Angel Yeast Co., Ltd. Class A 600298
SSE · Çin · Dayanıksız Tüketim Malları
CNY 37,47+0,17 (+%0,46)
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 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 |