Beingmate Co., Ltd. Class A 002570
SZSE · China · Kurzlebige Konsumgüter
CNY 4,42+0,02 (+0,45 %)
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 4,42 | +0,45 % | CNY 4,41 | CNY 4,49 | CNY 4,37 | 26,18M |
| 2026-09-29 | CNY 4,40 | +0,69 % | CNY 4,44 | CNY 4,57 | CNY 4,39 | 30,47M |
| 2026-09-28 | CNY 4,37 | -0,23 % | CNY 4,40 | CNY 4,42 | CNY 4,33 | 14,87M |
| 2026-09-24 | CNY 4,38 | -0,45 % | CNY 4,40 | CNY 4,43 | CNY 4,38 | 7,88M |
| 2026-09-23 | CNY 4,40 | -1,57 % | CNY 4,46 | CNY 4,46 | CNY 4,39 | 11,52M |
| 2026-09-22 | CNY 4,47 | -0,45 % | CNY 4,49 | CNY 4,53 | CNY 4,43 | 11,70M |
| 2026-09-21 | CNY 4,49 | +2,28 % | CNY 4,37 | CNY 4,51 | CNY 4,37 | 16,76M |
| 2026-09-18 | CNY 4,39 | 0,00 % | CNY 4,40 | CNY 4,43 | CNY 4,37 | 11,38M |
| 2026-09-17 | CNY 4,39 | +0,46 % | CNY 4,35 | CNY 4,42 | CNY 4,33 | 9,47M |
| 2026-09-16 | CNY 4,37 | +0,46 % | CNY 4,34 | CNY 4,38 | CNY 4,28 | 10,52M |
| 2026-09-15 | CNY 4,35 | -2,68 % | CNY 4,46 | CNY 4,46 | CNY 4,34 | 16,21M |
| 2026-09-14 | CNY 4,47 | +1,13 % | CNY 4,38 | CNY 4,60 | CNY 4,38 | 19,52M |
| 2026-09-11 | CNY 4,42 | -2,86 % | CNY 4,48 | CNY 4,56 | CNY 4,40 | 25,88M |
| 2026-09-10 | CNY 4,55 | -4,41 % | CNY 4,66 | CNY 4,78 | CNY 4,54 | 43,26M |
| 2026-09-09 | CNY 4,76 | 0,00 % | CNY 5,03 | CNY 5,05 | CNY 4,70 | 80,68M |
| 2026-09-08 | CNY 4,76 | +1,49 % | CNY 4,68 | CNY 4,79 | CNY 4,68 | 23,86M |
| 2026-09-07 | CNY 4,69 | +1,52 % | CNY 4,60 | CNY 4,70 | CNY 4,58 | 15,06M |
| 2026-09-04 | CNY 4,62 | +0,87 % | CNY 4,61 | CNY 4,67 | CNY 4,55 | 14,60M |
| 2026-09-03 | CNY 4,58 | -1,72 % | CNY 4,66 | CNY 4,71 | CNY 4,58 | 13,24M |
| 2026-09-02 | CNY 4,66 | -2,10 % | CNY 4,73 | CNY 4,76 | CNY 4,63 | 15,08M |
| 2026-09-01 | CNY 4,76 | +3,93 % | CNY 4,60 | CNY 4,80 | CNY 4,57 | 32,22M |
| 2026-08-31 | CNY 4,58 | -0,43 % | CNY 4,57 | CNY 4,62 | CNY 4,52 | 14,61M |
| 2026-08-28 | CNY 4,60 | +1,32 % | CNY 4,56 | CNY 4,62 | CNY 4,52 | 16,05M |
| 2026-08-27 | CNY 4,54 | -0,22 % | CNY 4,53 | CNY 4,58 | CNY 4,51 | 11,38M |
| 2026-08-26 | CNY 4,55 | -0,22 % | CNY 4,56 | CNY 4,60 | CNY 4,50 | 11,70M |
| 2026-08-25 | CNY 4,56 | +3,64 % | CNY 4,42 | CNY 4,56 | CNY 4,40 | 16,74M |
| 2026-08-24 | CNY 4,40 | -1,12 % | CNY 4,44 | CNY 4,46 | CNY 4,38 | 11,70M |
| 2026-08-21 | CNY 4,45 | -1,11 % | CNY 4,48 | CNY 4,50 | CNY 4,42 | 11,93M |
| 2026-08-20 | CNY 4,50 | 0,00 % | CNY 4,52 | CNY 4,54 | CNY 4,47 | 12,31M |
| 2026-08-19 | CNY 4,50 | -2,81 % | CNY 4,61 | CNY 4,63 | CNY 4,49 | 22,38M |
| 2026-08-18 | CNY 4,63 | -0,43 % | CNY 4,64 | CNY 4,71 | CNY 4,60 | 19,24M |
| 2026-08-17 | CNY 4,65 | +1,75 % | CNY 4,56 | CNY 4,69 | CNY 4,53 | 24,10M |
| 2026-08-14 | CNY 4,57 | -2,77 % | CNY 4,70 | CNY 4,71 | CNY 4,48 | 38,13M |
| 2026-08-13 | CNY 4,70 | +1,73 % | CNY 4,64 | CNY 4,77 | CNY 4,53 | 47,24M |
| 2026-08-12 | CNY 4,62 | +2,90 % | CNY 4,47 | CNY 4,62 | CNY 4,45 | 30,31M |
| 2026-08-11 | CNY 4,49 | -0,88 % | CNY 4,52 | CNY 4,58 | CNY 4,49 | 19,48M |
| 2026-08-10 | CNY 4,53 | +1,80 % | CNY 4,46 | CNY 4,53 | CNY 4,42 | 20,52M |
| 2026-08-07 | CNY 4,45 | +0,45 % | CNY 4,44 | CNY 4,47 | CNY 4,31 | 20,95M |
| 2026-08-06 | CNY 4,43 | 0,00 % | CNY 4,46 | CNY 4,48 | CNY 4,36 | 19,33M |
| 2026-08-05 | CNY 4,43 | +0,45 % | CNY 4,39 | CNY 4,45 | CNY 4,38 | 17,24M |
| 2026-08-04 | CNY 4,41 | -0,23 % | CNY 4,41 | CNY 4,47 | CNY 4,39 | 19,71M |
| 2026-08-03 | CNY 4,42 | +1,14 % | CNY 4,38 | CNY 4,42 | CNY 4,33 | 21,95M |
| 2026-07-31 | CNY 4,37 | +1,39 % | CNY 4,18 | CNY 4,38 | CNY 4,18 | 29,75M |
| 2026-07-30 | CNY 4,31 | +0,70 % | CNY 4,24 | CNY 4,43 | CNY 4,22 | 46,80M |
| 2026-07-29 | CNY 4,28 | +3,88 % | CNY 4,12 | CNY 4,31 | CNY 4,11 | 46,63M |
| 2026-07-28 | CNY 4,12 | +1,73 % | CNY 4,00 | CNY 4,15 | CNY 4,00 | 22,21M |
| 2026-07-27 | CNY 4,05 | +2,53 % | CNY 3,93 | CNY 4,07 | CNY 3,93 | 17,62M |
| 2026-07-24 | CNY 3,95 | -3,19 % | CNY 4,07 | CNY 4,08 | CNY 3,95 | 16,47M |
| 2026-07-23 | CNY 4,08 | +1,24 % | CNY 4,02 | CNY 4,08 | CNY 3,98 | 16,38M |
| 2026-07-22 | CNY 4,03 | -1,23 % | CNY 4,06 | CNY 4,10 | CNY 4,00 | 15,40M |
| 2026-07-21 | CNY 4,08 | -1,45 % | CNY 4,10 | CNY 4,15 | CNY 4,03 | 25,63M |
| 2026-07-20 | CNY 4,14 | -0,96 % | CNY 4,21 | CNY 4,26 | CNY 4,10 | 30,20M |
| 2026-07-17 | CNY 4,18 | -0,95 % | CNY 4,21 | CNY 4,34 | CNY 4,12 | 30,72M |
| 2026-07-16 | CNY 4,22 | +2,43 % | CNY 4,09 | CNY 4,24 | CNY 4,08 | 25,63M |
| 2026-07-15 | CNY 4,12 | +1,98 % | CNY 4,01 | CNY 4,18 | CNY 4,01 | 26,26M |
| 2026-07-14 | CNY 4,04 | +3,06 % | CNY 3,91 | CNY 4,04 | CNY 3,90 | 17,08M |
| 2026-07-13 | CNY 3,92 | -2,49 % | CNY 4,02 | CNY 4,04 | CNY 3,90 | 14,78M |
| 2026-07-10 | CNY 4,02 | +2,29 % | CNY 3,90 | CNY 4,07 | CNY 3,85 | 24,01M |
| 2026-07-09 | CNY 3,93 | -2,00 % | CNY 4,00 | CNY 4,03 | CNY 3,87 | 18,49M |
| 2026-07-08 | CNY 4,01 | -2,67 % | CNY 4,09 | CNY 4,10 | CNY 4,01 | 13,23M |
| 2026-07-07 | CNY 4,12 | +0,24 % | CNY 4,14 | CNY 4,14 | CNY 4,04 | 19,91M |
| 2026-07-06 | CNY 4,11 | +0,74 % | CNY 4,09 | CNY 4,14 | CNY 4,05 | 20,82M |
| 2026-07-03 | CNY 4,08 | +0,99 % | CNY 4,08 | CNY 4,13 | CNY 4,06 | 20,52M |
| 2026-07-02 | CNY 4,04 | -0,25 % | CNY 4,04 | CNY 4,13 | CNY 4,02 | 21,51M |
| 2026-07-01 | CNY 4,05 | +1,76 % | CNY 3,97 | CNY 4,08 | CNY 3,96 | 23,76M |
| 2026-06-30 | CNY 3,98 | -1,97 % | CNY 4,03 | CNY 4,07 | CNY 3,95 | 22,10M |
| 2026-06-29 | CNY 4,06 | -0,25 % | CNY 4,03 | CNY 4,11 | CNY 3,92 | 24,07M |
| 2026-06-26 | CNY 4,07 | -2,16 % | CNY 4,15 | CNY 4,17 | CNY 4,04 | 19,45M |
| 2026-06-25 | CNY 4,16 | -4,37 % | CNY 4,33 | CNY 4,35 | CNY 4,14 | 30,09M |
| 2026-06-24 | CNY 4,35 | -4,40 % | CNY 4,56 | CNY 4,57 | CNY 4,34 | 26,25M |
| 2026-06-23 | CNY 4,55 | -1,09 % | CNY 4,56 | CNY 4,64 | CNY 4,54 | 17,47M |
| 2026-06-22 | CNY 4,60 | -2,54 % | CNY 4,72 | CNY 4,72 | CNY 4,50 | 27,65M |
| 2026-06-18 | CNY 4,72 | +1,07 % | CNY 4,77 | CNY 4,79 | CNY 4,68 | 20,38M |
| 2026-06-17 | CNY 4,67 | -2,51 % | CNY 4,78 | CNY 4,85 | CNY 4,67 | 32,06M |
| 2026-06-16 | CNY 4,79 | -1,84 % | CNY 4,85 | CNY 4,86 | CNY 4,77 | 27,94M |
| 2026-06-15 | CNY 4,88 | +2,09 % | CNY 4,78 | CNY 4,95 | CNY 4,76 | 35,18M |
| 2026-06-12 | CNY 4,78 | +0,42 % | CNY 4,78 | CNY 4,93 | CNY 4,66 | 44,99M |
| 2026-06-11 | CNY 4,76 | -7,75 % | CNY 5,09 | CNY 5,11 | CNY 4,76 | 65,95M |
| 2026-06-10 | CNY 5,16 | -3,73 % | CNY 5,31 | CNY 5,38 | CNY 5,11 | 66,29M |
| 2026-06-09 | CNY 5,36 | +1,71 % | CNY 5,29 | CNY 5,43 | CNY 5,21 | 77,03M |
| 2026-06-08 | CNY 5,27 | -5,89 % | CNY 5,43 | CNY 5,66 | CNY 5,26 | 97,23M |
| 2026-06-05 | CNY 5,60 | -2,10 % | CNY 5,56 | CNY 5,97 | CNY 5,44 | 168,89M |
| 2026-06-04 | CNY 5,72 | +10,00 % | CNY 5,10 | CNY 5,72 | CNY 5,10 | 151,61M |
| 2026-06-03 | CNY 5,20 | +1,76 % | CNY 5,40 | CNY 5,62 | CNY 5,18 | 109,02M |
| 2026-06-02 | CNY 5,11 | -0,58 % | CNY 5,02 | CNY 5,24 | CNY 4,95 | 53,22M |
| 2026-06-01 | CNY 5,14 | +3,01 % | CNY 5,03 | CNY 5,29 | CNY 4,94 | 53,73M |
| 2026-05-29 | CNY 4,99 | +1,42 % | CNY 4,90 | CNY 5,03 | CNY 4,88 | 33,30M |
| 2026-05-28 | CNY 4,92 | +0,61 % | CNY 4,85 | CNY 4,94 | CNY 4,80 | 27,77M |
| 2026-05-27 | CNY 4,89 | +0,82 % | CNY 4,81 | CNY 4,93 | CNY 4,75 | 26,56M |
| 2026-05-26 | CNY 4,85 | -0,21 % | CNY 4,88 | CNY 4,90 | CNY 4,79 | 20,98M |