.05M |
| 2026-06-25 | CNY 10.90 | -6.36% | CNY 11.45 | CNY 11.54 | CNY 10.87 | 46.46M |
| 2026-06-24 | CNY 11.64 | +0.43% | CNY 11.55 | CNY 12.19 | CNY 11.44 | 32.84M |
| 2026-06-23 | CNY 11.59 | -3.66% | CNY 11.83 | CNY 12.05 | CNY 11.49 | 39.79M |
| 2026-06-22 | CNY 12.03 | -6.02% | CNY 12.81 | CNY 12.83 | CNY 11.87 | 44.07M |
| 2026-06-18 | CNY 12.80 | -3.54% | CNY 13.23 | CNY 13.26 | CNY 12.73 | 27.06M |
| 2026-06-17 | CNY 13.27 | +0.23% | CNY 13.30 | CNY 13.55 | CNY 13.11 | 17.34M |
| 2026-06-16 | CNY 13.24 | -4.13% | CNY 13.60 | CNY 13.74 | CNY 13.22 | 26.45M |
| 2026-06-15 | CNY 13.81 | +3.37% | CNY 13.40 | CNY 13.82 | CNY 13.21 | 32.09M |
| 2026-06-12 | CNY 13.36 | +5.03% | CNY 12.83 | CNY 13.52 | CNY 12.70 | 32.79M |
| 2026-06-11 | CNY 12.72 | -1.93% | CNY 12.93 | CNY 13.02 | CNY 12.66 | 17.48M |
| 2026-06-10 | CNY 12.97 | -3.78% | CNY 13.47 | CNY 13.47 | CNY 12.90 | 23.46M |
| 2026-06-09 | CNY 13.48 | -0.88% | CNY 13.80 | CNY 13.99 | CNY 13.32 | 24.59M |
| 2026-06-08 | CNY 13.60 | -6.01% | CNY 14.05 | CNY 14.30 | CNY 13.51 | 39.89M |
| 2026-06-05 | CNY 14.47 | -1.56% | CNY 14.45 | CNY 15.10 | CNY 14.37 | 38.42M |
| 2026-06-04 | CNY 14.70 | +1.52% | CNY 14.25 | CNY 14.98 | CNY 14.20 | 43.83M |
| 2026-06-03 | CNY 14.48 | +2.33% | CNY 14.08 | CNY 14.76 | CNY 13.94 | 46.44M |
| 2026-06-02 | CNY 14.15 | -0.28% | CNY 14.00 | CNY 14.33 | CNY 13.81 | 46.30M |
| 2026-06-01 | CNY 14.19 | +10.00% | CNY 13.15 | CNY 14.19 | CNY 13.06 | 65.33M |
| 2026-05-29 | CNY 12.90 | +1.42% | CNY 12.74 | CNY 13.12 | CNY 12.72 | 24.99M |
| 2026-05-28 | CNY 12.72 | -2.75% | CNY 13.00 | CNY 13.08 | CNY 12.44 | 30.03M |
| 2026-05-27 | CNY 13.08 | -2.17% | CNY 13.37 | CNY 13.49 | CNY 13.02 | 22.45M |
| 2026-05-26 | CNY 13.37 | -1.84% | CNY 13.50 | CNY 13.53 | CNY 12.99 | 30.92M |