Beijing Beetech, Inc. Class A 300667
SZSE · China · Elektronische Technologie
CNY 14,56-0,16 (-1,09 %)
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 14,56 | -1,09 % | CNY 15,00 | CNY 15,00 | CNY 14,50 | 3,51M |
| 2026-09-29 | CNY 14,72 | +1,24 % | CNY 14,50 | CNY 14,90 | CNY 14,43 | 4,35M |
| 2026-09-28 | CNY 14,54 | -4,03 % | CNY 15,01 | CNY 15,14 | CNY 14,50 | 6,85M |
| 2026-09-24 | CNY 15,15 | -1,05 % | CNY 15,90 | CNY 15,90 | CNY 15,02 | 11,32M |
| 2026-09-23 | CNY 15,31 | +1,39 % | CNY 15,05 | CNY 15,42 | CNY 14,89 | 7,43M |
| 2026-09-22 | CNY 15,10 | -0,33 % | CNY 15,15 | CNY 15,28 | CNY 14,99 | 5,11M |
| 2026-09-21 | CNY 15,15 | +1,81 % | CNY 14,88 | CNY 15,22 | CNY 14,87 | 5,28M |
| 2026-09-18 | CNY 14,88 | +1,16 % | CNY 14,79 | CNY 15,00 | CNY 14,79 | 5,68M |
| 2026-09-17 | CNY 14,71 | -2,65 % | CNY 15,05 | CNY 15,12 | CNY 14,46 | 6,30M |
| 2026-09-16 | CNY 15,11 | +1,89 % | CNY 14,75 | CNY 15,20 | CNY 14,69 | 6,95M |
| 2026-09-15 | CNY 14,83 | -1,46 % | CNY 14,97 | CNY 15,29 | CNY 14,77 | 8,10M |
| 2026-09-14 | CNY 15,05 | +2,45 % | CNY 14,44 | CNY 15,20 | CNY 14,35 | 11,71M |
| 2026-09-11 | CNY 14,69 | +2,94 % | CNY 14,27 | CNY 15,31 | CNY 14,14 | 12,97M |
| 2026-09-10 | CNY 14,27 | -1,52 % | CNY 14,40 | CNY 14,41 | CNY 14,20 | 2,52M |
| 2026-09-09 | CNY 14,49 | -0,82 % | CNY 14,61 | CNY 14,77 | CNY 14,44 | 2,74M |
| 2026-09-08 | CNY 14,61 | -0,20 % | CNY 14,69 | CNY 14,76 | CNY 14,52 | 2,99M |
| 2026-09-07 | CNY 14,64 | +0,48 % | CNY 14,69 | CNY 14,78 | CNY 14,51 | 3,84M |
| 2026-09-04 | CNY 14,57 | -1,42 % | CNY 14,95 | CNY 15,04 | CNY 14,45 | 4,72M |
| 2026-09-03 | CNY 14,78 | -0,87 % | CNY 15,00 | CNY 15,08 | CNY 14,67 | 3,49M |
| 2026-09-02 | CNY 14,91 | -0,73 % | CNY 14,82 | CNY 15,00 | CNY 14,75 | 3,50M |
| 2026-09-01 | CNY 15,02 | +0,47 % | CNY 14,95 | CNY 15,09 | CNY 14,74 | 4,89M |
| 2026-08-31 | CNY 14,95 | +2,54 % | CNY 14,43 | CNY 15,00 | CNY 14,36 | 5,59M |
| 2026-08-28 | CNY 14,58 | -0,14 % | CNY 14,60 | CNY 14,80 | CNY 14,48 | 3,99M |
| 2026-08-27 | CNY 14,60 | +1,74 % | CNY 14,21 | CNY 14,63 | CNY 14,21 | 4,50M |
| 2026-08-26 | CNY 14,35 | -1,24 % | CNY 14,47 | CNY 14,64 | CNY 14,08 | 4,52M |
| 2026-08-25 | CNY 14,53 | +1,75 % | CNY 14,02 | CNY 14,57 | CNY 13,96 | 4,87M |
| 2026-08-24 | CNY 14,28 | -2,33 % | CNY 14,51 | CNY 14,67 | CNY 14,07 | 5,74M |
| 2026-08-21 | CNY 14,62 | -2,08 % | CNY 14,84 | CNY 14,89 | CNY 14,50 | 8,36M |
| 2026-08-20 | CNY 14,93 | +5,89 % | CNY 14,90 | CNY 15,20 | CNY 14,55 | 12,51M |
| 2026-08-19 | CNY 14,10 | -4,15 % | CNY 14,50 | CNY 14,55 | CNY 14,03 | 5,27M |
| 2026-08-18 | CNY 14,71 | -0,47 % | CNY 14,63 | CNY 14,85 | CNY 14,50 | 3,95M |
| 2026-08-17 | CNY 14,78 | +3,14 % | CNY 14,27 | CNY 14,83 | CNY 14,20 | 4,78M |
| 2026-08-14 | CNY 14,33 | -0,21 % | CNY 14,38 | CNY 14,49 | CNY 14,14 | 4,03M |
| 2026-08-13 | CNY 14,36 | -2,78 % | CNY 14,87 | CNY 14,93 | CNY 14,31 | 5,78M |
| 2026-08-12 | CNY 14,77 | +3,43 % | CNY 14,25 | CNY 15,08 | CNY 14,18 | 8,77M |
| 2026-08-11 | CNY 14,28 | -3,58 % | CNY 14,50 | CNY 14,53 | CNY 14,21 | 7,46M |
| 2026-08-10 | CNY 14,81 | +3,42 % | CNY 14,33 | CNY 15,05 | CNY 14,10 | 8,66M |
| 2026-08-07 | CNY 14,32 | +0,49 % | CNY 14,20 | CNY 14,34 | CNY 13,91 | 5,01M |
| 2026-08-06 | CNY 14,25 | +0,56 % | CNY 14,03 | CNY 14,28 | CNY 13,95 | 5,32M |
| 2026-08-05 | CNY 14,17 | +2,02 % | CNY 13,84 | CNY 14,26 | CNY 13,78 | 5,72M |
| 2026-08-04 | CNY 13,89 | +1,24 % | CNY 13,78 | CNY 14,01 | CNY 13,66 | 5,65M |
| 2026-08-03 | CNY 13,72 | +2,62 % | CNY 13,35 | CNY 13,74 | CNY 13,30 | 4,80M |
| 2026-07-31 | CNY 13,37 | +3,64 % | CNY 13,25 | CNY 13,57 | CNY 13,25 | 6,55M |
| 2026-07-30 | CNY 12,90 | -4,09 % | CNY 13,41 | CNY 13,52 | CNY 12,86 | 5,61M |
| 2026-07-29 | CNY 13,45 | +1,59 % | CNY 13,19 | CNY 13,57 | CNY 12,81 | 7,00M |
| 2026-07-28 | CNY 13,24 | -0,90 % | CNY 13,20 | CNY 13,85 | CNY 13,00 | 6,67M |
| 2026-07-27 | CNY 13,36 | +0,23 % | CNY 13,22 | CNY 13,43 | CNY 13,06 | 5,17M |
| 2026-07-24 | CNY 13,33 | +1,76 % | CNY 12,83 | CNY 13,48 | CNY 12,76 | 5,67M |
| 2026-07-23 | CNY 13,10 | +1,55 % | CNY 12,90 | CNY 13,15 | CNY 12,75 | 4,89M |
| 2026-07-22 | CNY 12,90 | -2,93 % | CNY 13,00 | CNY 13,30 | CNY 12,73 | 4,88M |
| 2026-07-21 | CNY 13,29 | +3,83 % | CNY 12,80 | CNY 13,33 | CNY 11,75 | 8,21M |
| 2026-07-20 | CNY 12,80 | -3,90 % | CNY 13,59 | CNY 13,77 | CNY 12,45 | 7,31M |
| 2026-07-17 | CNY 13,32 | -8,01 % | CNY 14,42 | CNY 14,48 | CNY 13,30 | 8,42M |
| 2026-07-16 | CNY 14,48 | -1,36 % | CNY 14,46 | CNY 14,80 | CNY 14,34 | 6,03M |
| 2026-07-15 | CNY 14,68 | -1,81 % | CNY 14,98 | CNY 15,19 | CNY 14,51 | 5,94M |
| 2026-07-14 | CNY 14,95 | -3,11 % | CNY 15,44 | CNY 15,51 | CNY 14,30 | 8,84M |
| 2026-07-13 | CNY 15,43 | -5,86 % | CNY 16,35 | CNY 16,41 | CNY 15,20 | 9,48M |
| 2026-07-10 | CNY 16,39 | +5,81 % | CNY 15,46 | CNY 17,46 | CNY 15,32 | 16,80M |
| 2026-07-09 | CNY 15,49 | +3,47 % | CNY 14,99 | CNY 15,55 | CNY 14,63 | 7,62M |
| 2026-07-08 | CNY 14,97 | -0,27 % | CNY 15,12 | CNY 15,15 | CNY 14,57 | 5,09M |
| 2026-07-07 | CNY 15,01 | -2,34 % | CNY 15,30 | CNY 15,65 | CNY 14,88 | 5,35M |
| 2026-07-06 | CNY 15,37 | -4,59 % | CNY 16,04 | CNY 16,22 | CNY 15,12 | 6,20M |
| 2026-07-03 | CNY 16,11 | -0,80 % | CNY 16,34 | CNY 16,43 | CNY 15,99 | 5,61M |
| 2026-07-02 | CNY 16,24 | -4,13 % | CNY 16,77 | CNY 17,00 | CNY 16,13 | 6,96M |
| 2026-07-01 | CNY 16,94 | -0,65 % | CNY 17,05 | CNY 17,65 | CNY 16,88 | 10,66M |
| 2026-06-30 | CNY 17,05 | +8,60 % | CNY 15,70 | CNY 17,30 | CNY 15,60 | 13,74M |
| 2026-06-29 | CNY 15,70 | -3,21 % | CNY 16,15 | CNY 16,43 | CNY 15,22 | 8,17M |
| 2026-06-26 | CNY 16,22 | -2,70 % | CNY 16,60 | CNY 16,82 | CNY 16,06 | 9,42M |
| 2026-06-25 | CNY 16,67 | -4,47 % | CNY 17,44 | CNY 18,18 | CNY 16,45 | 11,08M |
| 2026-06-24 | CNY 17,45 | -6,08 % | CNY 18,28 | CNY 18,46 | CNY 17,15 | 9,71M |
| 2026-06-23 | CNY 18,58 | +1,03 % | CNY 18,17 | CNY 18,86 | CNY 17,90 | 11,79M |
| 2026-06-22 | CNY 18,39 | -4,76 % | CNY 19,30 | CNY 19,62 | CNY 17,46 | 16,19M |
| 2026-06-18 | CNY 19,31 | -0,31 % | CNY 19,21 | CNY 19,68 | CNY 18,99 | 11,19M |
| 2026-06-17 | CNY 19,37 | -0,05 % | CNY 19,09 | CNY 19,58 | CNY 18,85 | 12,03M |
| 2026-06-16 | CNY 19,38 | +2,98 % | CNY 18,77 | CNY 19,39 | CNY 18,39 | 10,72M |
| 2026-06-15 | CNY 18,82 | +2,79 % | CNY 18,44 | CNY 19,03 | CNY 18,32 | 9,30M |
| 2026-06-12 | CNY 18,31 | -6,44 % | CNY 19,48 | CNY 19,70 | CNY 18,30 | 14,34M |
| 2026-06-11 | CNY 19,57 | +1,56 % | CNY 19,07 | CNY 19,70 | CNY 18,66 | 11,35M |
| 2026-06-10 | CNY 19,27 | -1,48 % | CNY 19,33 | CNY 19,98 | CNY 19,04 | 10,55M |
| 2026-06-09 | CNY 19,56 | +6,25 % | CNY 18,61 | CNY 19,66 | CNY 18,23 | 14,52M |
| 2026-06-08 | CNY 18,41 | -6,55 % | CNY 19,00 | CNY 19,50 | CNY 18,20 | 11,40M |
| 2026-06-05 | CNY 19,70 | +1,03 % | CNY 19,50 | CNY 19,96 | CNY 19,26 | 14,21M |
| 2026-06-04 | CNY 19,50 | -1,91 % | CNY 19,51 | CNY 20,32 | CNY 19,31 | 19,00M |
| 2026-06-03 | CNY 19,88 | +16,19 % | CNY 17,10 | CNY 20,44 | CNY 17,02 | 29,50M |
| 2026-06-02 | CNY 17,11 | +0,88 % | CNY 16,97 | CNY 17,44 | CNY 16,52 | 6,98M |
| 2026-06-01 | CNY 16,96 | -0,24 % | CNY 16,89 | CNY 17,44 | CNY 16,81 | 5,96M |
| 2026-05-29 | CNY 17,00 | -5,24 % | CNY 18,00 | CNY 18,18 | CNY 16,92 | 8,73M |
| 2026-05-28 | CNY 17,94 | +3,10 % | CNY 17,19 | CNY 18,07 | CNY 17,15 | 8,53M |
| 2026-05-27 | CNY 17,40 | -5,28 % | CNY 18,36 | CNY 18,36 | CNY 17,29 | 8,64M |
| 2026-05-26 | CNY 18,37 | -3,42 % | CNY 19,00 | CNY 19,00 | CNY 18,10 | 7,87M |