Anjoy Foods Group Co., Ltd. Class A 603345
SSE · Çin · Dayanıksız Tüketim Malları
CNY 79,40+0,35 (+%0,44)
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 79,40 | +%0,44 | CNY 79,05 | CNY 79,90 | CNY 78,26 | 3,97M |
| 2026-09-29 | CNY 79,05 | +%2,34 | CNY 77,85 | CNY 79,27 | CNY 77,00 | 5,09M |
| 2026-09-28 | CNY 77,24 | +%0,40 | CNY 76,80 | CNY 78,35 | CNY 76,68 | 3,87M |
| 2026-09-24 | CNY 76,93 | -%3,21 | CNY 77,90 | CNY 78,08 | CNY 76,51 | 2,90M |
| 2026-09-23 | CNY 79,48 | -%0,23 | CNY 79,89 | CNY 81,66 | CNY 79,03 | 3,62M |
| 2026-09-22 | CNY 79,66 | -%1,54 | CNY 80,58 | CNY 81,08 | CNY 79,62 | 3,94M |
| 2026-09-21 | CNY 80,91 | +%1,80 | CNY 78,99 | CNY 81,52 | CNY 78,67 | 7,46M |
| 2026-09-18 | CNY 79,48 | +%6,78 | CNY 76,01 | CNY 80,50 | CNY 76,01 | 13,22M |
| 2026-09-17 | CNY 74,43 | -%1,61 | CNY 75,20 | CNY 75,38 | CNY 73,44 | 5,65M |
| 2026-09-16 | CNY 75,65 | +%1,46 | CNY 74,30 | CNY 75,69 | CNY 73,61 | 5,00M |
| 2026-09-15 | CNY 74,56 | +%0,27 | CNY 74,02 | CNY 74,78 | CNY 73,81 | 2,70M |
| 2026-09-14 | CNY 74,36 | -%0,52 | CNY 74,76 | CNY 75,16 | CNY 73,35 | 5,76M |
| 2026-09-11 | CNY 74,75 | -%1,18 | CNY 75,25 | CNY 75,25 | CNY 73,54 | 5,81M |
| 2026-09-10 | CNY 75,64 | +%1,74 | CNY 74,16 | CNY 76,62 | CNY 74,01 | 7,79M |
| 2026-09-09 | CNY 74,35 | -%2,84 | CNY 76,48 | CNY 76,48 | CNY 74,19 | 6,41M |
| 2026-09-08 | CNY 76,52 | +%0,38 | CNY 76,38 | CNY 77,35 | CNY 76,00 | 4,90M |
| 2026-09-07 | CNY 76,23 | -%0,52 | CNY 76,62 | CNY 77,50 | CNY 75,90 | 5,27M |
| 2026-09-04 | CNY 76,63 | +%1,20 | CNY 75,62 | CNY 77,29 | CNY 75,62 | 6,31M |
| 2026-09-03 | CNY 75,72 | -%0,11 | CNY 75,60 | CNY 76,88 | CNY 75,37 | 4,66M |
| 2026-09-02 | CNY 75,80 | +%0,03 | CNY 75,56 | CNY 76,35 | CNY 74,35 | 6,41M |
| 2026-09-01 | CNY 75,78 | +%1,16 | CNY 74,91 | CNY 76,05 | CNY 74,59 | 6,38M |
| 2026-08-31 | CNY 74,91 | -%3,37 | CNY 77,55 | CNY 77,91 | CNY 74,61 | 10,63M |
| 2026-08-28 | CNY 77,52 | +%0,05 | CNY 77,48 | CNY 78,33 | CNY 77,00 | 5,69M |
| 2026-08-27 | CNY 77,48 | +%0,34 | CNY 77,45 | CNY 78,00 | CNY 76,10 | 8,25M |
| 2026-08-26 | CNY 77,22 | -%0,04 | CNY 76,90 | CNY 77,80 | CNY 76,23 | 6,35M |
| 2026-08-25 | CNY 77,25 | -%1,71 | CNY 78,54 | CNY 78,54 | CNY 75,59 | 10,74M |
| 2026-08-24 | CNY 78,59 | -%0,52 | CNY 79,90 | CNY 79,90 | CNY 77,61 | 6,56M |
| 2026-08-21 | CNY 79,00 | -%3,02 | CNY 81,11 | CNY 81,27 | CNY 78,85 | 5,96M |
| 2026-08-20 | CNY 81,46 | +%0,57 | CNY 81,04 | CNY 82,30 | CNY 80,61 | 3,74M |
| 2026-08-19 | CNY 81,00 | -%1,59 | CNY 82,34 | CNY 82,88 | CNY 81,00 | 4,59M |
| 2026-08-18 | CNY 82,31 | -%2,28 | CNY 83,81 | CNY 84,97 | CNY 82,03 | 6,70M |
| 2026-08-17 | CNY 84,23 | +%0,04 | CNY 84,10 | CNY 84,35 | CNY 83,01 | 4,63M |
| 2026-08-14 | CNY 84,20 | +%0,10 | CNY 84,05 | CNY 86,13 | CNY 83,55 | 4,65M |
| 2026-08-13 | CNY 84,12 | -%1,09 | CNY 84,38 | CNY 85,73 | CNY 84,02 | 4,25M |
| 2026-08-12 | CNY 85,05 | +%0,27 | CNY 84,50 | CNY 85,68 | CNY 83,94 | 4,74M |
| 2026-08-11 | CNY 84,82 | -%1,25 | CNY 85,88 | CNY 87,14 | CNY 84,72 | 4,78M |
| 2026-08-10 | CNY 85,89 | +%0,81 | CNY 84,79 | CNY 87,33 | CNY 84,45 | 6,28M |
| 2026-08-07 | CNY 85,20 | +%1,40 | CNY 83,58 | CNY 85,57 | CNY 83,53 | 5,46M |
| 2026-08-06 | CNY 84,02 | -%1,28 | CNY 85,50 | CNY 85,63 | CNY 83,60 | 5,84M |
| 2026-08-05 | CNY 85,11 | -%0,80 | CNY 85,23 | CNY 85,89 | CNY 83,90 | 6,85M |
| 2026-08-04 | CNY 85,80 | -%0,84 | CNY 86,29 | CNY 86,53 | CNY 83,41 | 8,09M |
| 2026-08-03 | CNY 86,53 | -%3,74 | CNY 89,87 | CNY 90,11 | CNY 86,40 | 6,43M |
| 2026-07-31 | CNY 89,89 | -%1,06 | CNY 87,50 | CNY 90,70 | CNY 87,48 | 7,32M |
| 2026-07-30 | CNY 90,85 | +%1,78 | CNY 89,44 | CNY 93,30 | CNY 88,11 | 8,75M |
| 2026-07-29 | CNY 89,26 | +%3,01 | CNY 87,35 | CNY 90,20 | CNY 85,40 | 8,40M |
| 2026-07-28 | CNY 86,65 | +%1,37 | CNY 85,40 | CNY 87,85 | CNY 84,48 | 5,15M |
| 2026-07-27 | CNY 85,48 | +%1,04 | CNY 84,45 | CNY 86,40 | CNY 84,07 | 3,24M |
| 2026-07-24 | CNY 84,60 | -%2,89 | CNY 86,80 | CNY 87,00 | CNY 84,60 | 3,09M |
| 2026-07-23 | CNY 87,12 | -%0,66 | CNY 87,00 | CNY 87,85 | CNY 85,60 | 3,74M |
| 2026-07-22 | CNY 87,70 | +%1,04 | CNY 86,01 | CNY 87,76 | CNY 85,12 | 4,92M |
| 2026-07-21 | CNY 86,80 | -%1,12 | CNY 86,91 | CNY 88,75 | CNY 85,79 | 6,09M |
| 2026-07-20 | CNY 87,78 | +%2,37 | CNY 85,74 | CNY 88,44 | CNY 84,20 | 7,55M |
| 2026-07-17 | CNY 85,75 | -%3,54 | CNY 88,31 | CNY 89,94 | CNY 84,54 | 7,30M |
| 2026-07-16 | CNY 88,90 | -%1,28 | CNY 88,60 | CNY 89,99 | CNY 87,00 | 7,26M |
| 2026-07-15 | CNY 90,05 | +%6,25 | CNY 84,28 | CNY 90,05 | CNY 83,66 | 7,80M |
| 2026-07-14 | CNY 84,75 | +%1,06 | CNY 84,80 | CNY 85,80 | CNY 82,68 | 6,00M |
| 2026-07-13 | CNY 83,86 | +%2,88 | CNY 80,99 | CNY 84,30 | CNY 79,80 | 6,19M |
| 2026-07-10 | CNY 81,51 | +%2,21 | CNY 79,75 | CNY 82,30 | CNY 78,00 | 4,63M |
| 2026-07-09 | CNY 79,75 | -%2,78 | CNY 81,50 | CNY 81,54 | CNY 78,81 | 4,49M |
| 2026-07-08 | CNY 82,03 | -%0,91 | CNY 82,45 | CNY 84,37 | CNY 81,74 | 3,69M |
| 2026-07-07 | CNY 82,78 | -%1,67 | CNY 83,69 | CNY 84,43 | CNY 82,00 | 4,07M |
| 2026-07-06 | CNY 84,19 | +%3,68 | CNY 81,34 | CNY 84,50 | CNY 80,26 | 6,61M |
| 2026-07-03 | CNY 81,20 | +%2,90 | CNY 79,77 | CNY 82,85 | CNY 79,47 | 6,95M |
| 2026-07-02 | CNY 78,91 | -%0,87 | CNY 79,21 | CNY 81,38 | CNY 78,51 | 4,91M |
| 2026-07-01 | CNY 79,60 | -%0,74 | CNY 80,03 | CNY 81,05 | CNY 76,76 | 7,41M |
| 2026-06-30 | CNY 80,19 | -%3,16 | CNY 82,55 | CNY 82,59 | CNY 79,66 | 3,85M |
| 2026-06-29 | CNY 82,81 | +%3,81 | CNY 79,90 | CNY 84,36 | CNY 79,02 | 5,67M |
| 2026-06-26 | CNY 79,77 | -%3,72 | CNY 82,85 | CNY 82,85 | CNY 79,75 | 4,80M |
| 2026-06-25 | CNY 82,85 | -%1,95 | CNY 84,40 | CNY 85,60 | CNY 82,52 | 5,61M |
| 2026-06-24 | CNY 84,50 | +%1,32 | CNY 84,16 | CNY 85,94 | CNY 83,30 | 3,42M |
| 2026-06-23 | CNY 83,40 | -%2,46 | CNY 84,70 | CNY 86,36 | CNY 83,00 | 4,55M |
| 2026-06-22 | CNY 85,50 | +%1,87 | CNY 83,31 | CNY 85,60 | CNY 82,82 | 4,93M |
| 2026-06-18 | CNY 83,93 | -%1,19 | CNY 84,73 | CNY 85,50 | CNY 83,40 | 4,76M |
| 2026-06-17 | CNY 84,94 | -%1,64 | CNY 86,00 | CNY 87,00 | CNY 84,00 | 3,90M |
| 2026-06-16 | CNY 86,36 | -%2,80 | CNY 88,79 | CNY 88,79 | CNY 86,21 | 4,75M |
| 2026-06-15 | CNY 88,85 | -%1,47 | CNY 89,88 | CNY 91,50 | CNY 87,71 | 4,63M |
| 2026-06-12 | CNY 90,18 | +%1,90 | CNY 88,00 | CNY 90,81 | CNY 87,11 | 5,06M |
| 2026-06-11 | CNY 88,50 | -%1,57 | CNY 89,91 | CNY 91,80 | CNY 88,06 | 2,83M |
| 2026-06-10 | CNY 89,91 | +%1,01 | CNY 89,16 | CNY 91,45 | CNY 88,38 | 3,56M |
| 2026-06-09 | CNY 89,01 | +%1,03 | CNY 88,24 | CNY 90,00 | CNY 87,02 | 4,50M |
| 2026-06-08 | CNY 88,10 | +%1,64 | CNY 86,28 | CNY 88,62 | CNY 86,20 | 7,10M |
| 2026-06-05 | CNY 86,68 | -%0,23 | CNY 86,82 | CNY 88,05 | CNY 86,04 | 5,24M |
| 2026-06-04 | CNY 86,88 | -%3,23 | CNY 89,78 | CNY 90,31 | CNY 85,65 | 7,87M |
| 2026-06-03 | CNY 89,78 | -%4,46 | CNY 92,03 | CNY 92,52 | CNY 86,88 | 11,66M |
| 2026-06-02 | CNY 93,97 | -%6,03 | CNY 99,25 | CNY 100,00 | CNY 93,51 | 8,96M |
| 2026-06-01 | CNY 100,00 | +%0,35 | CNY 99,00 | CNY 102,18 | CNY 98,40 | 7,46M |
| 2026-05-29 | CNY 99,65 | +%2,38 | CNY 97,28 | CNY 101,53 | CNY 96,78 | 7,16M |
| 2026-05-28 | CNY 97,33 | -%0,74 | CNY 97,40 | CNY 99,38 | CNY 96,60 | 3,51M |
| 2026-05-27 | CNY 98,06 | +%2,11 | CNY 96,07 | CNY 99,47 | CNY 94,02 | 6,74M |
| 2026-05-26 | CNY 96,03 | -%1,00 | CNY 96,35 | CNY 97,39 | CNY 94,80 | 4,47M |