Dongrui Food Group Co., Ltd. Class A 001201
SZSE · Çin · Proses Endüstrileri
CNY 15,82+0,10 (+%0,64)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 15,82 | +%0,64 | CNY 16,03 | CNY 17,26 | CNY 15,60 | 17,22M |
| 2026-09-29 | CNY 15,72 | -%2,54 | CNY 16,29 | CNY 16,49 | CNY 15,56 | 14,40M |
| 2026-09-28 | CNY 16,13 | +%10,03 | CNY 14,95 | CNY 16,13 | CNY 14,60 | 13,82M |
| 2026-09-24 | CNY 14,66 | -%8,49 | CNY 15,93 | CNY 16,00 | CNY 14,51 | 15,42M |
| 2026-09-23 | CNY 16,02 | -%1,72 | CNY 16,36 | CNY 16,68 | CNY 15,92 | 11,61M |
| 2026-09-22 | CNY 16,30 | +%1,37 | CNY 16,00 | CNY 16,48 | CNY 15,81 | 15,99M |
| 2026-09-21 | CNY 16,08 | +%9,99 | CNY 14,88 | CNY 16,08 | CNY 14,55 | 16,77M |
| 2026-09-18 | CNY 14,62 | +%1,32 | CNY 14,15 | CNY 14,99 | CNY 13,98 | 13,62M |
| 2026-09-17 | CNY 14,43 | +%4,95 | CNY 13,87 | CNY 14,56 | CNY 13,70 | 10,81M |
| 2026-09-16 | CNY 13,75 | -%2,34 | CNY 14,20 | CNY 14,69 | CNY 13,63 | 14,85M |
| 2026-09-15 | CNY 14,08 | +%2,70 | CNY 13,82 | CNY 14,79 | CNY 13,76 | 9,78M |
| 2026-09-14 | CNY 13,71 | +%1,18 | CNY 13,77 | CNY 14,00 | CNY 13,62 | 6,50M |
| 2026-09-11 | CNY 13,55 | +%0,89 | CNY 13,41 | CNY 13,83 | CNY 13,22 | 8,63M |
| 2026-09-10 | CNY 13,43 | -%3,24 | CNY 13,88 | CNY 13,96 | CNY 13,43 | 8,59M |
| 2026-09-09 | CNY 13,88 | +%2,97 | CNY 13,81 | CNY 14,73 | CNY 13,71 | 16,51M |
| 2026-09-08 | CNY 13,48 | +%2,98 | CNY 13,29 | CNY 13,57 | CNY 13,05 | 9,81M |
| 2026-09-07 | CNY 13,09 | +%1,95 | CNY 12,85 | CNY 13,15 | CNY 12,85 | 10,18M |
| 2026-09-04 | CNY 12,84 | +%4,90 | CNY 12,30 | CNY 13,07 | CNY 12,17 | 8,31M |
| 2026-09-03 | CNY 12,24 | -%0,65 | CNY 12,45 | CNY 12,47 | CNY 12,17 | 2,18M |
| 2026-09-02 | CNY 12,32 | -%1,20 | CNY 12,43 | CNY 12,51 | CNY 12,28 | 3,34M |
| 2026-09-01 | CNY 12,47 | -%0,56 | CNY 12,45 | CNY 12,75 | CNY 12,45 | 5,18M |
| 2026-08-31 | CNY 12,54 | +%1,37 | CNY 12,28 | CNY 12,90 | CNY 12,25 | 6,67M |
| 2026-08-28 | CNY 12,37 | +%1,39 | CNY 12,20 | CNY 12,37 | CNY 12,15 | 2,85M |
| 2026-08-27 | CNY 12,20 | +%0,58 | CNY 12,15 | CNY 12,25 | CNY 12,02 | 2,52M |
| 2026-08-26 | CNY 12,13 | +%0,66 | CNY 11,98 | CNY 12,19 | CNY 11,95 | 2,74M |
| 2026-08-25 | CNY 12,05 | +%2,03 | CNY 11,86 | CNY 12,07 | CNY 11,76 | 3,05M |
| 2026-08-24 | CNY 11,81 | -%0,42 | CNY 11,86 | CNY 11,88 | CNY 11,64 | 2,20M |
| 2026-08-21 | CNY 11,86 | -%1,17 | CNY 11,98 | CNY 11,98 | CNY 11,74 | 2,44M |
| 2026-08-20 | CNY 12,00 | +%2,48 | CNY 11,70 | CNY 12,05 | CNY 11,70 | 3,51M |
| 2026-08-19 | CNY 11,71 | -%2,98 | CNY 12,07 | CNY 12,15 | CNY 11,69 | 3,72M |
| 2026-08-18 | CNY 12,07 | +%1,43 | CNY 11,90 | CNY 12,16 | CNY 11,80 | 3,97M |
| 2026-08-17 | CNY 11,90 | +%1,19 | CNY 11,78 | CNY 11,99 | CNY 11,73 | 2,57M |
| 2026-08-14 | CNY 11,76 | -%0,76 | CNY 11,89 | CNY 11,92 | CNY 11,67 | 2,24M |
| 2026-08-13 | CNY 11,85 | +%0,17 | CNY 11,80 | CNY 11,94 | CNY 11,66 | 2,64M |
| 2026-08-12 | CNY 11,83 | -%0,17 | CNY 11,86 | CNY 11,90 | CNY 11,69 | 2,47M |
| 2026-08-11 | CNY 11,85 | -%0,67 | CNY 11,87 | CNY 12,00 | CNY 11,79 | 2,90M |
| 2026-08-10 | CNY 11,93 | +%4,10 | CNY 11,55 | CNY 11,93 | CNY 11,50 | 5,20M |
| 2026-08-07 | CNY 11,46 | -%0,52 | CNY 11,58 | CNY 11,60 | CNY 11,36 | 2,38M |
| 2026-08-06 | CNY 11,52 | +%1,05 | CNY 11,43 | CNY 11,55 | CNY 11,31 | 3,36M |
| 2026-08-05 | CNY 11,40 | +%0,26 | CNY 11,34 | CNY 11,49 | CNY 11,29 | 3,19M |
| 2026-08-04 | CNY 11,37 | -%0,44 | CNY 11,46 | CNY 11,49 | CNY 11,30 | 2,67M |
| 2026-08-03 | CNY 11,42 | +%0,88 | CNY 11,35 | CNY 11,48 | CNY 11,28 | 2,49M |
| 2026-07-31 | CNY 11,32 | +%1,07 | CNY 11,12 | CNY 11,33 | CNY 11,11 | 2,71M |
| 2026-07-30 | CNY 11,20 | -%0,53 | CNY 11,25 | CNY 11,47 | CNY 11,10 | 3,60M |
| 2026-07-29 | CNY 11,26 | +%1,17 | CNY 11,27 | CNY 11,29 | CNY 11,05 | 2,27M |
| 2026-07-28 | CNY 11,13 | -%0,27 | CNY 11,06 | CNY 11,30 | CNY 11,04 | 1,76M |
| 2026-07-27 | CNY 11,16 | +%1,64 | CNY 10,89 | CNY 11,18 | CNY 10,87 | 1,66M |
| 2026-07-24 | CNY 10,98 | -%2,57 | CNY 11,18 | CNY 11,35 | CNY 10,97 | 2,06M |
| 2026-07-23 | CNY 11,27 | +%1,26 | CNY 11,12 | CNY 11,27 | CNY 10,99 | 2,13M |
| 2026-07-22 | CNY 11,13 | +%0,36 | CNY 11,09 | CNY 11,23 | CNY 10,99 | 2,43M |
| 2026-07-21 | CNY 11,09 | -%4,15 | CNY 11,57 | CNY 11,61 | CNY 10,96 | 6,12M |
| 2026-07-20 | CNY 11,57 | -%1,78 | CNY 11,77 | CNY 11,83 | CNY 11,50 | 3,92M |
| 2026-07-17 | CNY 11,78 | -%1,42 | CNY 11,92 | CNY 12,03 | CNY 11,55 | 4,24M |
| 2026-07-16 | CNY 11,95 | +%1,19 | CNY 11,86 | CNY 12,06 | CNY 11,80 | 3,71M |
| 2026-07-15 | CNY 11,81 | +%1,29 | CNY 11,58 | CNY 11,95 | CNY 11,46 | 3,49M |
| 2026-07-14 | CNY 11,66 | -%1,02 | CNY 11,78 | CNY 11,78 | CNY 11,52 | 2,88M |
| 2026-07-13 | CNY 11,78 | +%0,26 | CNY 11,71 | CNY 11,98 | CNY 11,55 | 3,58M |
| 2026-07-10 | CNY 11,75 | +%2,17 | CNY 11,55 | CNY 11,91 | CNY 11,40 | 3,25M |
| 2026-07-09 | CNY 11,50 | +%0,26 | CNY 11,59 | CNY 11,73 | CNY 11,35 | 2,42M |
| 2026-07-08 | CNY 11,47 | -%0,69 | CNY 11,58 | CNY 11,81 | CNY 11,32 | 2,94M |
| 2026-07-07 | CNY 11,55 | -%1,28 | CNY 11,66 | CNY 11,74 | CNY 11,52 | 3,53M |
| 2026-07-06 | CNY 11,70 | +%2,27 | CNY 11,52 | CNY 12,03 | CNY 11,52 | 4,30M |
| 2026-07-03 | CNY 11,44 | +%0,09 | CNY 11,50 | CNY 11,58 | CNY 11,21 | 2,53M |
| 2026-07-02 | CNY 11,43 | +%0,09 | CNY 11,40 | CNY 11,57 | CNY 11,31 | 3,28M |
| 2026-07-01 | CNY 11,42 | +%5,16 | CNY 10,83 | CNY 11,63 | CNY 10,80 | 5,29M |
| 2026-06-30 | CNY 10,86 | -%0,37 | CNY 10,88 | CNY 11,03 | CNY 10,65 | 2,28M |
| 2026-06-29 | CNY 10,90 | +%4,61 | CNY 10,46 | CNY 11,15 | CNY 10,26 | 4,89M |
| 2026-06-26 | CNY 10,42 | -%0,10 | CNY 10,42 | CNY 10,69 | CNY 10,25 | 3,21M |
| 2026-06-25 | CNY 10,43 | -%1,14 | CNY 10,53 | CNY 10,54 | CNY 10,26 | 2,33M |
| 2026-06-24 | CNY 10,55 | -%3,39 | CNY 10,92 | CNY 10,92 | CNY 10,51 | 2,41M |
| 2026-06-23 | CNY 10,92 | +%1,49 | CNY 10,70 | CNY 11,09 | CNY 10,70 | 3,25M |
| 2026-06-22 | CNY 10,76 | +%1,13 | CNY 10,60 | CNY 10,78 | CNY 10,36 | 3,07M |
| 2026-06-18 | CNY 10,64 | -%2,12 | CNY 10,82 | CNY 10,92 | CNY 10,59 | 2,37M |
| 2026-06-17 | CNY 10,87 | -%3,12 | CNY 11,24 | CNY 11,24 | CNY 10,84 | 2,55M |
| 2026-06-16 | CNY 11,22 | -%0,36 | CNY 11,30 | CNY 11,30 | CNY 11,02 | 1,67M |
| 2026-06-15 | CNY 11,26 | +%0,45 | CNY 11,25 | CNY 11,45 | CNY 11,13 | 2,39M |
| 2026-06-12 | CNY 11,21 | +%1,54 | CNY 11,15 | CNY 11,24 | CNY 10,96 | 2,26M |
| 2026-06-11 | CNY 11,04 | -%1,34 | CNY 11,11 | CNY 11,21 | CNY 10,96 | 2,09M |
| 2026-06-10 | CNY 11,19 | +%0,81 | CNY 11,03 | CNY 11,31 | CNY 11,01 | 2,26M |
| 2026-06-09 | CNY 11,10 | +%0,91 | CNY 11,05 | CNY 11,17 | CNY 10,93 | 1,66M |
| 2026-06-08 | CNY 11,00 | -%2,31 | CNY 11,09 | CNY 11,40 | CNY 10,89 | 3,15M |
| 2026-06-05 | CNY 11,26 | +%0,72 | CNY 11,22 | CNY 11,35 | CNY 11,13 | 1,85M |
| 2026-06-04 | CNY 11,18 | -%2,87 | CNY 11,48 | CNY 11,59 | CNY 11,12 | 2,71M |
| 2026-06-03 | CNY 11,51 | -%0,86 | CNY 11,67 | CNY 11,71 | CNY 11,45 | 2,26M |
| 2026-06-02 | CNY 11,61 | -%3,25 | CNY 12,00 | CNY 12,00 | CNY 11,50 | 3,12M |
| 2026-06-01 | CNY 12,00 | +%2,04 | CNY 11,72 | CNY 12,03 | CNY 11,61 | 2,44M |
| 2026-05-29 | CNY 11,76 | +%0,51 | CNY 11,68 | CNY 11,85 | CNY 11,60 | 2,49M |
| 2026-05-28 | CNY 11,70 | -%1,85 | CNY 11,93 | CNY 12,00 | CNY 11,58 | 2,98M |
| 2026-05-27 | CNY 11,92 | -%2,53 | CNY 12,20 | CNY 12,25 | CNY 11,82 | 3,01M |
| 2026-05-26 | CNY 12,23 | -%1,05 | CNY 12,32 | CNY 12,35 | CNY 12,16 | 2,72M |