1 Followers SHG:600298 - Angel Yeast Co Ltd Angel Yeast Co Ltd
Sector: Consumer Staples, Industry: Packaged Foods & Meats
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
26 Jan 2022 CNY 58.31 56.66 57.14 57.62 57.62 +0.480 (+0.84%) 4,509,400
25 Jan 2022 CNY 58.55 56.12 56.77 57.14 57.14 +0.290 (+0.51%) 9,301,980
24 Jan 2022 CNY 57.4 54.99 55.9 56.85 56.85 +0.430 (+0.76%) 6,496,090
21 Jan 2022 CNY 56.56 54.3 55.26 56.42 56.42 +1.200 (+2.17%) 8,297,230
20 Jan 2022 CNY 55.7 52.98 54.01 55.22 55.22 +1.370 (+2.54%) 5,564,700
19 Jan 2022 CNY 55.3 53.25 55.0 53.85 53.85 -1.150 (-2.09%) 5,240,620
18 Jan 2022 CNY 56.2 54.4 54.99 55.0 55.0 -0.050 (-0.09%) 5,793,450
17 Jan 2022 CNY 55.33 52.3 52.98 55.05 55.05 +2.650 (+5.06%) 8,406,410
14 Jan 2022 CNY 53.93 52.35 53.34 52.4 52.4 -1 (-1.87%) 5,539,500
13 Jan 2022 CNY 54.72 53.35 54.72 53.4 53.4 -1.320 (-2.41%) 5,148,210
12 Jan 2022 CNY 55.0 53.75 54.16 54.72 54.72 +0.950 (+1.77%) 5,356,160
11 Jan 2022 CNY 55.5 53.39 55.49 53.77 53.77 -1.720 (-3.10%) 7,336,380
10 Jan 2022 CNY 55.5 53.35 54.93 55.49 55.49 +0.460 (+0.84%) 8,207,530
7 Jan 2022 CNY 56.98 54.77 56.57 55.03 55.03 -1.530 (-2.71%) 6,983,900
6 Jan 2022 CNY 57.85 56.4 57.39 56.56 56.56 -0.770 (-1.34%) 8,057,490
5 Jan 2022 CNY 59.88 57.31 59.0 57.33 57.33 -1.500 (-2.55%) 8,444,480
4 Jan 2022 CNY 60.18 57.01 60.18 58.83 58.83 -1.530 (-2.53%) 9,578,400
31 Dec 2021 CNY 62.17 59.68 60.5 60.36 60.36 -0.170 (-0.28%) 5,693,580
30 Dec 2021 CNY 60.86 58.5 59.18 60.53 60.53 +1.030 (+1.73%) 5,730,330
29 Dec 2021 CNY 61.43 58.06 60.88 59.5 59.5 -1.400 (-2.30%) 7,951,930
28 Dec 2021 CNY 62.5 60.3 61.39 60.9 60.9 -1.300 (-2.09%) 7,783,390
27 Dec 2021 CNY 64.85 60.6 61.5 62.2 62.2 +0.700 (+1.14%) 10,205,820
24 Dec 2021 CNY 62.5 59.2 59.2 61.5 61.5 +1.530 (+2.55%) 8,210,340
23 Dec 2021 CNY 60.6 58.7 60.15 59.97 59.97 +0.270 (+0.45%) 3,709,780
22 Dec 2021 CNY 60.14 58.38 60.06 59.7 59.7 -0.300 (-0.50%) 6,157,420
21 Dec 2021 CNY 61.1 58.81 59.09 60.0 60.0 +0.900 (+1.52%) 5,885,000
20 Dec 2021 CNY 59.6 58.8 59.35 59.1 59.1 +0.100 (+0.17%) 4,896,690
17 Dec 2021 CNY 60.14 58.67 59.65 59.0 59.0 -0.590 (-0.99%) 4,314,250
16 Dec 2021 CNY 60.28 58.69 59.63 59.59 59.59 -0.230 (-0.38%) 6,281,040
15 Dec 2021 CNY 61.38 58.81 60.0 59.82 59.82 -1.080 (-1.77%) 8,023,200