Shanghai - Delayed Quote CNY

ANGEL YEAST (600298.SS)

35.69
-0.19
(-0.53%)
At close: June 13 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202536.0336.2235.5035.6935.696,117,533
Jun 13, 2025 0.55 Dividend
Jun 12, 202537.2137.2636.2436.4335.888,920,815
Jun 11, 202537.3837.7437.1637.2136.654,302,723
Jun 10, 202537.4538.0537.1737.4136.855,418,300
Jun 9, 202537.4537.8137.4037.4536.884,493,282
Jun 6, 202537.5638.0637.3237.5236.953,953,256
Jun 5, 202538.0038.1737.4537.5636.995,407,502
Jun 4, 202538.0338.2637.8037.9837.414,525,889
Jun 3, 202537.7738.3037.2038.0237.455,878,052
May 30, 202537.9338.2937.8338.1037.525,631,466
May 29, 202538.1038.3037.8537.9237.355,056,051
May 28, 202537.8338.4837.7038.1037.528,199,044
May 27, 202537.1538.0737.0237.8937.3213,068,189
May 26, 202536.3037.0736.3036.8036.246,058,845
May 23, 202536.4936.6736.3736.3735.823,339,846
May 22, 202536.2637.0836.2136.3935.845,155,074
May 21, 202536.4736.7236.2836.3835.833,959,539
May 20, 202536.3637.1936.3136.5035.955,785,600
May 19, 202536.1336.5236.0436.3035.753,354,226
May 16, 202536.5736.6236.0636.3035.753,388,403
May 15, 202536.3736.9036.3036.7036.154,658,052
May 14, 202536.4036.6036.0236.4735.923,982,600
May 13, 202536.7036.7036.2236.5335.984,783,790
May 12, 202536.5636.9236.4436.5936.047,285,947
May 9, 202535.8136.7835.7636.5636.019,260,682
May 8, 202536.0536.1035.7535.9035.363,889,493
May 7, 202536.3636.5835.8836.1835.637,606,897
May 6, 202535.2536.2134.7536.1835.6311,312,591
Apr 30, 202535.5535.7035.1935.2434.715,384,267
Apr 29, 202535.5235.8835.2335.6235.086,628,900
Apr 28, 202534.3735.9434.3735.6235.0819,322,421
Apr 25, 202534.0234.5433.6633.6933.185,897,838
Apr 24, 202533.3034.3433.0134.2233.7011,161,308
Apr 23, 202533.4033.8033.2433.2932.796,398,597
Apr 22, 202533.3033.5833.1333.3232.825,311,038
Apr 21, 202533.3533.5333.1833.3432.844,787,755
Apr 18, 202533.8233.9133.3333.4732.964,917,991
Apr 17, 202533.5334.0533.4034.0233.516,660,622
Apr 16, 202533.3333.7632.8533.7633.258,622,964
Apr 15, 202533.3133.7432.9233.3232.828,174,310
Apr 14, 202533.4533.6933.3133.4532.948,659,310
Apr 11, 202534.0034.0233.3533.3732.879,951,738
Apr 10, 202535.1035.1633.3234.0033.4919,658,364
Apr 9, 202533.8935.1233.4734.9634.439,227,859
Apr 8, 202532.6734.2332.6734.2033.688,580,201
Apr 7, 202533.5834.1831.9132.6732.1811,825,916
Apr 3, 202534.6235.0734.2234.5234.004,180,556
Apr 2, 202534.8134.9834.5534.8534.322,918,008
Apr 1, 202534.5635.0534.4234.7834.254,119,071
Mar 31, 202534.6235.1334.4134.5434.025,286,378
Mar 28, 202534.8834.9934.5134.6834.163,932,812
Mar 27, 202534.8535.0634.7034.9334.403,681,151
Mar 26, 202535.0335.2834.7834.8534.323,435,574
Mar 25, 202535.9536.0534.9535.1534.626,975,752
Mar 24, 202535.8736.4835.6835.9735.437,246,319
Mar 21, 202535.5936.0335.5235.8735.335,525,066
Mar 20, 202535.7035.9535.5335.5835.044,327,430
Mar 19, 202535.6835.9235.5735.7635.225,431,000
Mar 18, 202536.1136.1835.6835.7635.225,880,994
Mar 17, 202536.4936.9835.8535.9635.429,291,300
Mar 14, 202535.8436.4535.7736.2935.747,090,134
Mar 13, 202536.0436.2135.3235.8335.295,932,340
Mar 12, 202536.3136.3635.8036.0435.505,832,231
Mar 11, 202535.3936.3435.2936.3035.757,596,402
Mar 10, 202535.3935.7734.6735.6435.108,473,750
Mar 7, 202534.8035.5034.5035.3234.798,238,585
Mar 6, 202534.2535.0634.2535.0134.4811,932,257
Mar 5, 202537.0237.1833.8634.1733.6528,048,109
Mar 4, 202536.8337.3636.4636.8436.287,881,144
Mar 3, 202535.8537.1235.7837.0436.4813,155,926
Feb 28, 202536.2436.5635.8535.9435.406,584,100
Feb 27, 202534.9536.5834.9136.2135.6612,266,488
Feb 26, 202534.9235.1234.6034.8834.355,794,306
Feb 25, 202535.4735.7434.8134.9234.398,191,101
Feb 24, 202535.9336.1935.8035.9135.374,839,700
Feb 21, 202536.4736.6935.8135.9335.397,233,355
Feb 20, 202536.3936.5636.1136.4535.903,971,597
Feb 19, 202536.2036.7536.0236.3035.756,015,650
Feb 18, 202536.2337.0036.0236.4135.867,572,379
Feb 17, 202536.7136.8435.8236.3135.767,142,236
Feb 14, 202536.4036.9736.2136.6836.136,381,040
Feb 13, 202536.3236.8536.0036.4035.858,459,450
Feb 12, 202536.3936.4935.7836.3135.766,004,516
Feb 11, 202536.4536.6036.0036.4035.855,081,586
Feb 10, 202536.3337.4435.9536.3835.8312,961,423
Feb 7, 202534.0736.1233.8535.7935.2514,187,494
Feb 6, 202534.0334.3233.6634.1333.617,032,912
Feb 5, 202534.6734.6934.0734.1033.596,151,008
Jan 27, 202535.0935.5934.5634.5634.045,695,668
Jan 24, 202534.3735.4634.2334.9234.396,267,871
Jan 23, 202534.5835.0634.2034.4633.946,843,810
Jan 22, 202534.6834.9534.1134.4033.883,972,160
Jan 21, 202535.3035.5534.2234.7334.215,980,607
Jan 20, 202535.8336.4535.1935.2934.766,075,935
Jan 17, 202534.3135.9434.1635.8335.298,164,800
Jan 16, 202533.7834.6833.6734.3433.826,201,186
Jan 15, 202533.6034.2533.5033.7533.244,435,035
Jan 14, 202533.1633.9032.6833.7433.237,374,128
Jan 13, 202533.8334.0532.9433.0832.588,051,063
Jan 10, 202534.4034.6734.0034.0033.493,921,312
Jan 9, 202534.5034.8834.2234.3233.804,127,774
Jan 8, 202534.4934.7733.9234.6834.165,032,218
Jan 7, 202534.7034.9334.3034.4933.974,839,396
Jan 6, 202534.8135.2834.3134.7534.235,329,052
Jan 3, 202535.8136.0834.8434.9634.436,461,538
Jan 2, 202536.0036.6735.6735.8135.276,340,371
Dec 31, 202436.2636.5736.0536.0535.514,690,980
Dec 30, 202436.3236.7136.1036.2635.714,106,220
Dec 27, 202435.9036.5535.8336.3735.824,340,466
Dec 26, 202435.4636.2535.4035.9735.435,511,260
Dec 25, 202435.6835.7535.0535.4434.903,672,011
Dec 24, 202435.4135.8835.0035.7535.215,394,211
Dec 23, 202435.8935.9935.4835.5334.995,826,740
Dec 20, 202436.2836.8435.6135.8835.346,815,406
Dec 19, 202436.8136.9236.2436.2935.745,983,234
Dec 18, 202436.7437.2536.6037.0636.507,381,650
Dec 17, 202436.4736.9336.2536.6036.055,779,475
Dec 16, 202436.7837.0036.3536.5536.008,764,106
Dec 13, 202437.0037.5236.5236.7836.2211,749,543
Dec 12, 202436.4437.2536.2937.1736.6110,295,112
Dec 11, 202435.8036.7935.6336.4135.868,647,013
Dec 10, 202435.9936.6735.7035.8035.2611,869,447
Dec 9, 202434.6135.6034.5935.1034.576,755,000
Dec 6, 202434.0035.1033.9334.7834.259,688,174
Dec 5, 202434.4134.4733.8034.0133.507,809,824
Dec 4, 202434.9335.0034.3334.5334.015,808,536
Dec 3, 202434.9935.1734.6035.0034.476,644,157
Dec 2, 202434.7035.2034.3935.0534.5210,163,676
Nov 29, 202434.2735.0934.2734.4933.978,420,734
Nov 28, 202434.4534.5834.0634.2533.734,652,100
Nov 27, 202433.9934.4133.5634.4133.895,750,903
Nov 26, 202433.6934.4433.5633.9533.449,152,057
Nov 25, 202434.3834.6933.4733.6633.158,720,253
Nov 22, 202435.8535.9534.4134.4433.929,261,600
Nov 21, 202435.3735.9435.2035.8635.325,562,166
Nov 20, 202435.6035.6035.0435.4634.926,989,255
Nov 19, 202435.3635.9435.3035.6435.105,810,600
Nov 18, 202436.1536.6535.2235.4334.908,100,680
Nov 15, 202436.3236.5836.0536.1035.555,664,522
Nov 14, 202436.9037.2036.2736.3235.777,329,317
Nov 13, 202436.7037.2336.6236.9636.407,503,999
Nov 12, 202437.1237.5536.7336.8736.319,190,321
Nov 11, 202437.0737.4836.8037.2136.6510,237,433
Nov 8, 202438.4338.5737.2037.3836.8211,875,130
Nov 7, 202436.7038.2636.6738.1237.5414,995,979
Nov 6, 202437.8537.8536.6336.9836.4213,623,464
Nov 5, 202437.9037.9537.2337.8837.319,759,517
Nov 4, 202436.9438.0636.7837.9037.3312,816,527
Nov 1, 202436.1937.5836.1536.7436.1911,740,853
Oct 31, 202435.7836.5635.4636.3635.8110,530,715
Oct 30, 202436.0136.6135.6335.8335.297,642,122
Oct 29, 202436.9636.9836.0936.2435.697,685,953
Oct 28, 202436.8737.0936.2336.9636.408,910,966
Oct 25, 202435.8937.1435.7936.8836.3211,181,749
Oct 24, 202436.3536.8335.8536.0235.487,367,846
Oct 23, 202436.3536.6536.0536.1735.627,496,171
Oct 22, 202435.9536.6635.8836.4035.859,211,372
Oct 21, 202436.2636.3835.4035.9435.4011,440,749
Oct 18, 202436.0036.8635.4036.2635.7115,317,496
Oct 17, 202436.4236.6936.0736.1035.555,589,131
Oct 16, 202435.5637.1835.5336.3035.7510,938,046
Oct 15, 202436.5136.8036.0036.0135.4710,715,365
Oct 14, 202437.0037.1436.0336.8836.3212,807,005
Oct 11, 202437.6738.1036.7537.1836.6215,110,087
Oct 10, 202437.0938.8837.0937.6437.0728,724,743
Oct 9, 202435.2037.9934.6137.1036.5441,300,279
Oct 8, 202439.9040.0035.0136.2435.6948,509,957
Sep 30, 202434.9936.7634.1936.4235.8738,748,975
Sep 27, 202433.4634.2733.2433.9633.4517,022,796
Sep 26, 202431.7032.8431.5732.8432.3424,476,670
Sep 25, 202432.9433.3431.7531.8031.3219,986,415
Sep 24, 202432.4533.1532.3932.9432.4410,405,541
Sep 23, 202432.7332.9632.1532.2531.766,157,577
Sep 20, 202433.0033.0032.6032.7532.264,976,860
Sep 19, 202432.4533.2532.1033.0532.558,546,817
Sep 18, 202432.3132.6431.9332.3131.825,806,400
Sep 13, 202432.3932.7332.0932.3131.825,518,740
Sep 12, 202432.8932.9532.2232.2831.797,150,013
Sep 11, 202432.1833.2031.9932.8932.3912,536,241
Sep 10, 202431.5932.3731.4332.2431.759,244,980
Sep 9, 202431.5232.0931.4631.5831.107,778,650
Sep 6, 202431.6132.7631.5831.7731.2912,217,498
Sep 5, 202431.2131.7930.9231.6331.156,736,100
Sep 4, 202431.9131.9531.1831.2130.749,482,875
Sep 3, 202431.4232.0631.3131.9431.468,389,844
Sep 2, 202431.0431.5030.8431.3030.837,483,004
Aug 30, 202431.1931.6330.9231.2630.798,879,143
Aug 29, 202430.4031.3730.3031.2130.748,869,507
Aug 28, 202430.1630.5930.0230.4730.014,525,284
Aug 27, 202430.0430.7029.8130.2029.744,558,900
Aug 26, 202430.0630.3129.6630.1429.683,644,641
Aug 23, 202429.8830.1329.6230.0629.613,151,019
Aug 22, 202430.1830.4629.4429.7529.305,101,593
Aug 21, 202430.0630.4630.0030.2829.823,127,000
Aug 20, 202430.1930.3429.9230.1629.704,210,644
Aug 19, 202430.2930.9530.1630.1829.724,806,295
Aug 16, 202430.4330.4930.1030.3329.874,239,301
Aug 15, 202430.2030.7730.1830.4129.954,763,429
Aug 14, 202430.8330.8430.1830.3029.844,347,954
Aug 13, 202431.0031.0030.4030.6730.216,045,900
Aug 12, 202430.5731.2530.5130.8730.408,792,045
Aug 9, 202430.4031.0930.3330.5130.058,474,149
Aug 8, 202429.6130.6529.0130.4830.0212,696,681
Aug 7, 202429.5729.7929.3429.6129.163,801,782
Aug 6, 202429.8030.0429.2729.6429.194,647,218
Aug 5, 202429.4130.1129.0929.4729.035,668,800
Aug 2, 202429.3729.9429.3329.4929.043,763,605
Aug 1, 202430.0030.0529.3529.4629.023,930,445
Jul 31, 202428.7330.0628.7029.9429.497,716,927
Jul 30, 202428.8928.9428.6028.7428.312,023,800
Jul 29, 202429.0529.1028.5629.0028.563,870,640
Jul 26, 202428.5029.1128.3829.0928.654,231,065
Jul 25, 202428.1528.7528.1128.5028.073,670,306
Jul 24, 202428.5728.6628.1428.2027.773,016,475
Jul 23, 202429.5229.5528.5628.5628.133,528,235
Jul 22, 202429.3229.7129.2829.5529.104,086,947
Jul 19, 202428.8629.6828.6729.4629.025,497,884
Jul 18, 202428.8029.0028.5528.9828.545,263,957
Jul 17, 202428.7329.2628.4629.1828.745,310,821
Jul 16, 202428.8629.1028.5728.7228.294,449,879
Jul 15, 202429.2629.4228.8628.9728.533,788,303
Jul 12, 202430.1230.1529.2629.3028.866,016,681
Jul 11, 202430.3030.3129.7530.2029.746,687,591
Jul 10, 202429.7630.2629.7130.1829.725,666,741
Jul 9, 202429.2830.0729.0429.9629.516,927,698
Jul 8, 202429.3129.6329.1129.4429.008,043,141
Jul 5, 202428.7528.7528.7528.7528.32-
Jul 4, 202428.2328.7727.7528.7528.329,335,057
Jul 3, 202427.9028.4927.8828.3627.934,315,320
Jul 2, 202428.0328.1727.7827.9427.522,945,979
Jul 1, 202428.0228.1027.5228.0327.614,430,491
Jun 28, 202427.7228.2527.6827.9327.514,574,423
Jun 27, 202428.0028.0427.3927.8827.465,725,995
Jun 26, 202428.4128.4727.2228.1927.7610,690,608
Jun 25, 202428.4028.7928.3128.5028.075,226,508
Jun 24, 202428.4328.7127.9628.4428.016,025,574
Jun 21, 202428.6528.8628.4828.5928.164,414,832
Jun 20, 202429.0929.1828.6028.6228.194,721,922
Jun 19, 202429.0229.2228.7129.2028.765,342,543
Jun 18, 202429.2929.3728.9329.1028.665,910,415
Jun 17, 202429.5229.5829.1629.2328.794,987,643
Jun 14, 202429.1029.7429.0729.7029.256,260,192
Jun 13, 202429.3729.4229.0029.1928.755,161,869

Related Tickers

000895.SZ Henan Shuanghui Investment & Development Co.,Ltd.
24.64
-0.88%
 
2317.HK Vedan International (Holdings) Limited
0.610
0.00%
 
6186.HK China Feihe Limited
5.550
-2.29%
 
2319.HK China Mengniu Dairy Company Limited
17.540
-1.46%
 
0322.HK TINGYI
11.760
-2.97%
 
0288.HK WH GROUP
7.520
-0.66%