Tecon Biology Co., Ltd. Class A 002100
SZSE · China · Prozessindustrie
CNY 7,870,00 (0,00 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7,87 | 0,00 % | CNY 7,87 | CNY 8,02 | CNY 7,83 | 15,00M |
| 2026-09-29 | CNY 7,87 | +0,13 % | CNY 7,81 | CNY 7,91 | CNY 7,74 | 19,96M |
| 2026-09-28 | CNY 7,86 | +3,69 % | CNY 7,55 | CNY 7,92 | CNY 7,51 | 23,30M |
| 2026-09-24 | CNY 7,58 | -2,07 % | CNY 7,70 | CNY 7,74 | CNY 7,54 | 12,40M |
| 2026-09-23 | CNY 7,74 | -1,40 % | CNY 7,85 | CNY 7,91 | CNY 7,73 | 12,10M |
| 2026-09-22 | CNY 7,85 | -1,01 % | CNY 7,92 | CNY 8,01 | CNY 7,76 | 18,07M |
| 2026-09-21 | CNY 7,93 | +4,34 % | CNY 7,58 | CNY 7,95 | CNY 7,55 | 24,33M |
| 2026-09-18 | CNY 7,60 | +0,26 % | CNY 7,52 | CNY 7,70 | CNY 7,50 | 19,41M |
| 2026-09-17 | CNY 7,58 | -0,66 % | CNY 7,57 | CNY 7,73 | CNY 7,44 | 26,09M |
| 2026-09-16 | CNY 7,63 | -4,51 % | CNY 7,99 | CNY 8,03 | CNY 7,51 | 41,66M |
| 2026-09-15 | CNY 7,99 | 0,00 % | CNY 7,99 | CNY 8,09 | CNY 7,90 | 17,65M |
| 2026-09-14 | CNY 7,99 | -0,50 % | CNY 8,05 | CNY 8,17 | CNY 7,95 | 19,10M |
| 2026-09-11 | CNY 8,03 | -2,43 % | CNY 8,20 | CNY 8,23 | CNY 8,01 | 23,74M |
| 2026-09-10 | CNY 8,23 | -1,32 % | CNY 8,33 | CNY 8,40 | CNY 8,19 | 22,86M |
| 2026-09-09 | CNY 8,34 | +0,36 % | CNY 8,28 | CNY 8,47 | CNY 8,27 | 22,82M |
| 2026-09-08 | CNY 8,31 | -0,95 % | CNY 8,41 | CNY 8,44 | CNY 8,27 | 26,87M |
| 2026-09-07 | CNY 8,39 | -0,24 % | CNY 8,41 | CNY 8,53 | CNY 8,28 | 39,87M |
| 2026-09-04 | CNY 8,41 | +6,59 % | CNY 7,90 | CNY 8,48 | CNY 7,79 | 71,97M |
| 2026-09-03 | CNY 7,89 | +0,51 % | CNY 7,85 | CNY 7,92 | CNY 7,67 | 27,67M |
| 2026-09-02 | CNY 7,85 | -1,51 % | CNY 7,94 | CNY 8,05 | CNY 7,84 | 27,57M |
| 2026-09-01 | CNY 7,97 | +1,53 % | CNY 7,88 | CNY 7,99 | CNY 7,79 | 33,64M |
| 2026-08-31 | CNY 7,85 | +5,23 % | CNY 7,50 | CNY 7,86 | CNY 7,39 | 52,08M |
| 2026-08-28 | CNY 7,46 | +0,81 % | CNY 7,40 | CNY 7,49 | CNY 7,20 | 27,59M |
| 2026-08-27 | CNY 7,40 | +0,82 % | CNY 7,29 | CNY 7,45 | CNY 7,20 | 22,07M |
| 2026-08-26 | CNY 7,34 | +1,10 % | CNY 7,21 | CNY 7,39 | CNY 7,20 | 17,92M |
| 2026-08-25 | CNY 7,26 | +1,26 % | CNY 7,16 | CNY 7,32 | CNY 7,13 | 16,91M |
| 2026-08-24 | CNY 7,17 | +0,28 % | CNY 7,15 | CNY 7,22 | CNY 7,04 | 16,74M |
| 2026-08-21 | CNY 7,15 | -0,28 % | CNY 7,16 | CNY 7,21 | CNY 7,08 | 12,73M |
| 2026-08-20 | CNY 7,17 | +1,13 % | CNY 7,11 | CNY 7,23 | CNY 7,05 | 16,56M |
| 2026-08-19 | CNY 7,09 | -1,66 % | CNY 7,27 | CNY 7,35 | CNY 7,05 | 21,06M |
| 2026-08-18 | CNY 7,21 | +1,84 % | CNY 7,09 | CNY 7,29 | CNY 7,07 | 27,71M |
| 2026-08-17 | CNY 7,08 | +1,00 % | CNY 7,05 | CNY 7,22 | CNY 6,96 | 15,82M |
| 2026-08-14 | CNY 7,01 | -1,82 % | CNY 7,12 | CNY 7,13 | CNY 6,98 | 14,99M |
| 2026-08-13 | CNY 7,14 | -0,28 % | CNY 7,15 | CNY 7,19 | CNY 7,00 | 19,57M |
| 2026-08-12 | CNY 7,16 | -0,28 % | CNY 7,18 | CNY 7,29 | CNY 7,10 | 14,52M |
| 2026-08-11 | CNY 7,18 | -1,37 % | CNY 7,31 | CNY 7,47 | CNY 7,18 | 23,70M |
| 2026-08-10 | CNY 7,28 | +2,82 % | CNY 7,10 | CNY 7,38 | CNY 7,06 | 26,93M |
| 2026-08-07 | CNY 7,08 | +0,71 % | CNY 7,01 | CNY 7,25 | CNY 6,94 | 22,12M |
| 2026-08-06 | CNY 7,03 | -0,28 % | CNY 7,05 | CNY 7,12 | CNY 6,89 | 24,28M |
| 2026-08-05 | CNY 7,05 | +0,86 % | CNY 6,98 | CNY 7,16 | CNY 6,89 | 22,37M |
| 2026-08-04 | CNY 6,99 | -3,19 % | CNY 7,23 | CNY 7,23 | CNY 6,92 | 28,02M |
| 2026-08-03 | CNY 7,22 | -0,82 % | CNY 7,25 | CNY 7,35 | CNY 7,18 | 13,22M |
| 2026-07-31 | CNY 7,28 | +1,11 % | CNY 7,10 | CNY 7,30 | CNY 7,03 | 26,10M |
| 2026-07-30 | CNY 7,20 | +2,42 % | CNY 7,01 | CNY 7,26 | CNY 6,99 | 21,30M |
| 2026-07-29 | CNY 7,03 | +0,72 % | CNY 6,98 | CNY 7,04 | CNY 6,92 | 15,05M |
| 2026-07-28 | CNY 6,98 | -1,41 % | CNY 7,05 | CNY 7,08 | CNY 6,91 | 19,26M |
| 2026-07-27 | CNY 7,08 | +1,43 % | CNY 6,99 | CNY 7,11 | CNY 6,92 | 16,61M |
| 2026-07-24 | CNY 6,98 | -1,13 % | CNY 7,01 | CNY 7,08 | CNY 6,90 | 21,30M |
| 2026-07-23 | CNY 7,06 | -0,98 % | CNY 7,11 | CNY 7,13 | CNY 7,00 | 16,32M |
| 2026-07-22 | CNY 7,13 | +2,15 % | CNY 6,96 | CNY 7,23 | CNY 6,87 | 31,96M |
| 2026-07-21 | CNY 6,98 | -2,92 % | CNY 7,18 | CNY 7,31 | CNY 6,97 | 36,87M |
| 2026-07-20 | CNY 7,19 | +1,13 % | CNY 7,04 | CNY 7,36 | CNY 6,96 | 42,20M |
| 2026-07-17 | CNY 7,11 | -1,11 % | CNY 7,09 | CNY 7,30 | CNY 7,04 | 48,24M |
| 2026-07-16 | CNY 7,19 | +7,63 % | CNY 6,70 | CNY 7,28 | CNY 6,67 | 60,43M |
| 2026-07-15 | CNY 6,68 | +2,45 % | CNY 6,50 | CNY 6,77 | CNY 6,47 | 20,61M |
| 2026-07-14 | CNY 6,52 | -1,36 % | CNY 6,57 | CNY 6,68 | CNY 6,52 | 19,55M |
| 2026-07-13 | CNY 6,61 | +2,48 % | CNY 6,42 | CNY 6,81 | CNY 6,36 | 30,40M |
| 2026-07-10 | CNY 6,45 | +0,62 % | CNY 6,40 | CNY 6,61 | CNY 6,29 | 22,82M |
| 2026-07-09 | CNY 6,41 | +1,42 % | CNY 6,29 | CNY 6,49 | CNY 6,27 | 25,04M |
| 2026-07-08 | CNY 6,32 | -4,24 % | CNY 6,56 | CNY 6,56 | CNY 6,25 | 26,51M |
| 2026-07-07 | CNY 6,60 | -2,22 % | CNY 6,67 | CNY 6,73 | CNY 6,53 | 19,09M |
| 2026-07-06 | CNY 6,75 | +4,17 % | CNY 6,54 | CNY 6,76 | CNY 6,49 | 37,23M |
| 2026-07-03 | CNY 6,48 | -1,82 % | CNY 6,56 | CNY 6,68 | CNY 6,38 | 26,72M |
| 2026-07-02 | CNY 6,60 | +0,61 % | CNY 6,61 | CNY 6,67 | CNY 6,44 | 27,16M |
| 2026-07-01 | CNY 6,56 | +3,96 % | CNY 6,31 | CNY 6,68 | CNY 6,25 | 33,36M |
| 2026-06-30 | CNY 6,31 | +1,28 % | CNY 6,19 | CNY 6,39 | CNY 6,15 | 26,73M |
| 2026-06-29 | CNY 6,23 | +6,86 % | CNY 5,80 | CNY 6,25 | CNY 5,64 | 43,55M |
| 2026-06-26 | CNY 5,83 | -0,34 % | CNY 5,92 | CNY 6,00 | CNY 5,69 | 32,57M |
| 2026-06-25 | CNY 5,85 | -0,17 % | CNY 5,82 | CNY 5,89 | CNY 5,75 | 15,57M |
| 2026-06-24 | CNY 5,86 | -2,82 % | CNY 6,04 | CNY 6,06 | CNY 5,82 | 15,52M |
| 2026-06-23 | CNY 6,03 | +0,67 % | CNY 6,00 | CNY 6,18 | CNY 5,98 | 16,79M |
| 2026-06-22 | CNY 5,99 | -0,50 % | CNY 5,97 | CNY 6,01 | CNY 5,80 | 19,45M |
| 2026-06-18 | CNY 6,02 | -2,27 % | CNY 6,20 | CNY 6,20 | CNY 5,98 | 16,80M |
| 2026-06-17 | CNY 6,16 | -3,30 % | CNY 6,34 | CNY 6,36 | CNY 6,07 | 29,78M |
| 2026-06-16 | CNY 6,37 | +0,95 % | CNY 6,31 | CNY 6,44 | CNY 6,25 | 27,04M |
| 2026-06-15 | CNY 6,31 | -0,16 % | CNY 6,32 | CNY 6,42 | CNY 6,25 | 16,25M |
| 2026-06-12 | CNY 6,32 | +0,16 % | CNY 6,32 | CNY 6,37 | CNY 6,17 | 19,02M |
| 2026-06-11 | CNY 6,31 | -0,63 % | CNY 6,35 | CNY 6,37 | CNY 6,20 | 12,25M |
| 2026-06-10 | CNY 6,35 | +2,25 % | CNY 6,16 | CNY 6,38 | CNY 6,11 | 18,05M |
| 2026-06-09 | CNY 6,21 | -1,43 % | CNY 6,35 | CNY 6,35 | CNY 6,20 | 10,21M |
| 2026-06-08 | CNY 6,30 | -1,56 % | CNY 6,39 | CNY 6,53 | CNY 6,24 | 17,03M |
| 2026-06-05 | CNY 6,40 | -0,62 % | CNY 6,44 | CNY 6,52 | CNY 6,30 | 14,04M |
| 2026-06-04 | CNY 6,44 | +1,90 % | CNY 6,40 | CNY 6,57 | CNY 6,31 | 21,80M |
| 2026-06-03 | CNY 6,32 | -0,94 % | CNY 6,39 | CNY 6,41 | CNY 6,25 | 15,80M |
| 2026-06-02 | CNY 6,38 | -3,92 % | CNY 6,65 | CNY 6,66 | CNY 6,33 | 24,06M |
| 2026-06-01 | CNY 6,64 | +0,61 % | CNY 6,58 | CNY 6,69 | CNY 6,50 | 16,29M |
| 2026-05-29 | CNY 6,60 | +0,30 % | CNY 6,55 | CNY 6,69 | CNY 6,50 | 15,78M |
| 2026-05-28 | CNY 6,58 | -2,08 % | CNY 6,69 | CNY 6,72 | CNY 6,40 | 25,65M |
| 2026-05-27 | CNY 6,72 | -3,03 % | CNY 6,94 | CNY 6,94 | CNY 6,67 | 22,32M |
| 2026-05-26 | CNY 6,93 | -0,72 % | CNY 6,96 | CNY 7,03 | CNY 6,90 | 13,87M |