Great-Sun Foods Co., Ltd. Class A 603336
SSE · China · Process Industries
CNY 9.89-0.01 (-0.10%)
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 9.89 | -0.10% | CNY 10.00 | CNY 10.07 | CNY 9.80 | 11.89M |
| 2026-09-29 | CNY 9.90 | -0.80% | CNY 10.01 | CNY 10.04 | CNY 9.74 | 13.13M |
| 2026-09-28 | CNY 9.98 | -3.11% | CNY 10.28 | CNY 10.44 | CNY 9.95 | 13.27M |
| 2026-09-24 | CNY 10.30 | -2.92% | CNY 10.60 | CNY 10.62 | CNY 10.15 | 16.93M |
| 2026-09-23 | CNY 10.61 | -2.48% | CNY 10.88 | CNY 10.96 | CNY 10.57 | 18.47M |
| 2026-09-22 | CNY 10.88 | +0.93% | CNY 10.63 | CNY 11.16 | CNY 10.63 | 25.88M |
| 2026-09-21 | CNY 10.78 | +4.05% | CNY 10.30 | CNY 10.90 | CNY 10.15 | 31.46M |
| 2026-09-18 | CNY 10.36 | +3.60% | CNY 9.81 | CNY 10.40 | CNY 9.79 | 33.49M |
| 2026-09-17 | CNY 10.00 | +0.20% | CNY 9.87 | CNY 10.29 | CNY 9.81 | 29.78M |
| 2026-09-16 | CNY 9.98 | +0.50% | CNY 9.88 | CNY 10.08 | CNY 9.74 | 21.59M |
| 2026-09-15 | CNY 9.93 | -4.43% | CNY 10.25 | CNY 10.40 | CNY 9.90 | 41.26M |
| 2026-09-14 | CNY 10.39 | +2.97% | CNY 10.45 | CNY 11.10 | CNY 10.00 | 68.85M |
| 2026-09-11 | CNY 10.09 | +10.03% | CNY 9.05 | CNY 10.09 | CNY 9.02 | 38.49M |
| 2026-09-10 | CNY 9.17 | -5.27% | CNY 9.62 | CNY 9.65 | CNY 9.16 | 22.44M |
| 2026-09-09 | CNY 9.68 | -2.02% | CNY 9.80 | CNY 9.94 | CNY 9.58 | 30.36M |
| 2026-09-08 | CNY 9.88 | +5.44% | CNY 9.48 | CNY 10.08 | CNY 9.31 | 33.83M |
| 2026-09-07 | CNY 9.37 | +2.52% | CNY 9.16 | CNY 9.42 | CNY 9.14 | 16.81M |
| 2026-09-04 | CNY 9.14 | -1.19% | CNY 9.08 | CNY 9.49 | CNY 9.04 | 18.82M |
| 2026-09-03 | CNY 9.25 | -3.75% | CNY 9.34 | CNY 9.73 | CNY 9.08 | 26.53M |
| 2026-09-02 | CNY 9.61 | +3.00% | CNY 9.29 | CNY 10.26 | CNY 9.10 | 34.04M |
| 2026-09-01 | CNY 9.33 | +0.54% | CNY 9.21 | CNY 9.60 | CNY 9.18 | 18.80M |
| 2026-08-31 | CNY 9.28 | -2.83% | CNY 9.59 | CNY 9.63 | CNY 9.24 | 14.95M |
| 2026-08-28 | CNY 9.55 | -0.31% | CNY 9.52 | CNY 9.78 | CNY 9.28 | 17.38M |
| 2026-08-27 | CNY 9.58 | +4.81% | CNY 9.14 | CNY 9.65 | CNY 9.14 | 22.36M |
| 2026-08-26 | CNY 9.14 | +1.67% | CNY 8.89 | CNY 9.35 | CNY 8.89 | 15.84M |
| 2026-08-25 | CNY 8.99 | -0.88% | CNY 8.91 | CNY 9.25 | CNY 8.84 | 15.62M |
| 2026-08-24 | CNY 9.07 | -1.95% | CNY 9.52 | CNY 9.59 | CNY 9.00 | 16.72M |
| 2026-08-21 | CNY 9.25 | -0.11% | CNY 9.10 | CNY 9.32 | CNY 8.82 | 17.40M |
| 2026-08-20 | CNY 9.26 | +4.63% | CNY 8.85 | CNY 9.40 | CNY 8.65 | 25.93M |
| 2026-08-19 | CNY 8.85 | -8.95% | CNY 9.38 | CNY 9.88 | CNY 8.75 | 40.22M |
| 2026-08-18 | CNY 9.72 | +5.88% | CNY 9.11 | CNY 9.77 | CNY 9.05 | 43.91M |
| 2026-08-17 | CNY 9.18 | +0.11% | CNY 9.16 | CNY 9.28 | CNY 8.94 | 15.97M |
| 2026-08-14 | CNY 9.17 | -5.07% | CNY 9.66 | CNY 9.80 | CNY 9.05 | 26.19M |
| 2026-08-13 | CNY 9.66 | -4.17% | CNY 9.98 | CNY 10.04 | CNY 9.50 | 21.91M |
| 2026-08-12 | CNY 10.08 | +0.90% | CNY 9.95 | CNY 10.14 | CNY 9.90 | 11.56M |
| 2026-08-11 | CNY 9.99 | -1.09% | CNY 9.96 | CNY 10.15 | CNY 9.84 | 13.42M |
| 2026-08-10 | CNY 10.10 | -1.85% | CNY 10.30 | CNY 10.38 | CNY 9.96 | 20.38M |
| 2026-08-07 | CNY 10.29 | +1.08% | CNY 10.02 | CNY 10.53 | CNY 10.01 | 26.53M |
| 2026-08-06 | CNY 10.18 | +3.46% | CNY 9.98 | CNY 10.44 | CNY 9.85 | 34.67M |
| 2026-08-05 | CNY 9.84 | -1.89% | CNY 10.03 | CNY 10.08 | CNY 9.42 | 41.77M |
| 2026-08-04 | CNY 10.03 | +0.70% | CNY 9.83 | CNY 10.12 | CNY 9.80 | 27.58M |
| 2026-08-03 | CNY 9.96 | +1.94% | CNY 9.99 | CNY 10.35 | CNY 9.70 | 46.53M |
| 2026-07-31 | CNY 9.77 | +10.02% | CNY 8.72 | CNY 9.77 | CNY 8.72 | 39.93M |
| 2026-07-30 | CNY 8.88 | +8.42% | CNY 8.15 | CNY 8.99 | CNY 8.09 | 34.50M |
| 2026-07-29 | CNY 8.19 | -3.08% | CNY 8.43 | CNY 8.53 | CNY 8.05 | 22.10M |
| 2026-07-28 | CNY 8.45 | -4.52% | CNY 8.76 | CNY 9.13 | CNY 8.32 | 30.11M |
| 2026-07-27 | CNY 8.85 | +6.63% | CNY 8.19 | CNY 9.05 | CNY 8.00 | 33.60M |
| 2026-07-24 | CNY 8.30 | +2.09% | CNY 7.98 | CNY 8.49 | CNY 7.94 | 20.62M |
| 2026-07-23 | CNY 8.13 | -0.12% | CNY 8.03 | CNY 8.17 | CNY 7.90 | 13.17M |
| 2026-07-22 | CNY 8.14 | +1.88% | CNY 8.03 | CNY 8.37 | CNY 7.74 | 19.92M |
| 2026-07-21 | CNY 7.99 | -0.87% | CNY 8.00 | CNY 8.12 | CNY 7.25 | 32.07M |
| 2026-07-20 | CNY 8.06 | -3.47% | CNY 8.26 | CNY 8.47 | CNY 7.98 | 26.39M |
| 2026-07-17 | CNY 8.35 | -1.30% | CNY 8.30 | CNY 8.84 | CNY 8.27 | 33.71M |
| 2026-07-16 | CNY 8.46 | -0.47% | CNY 8.50 | CNY 8.88 | CNY 8.24 | 45.95M |
| 2026-07-15 | CNY 8.50 | +9.96% | CNY 7.75 | CNY 8.50 | CNY 7.54 | 32.30M |
| 2026-07-14 | CNY 7.73 | +2.66% | CNY 7.54 | CNY 8.11 | CNY 7.34 | 21.76M |
| 2026-07-13 | CNY 7.53 | -1.18% | CNY 7.74 | CNY 8.21 | CNY 7.48 | 27.04M |
| 2026-07-10 | CNY 7.62 | +3.39% | CNY 7.34 | CNY 7.83 | CNY 7.28 | 13.29M |
| 2026-07-09 | CNY 7.37 | +0.82% | CNY 7.33 | CNY 7.44 | CNY 7.22 | 8.84M |
| 2026-07-08 | CNY 7.31 | -1.88% | CNY 7.43 | CNY 7.45 | CNY 7.27 | 8.41M |
| 2026-07-07 | CNY 7.45 | -3.62% | CNY 7.83 | CNY 7.85 | CNY 7.43 | 9.71M |
| 2026-07-06 | CNY 7.73 | -2.52% | CNY 7.93 | CNY 8.12 | CNY 7.72 | 11.70M |
| 2026-07-03 | CNY 7.93 | -0.75% | CNY 7.99 | CNY 8.08 | CNY 7.84 | 13.49M |
| 2026-07-02 | CNY 7.99 | -2.56% | CNY 8.27 | CNY 8.39 | CNY 7.96 | 20.32M |
| 2026-07-01 | CNY 8.20 | +3.54% | CNY 7.94 | CNY 8.48 | CNY 7.89 | 31.23M |
| 2026-06-30 | CNY 7.92 | -3.41% | CNY 8.14 | CNY 8.45 | CNY 7.86 | 35.79M |
| 2026-06-29 | CNY 8.20 | +10.07% | CNY 7.67 | CNY 8.20 | CNY 7.16 | 34.62M |
| 2026-06-26 | CNY 7.45 | -1.06% | CNY 7.54 | CNY 8.00 | CNY 7.34 | 21.99M |
| 2026-06-25 | CNY 7.53 | -4.68% | CNY 7.90 | CNY 7.90 | CNY 7.50 | 12.56M |
| 2026-06-24 | CNY 7.90 | -2.23% | CNY 8.03 | CNY 8.15 | CNY 7.81 | 13.10M |
| 2026-06-23 | CNY 8.08 | +1.38% | CNY 8.02 | CNY 8.17 | CNY 7.90 | 16.44M |
| 2026-06-22 | CNY 7.97 | -1.48% | CNY 8.11 | CNY 8.11 | CNY 7.68 | 18.16M |
| 2026-06-18 | CNY 8.09 | 0.00% | CNY 8.17 | CNY 8.17 | CNY 7.90 | 16.63M |
| 2026-06-17 | CNY 8.09 | -0.98% | CNY 8.16 | CNY 8.17 | CNY 7.99 | 14.65M |
| 2026-06-16 | CNY 8.17 | -2.74% | CNY 8.40 | CNY 8.42 | CNY 8.11 | 21.07M |
| 2026-06-15 | CNY 8.40 | -4.11% | CNY 8.77 | CNY 8.87 | CNY 8.33 | 22.28M |
| 2026-06-12 | CNY 8.76 | -1.02% | CNY 8.88 | CNY 9.20 | CNY 8.73 | 11.60M |
| 2026-06-11 | CNY 8.85 | -1.88% | CNY 9.03 | CNY 9.10 | CNY 8.70 | 10.52M |
| 2026-06-10 | CNY 9.02 | -1.20% | CNY 9.04 | CNY 9.53 | CNY 8.72 | 21.52M |
| 2026-06-09 | CNY 9.13 | +5.55% | CNY 8.75 | CNY 9.25 | CNY 8.47 | 29.79M |
| 2026-06-08 | CNY 8.65 | -4.00% | CNY 8.88 | CNY 9.12 | CNY 8.50 | 18.26M |
| 2026-06-05 | CNY 9.01 | -1.96% | CNY 9.10 | CNY 9.25 | CNY 8.94 | 13.83M |
| 2026-06-04 | CNY 9.19 | -1.71% | CNY 9.52 | CNY 9.67 | CNY 9.03 | 17.47M |
| 2026-06-03 | CNY 9.35 | -0.21% | CNY 9.36 | CNY 9.48 | CNY 9.18 | 16.05M |
| 2026-06-02 | CNY 9.37 | -2.80% | CNY 9.56 | CNY 9.65 | CNY 9.20 | 16.10M |
| 2026-06-01 | CNY 9.64 | -1.53% | CNY 9.84 | CNY 10.45 | CNY 9.61 | 23.32M |
| 2026-05-29 | CNY 9.79 | -6.67% | CNY 10.42 | CNY 10.49 | CNY 9.70 | 30.47M |
| 2026-05-28 | CNY 10.49 | -5.50% | CNY 11.08 | CNY 11.08 | CNY 10.11 | 29.02M |
| 2026-05-27 | CNY 11.10 | -3.65% | CNY 11.72 | CNY 12.25 | CNY 10.70 | 32.52M |
| 2026-05-26 | CNY 11.52 | -4.00% | CNY 11.90 | CNY 11.96 | CNY 11.42 | 22.40M |