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 (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
30 Jul 2021 CNY 46.8 44.44 45.9 46.77 46.77 +0.680 (+1.48%) 8,147,250
29 Jul 2021 CNY 46.88 45.28 46.15 46.09 46.09 +0.400 (+0.88%) 7,460,050
28 Jul 2021 CNY 47.48 44.81 46.5 45.69 45.69 -1.390 (-2.95%) 8,284,873
27 Jul 2021 CNY 48.55 46.3 48.55 47.08 47.08 -1.630 (-3.35%) 11,072,273
26 Jul 2021 CNY 50.0 47.2 50.0 48.71 48.71 -1.640 (-3.26%) 11,950,766
23 Jul 2021 CNY 50.56 48.76 49.84 50.35 50.35 -1.940 (-3.71%) 17,666,472
22 Jul 2021 CNY 53.7 52.2 53.5 52.29 52.29 -1.510 (-2.81%) 7,473,907
21 Jul 2021 CNY 54.35 52.02 52.22 53.8 53.8 +1.660 (+3.18%) 9,627,667
20 Jul 2021 CNY 52.4 51.35 51.42 52.14 52.14 +0.240 (+0.46%) 6,259,900
19 Jul 2021 CNY 52.5 51.11 52.5 51.9 51.9 -1.390 (-2.61%) 9,536,984
16 Jul 2021 CNY 54.58 52.65 54.33 53.29 53.29 -1.010 (-1.86%) 9,821,854
15 Jul 2021 CNY 55.5 53.81 55.12 54.3 54.3 -1.020 (-1.84%) 10,865,634
14 Jul 2021 CNY 56.36 53.46 53.85 55.32 55.32 +1.330 (+2.46%) 19,008,869
13 Jul 2021 CNY 54.0 50.38 50.5 53.99 53.99 +3.660 (+7.27%) 16,920,478
12 Jul 2021 CNY 51.44 50.07 50.88 50.33 50.33 -0.390 (-0.77%) 6,983,695
9 Jul 2021 CNY 50.78 48.79 49.33 50.72 50.72 +0.960 (+1.93%) 8,005,787
8 Jul 2021 CNY 51.59 49.69 51.47 49.76 49.76 -1.640 (-3.19%) 11,460,142
7 Jul 2021 CNY 51.94 50.83 51.07 51.4 51.4 +0.210 (+0.41%) 7,194,985
6 Jul 2021 CNY 52.5 50.6 51.98 51.19 51.19 -1.440 (-2.74%) 11,378,027
5 Jul 2021 CNY 54.8 51.62 54.5 52.63 52.63 -1.840 (-3.38%) 13,496,953
2 Jul 2021 CNY 55.61 54.16 54.58 54.47 54.47 -0.770 (-1.39%) 9,214,325
1 Jul 2021 CNY 55.99 53.83 54.25 55.24 55.24 +0.860 (+1.58%) 13,707,147
30 Jun 2021 CNY 54.6 51.0 52.8 54.38 54.38 +1.690 (+3.21%) 13,937,988
29 Jun 2021 CNY 54.0 52.55 54.0 52.69 52.69 -1.710 (-3.14%) 7,194,210
28 Jun 2021 CNY 55.13 54.1 54.51 54.4 54.4 +0.450 (+0.83%) 10,912,919
25 Jun 2021 CNY 54.71 53.02 53.59 53.95 53.95 +0.300 (+0.56%) 10,249,458
24 Jun 2021 CNY 54.8 53.04 54.66 53.65 53.65 -1.350 (-2.45%) 10,932,511
23 Jun 2021 CNY 55.16 53.02 53.92 55.0 55.0 +0.900 (+1.66%) 10,687,808
22 Jun 2021 CNY 54.27 53.15 53.73 54.1 54.1 +0.510 (+0.95%) 7,192,896
21 Jun 2021 CNY 54.06 52.89 53.9 53.59 53.59 -0.690 (-1.27%) 6,991,887