TBEA Co., Ltd. Class A 600089
SSE · China · Produzierendes Gewerbe
CNY 17,32+0,17 (+0,99 %)
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 17,32 | +0,99 % | CNY 17,18 | CNY 17,43 | CNY 17,17 | 36,83M |
| 2026-09-29 | CNY 17,15 | -0,64 % | CNY 17,18 | CNY 17,27 | CNY 17,13 | 33,78M |
| 2026-09-28 | CNY 17,26 | -1,93 % | CNY 17,54 | CNY 17,56 | CNY 17,21 | 47,18M |
| 2026-09-24 | CNY 17,60 | -2,71 % | CNY 18,00 | CNY 18,01 | CNY 17,55 | 66,82M |
| 2026-09-23 | CNY 18,09 | -0,66 % | CNY 18,21 | CNY 18,24 | CNY 18,03 | 28,80M |
| 2026-09-22 | CNY 18,21 | -0,49 % | CNY 18,35 | CNY 18,38 | CNY 18,18 | 39,87M |
| 2026-09-21 | CNY 18,30 | +0,94 % | CNY 18,14 | CNY 18,30 | CNY 18,14 | 40,37M |
| 2026-09-18 | CNY 18,13 | +1,23 % | CNY 17,98 | CNY 18,18 | CNY 17,98 | 44,33M |
| 2026-09-17 | CNY 17,91 | -1,16 % | CNY 18,13 | CNY 18,16 | CNY 17,85 | 41,12M |
| 2026-09-16 | CNY 18,12 | +0,06 % | CNY 18,05 | CNY 18,21 | CNY 17,83 | 49,24M |
| 2026-09-15 | CNY 18,11 | -1,95 % | CNY 18,43 | CNY 18,44 | CNY 18,10 | 50,44M |
| 2026-09-14 | CNY 18,47 | -1,34 % | CNY 18,60 | CNY 18,80 | CNY 18,45 | 42,25M |
| 2026-09-11 | CNY 18,72 | -1,53 % | CNY 18,90 | CNY 18,92 | CNY 18,42 | 69,80M |
| 2026-09-10 | CNY 19,01 | -1,40 % | CNY 19,14 | CNY 19,18 | CNY 18,95 | 47,11M |
| 2026-09-09 | CNY 19,28 | +1,05 % | CNY 19,09 | CNY 19,29 | CNY 18,95 | 69,35M |
| 2026-09-08 | CNY 19,08 | +0,74 % | CNY 18,92 | CNY 19,10 | CNY 18,84 | 50,21M |
| 2026-09-07 | CNY 18,94 | +0,32 % | CNY 18,93 | CNY 19,06 | CNY 18,80 | 47,81M |
| 2026-09-04 | CNY 18,88 | +0,27 % | CNY 18,92 | CNY 19,14 | CNY 18,80 | 68,57M |
| 2026-09-03 | CNY 18,83 | +0,27 % | CNY 18,83 | CNY 18,97 | CNY 18,72 | 36,24M |
| 2026-09-02 | CNY 18,78 | -1,31 % | CNY 18,99 | CNY 18,99 | CNY 18,70 | 51,12M |
| 2026-09-01 | CNY 19,03 | -0,52 % | CNY 19,14 | CNY 19,17 | CNY 19,00 | 52,03M |
| 2026-08-31 | CNY 19,13 | -0,88 % | CNY 19,23 | CNY 19,23 | CNY 18,97 | 48,40M |
| 2026-08-28 | CNY 19,30 | -0,31 % | CNY 19,25 | CNY 19,43 | CNY 19,21 | 45,42M |
| 2026-08-27 | CNY 19,36 | +0,52 % | CNY 19,25 | CNY 19,38 | CNY 19,03 | 62,35M |
| 2026-08-26 | CNY 19,26 | +1,37 % | CNY 18,99 | CNY 19,30 | CNY 18,90 | 57,08M |
| 2026-08-25 | CNY 19,00 | 0,00 % | CNY 19,01 | CNY 19,17 | CNY 18,81 | 54,93M |
| 2026-08-24 | CNY 19,00 | -5,24 % | CNY 19,49 | CNY 19,49 | CNY 18,81 | 141,57M |
| 2026-08-21 | CNY 20,05 | 0,00 % | CNY 19,92 | CNY 20,11 | CNY 19,87 | 44,42M |
| 2026-08-20 | CNY 20,05 | -1,28 % | CNY 20,33 | CNY 20,52 | CNY 20,00 | 55,77M |
| 2026-08-19 | CNY 20,31 | -2,21 % | CNY 20,65 | CNY 20,68 | CNY 20,16 | 78,84M |
| 2026-08-18 | CNY 20,77 | -1,75 % | CNY 21,08 | CNY 21,19 | CNY 20,71 | 60,11M |
| 2026-08-17 | CNY 21,14 | +1,29 % | CNY 20,95 | CNY 21,15 | CNY 20,66 | 69,36M |
| 2026-08-14 | CNY 20,87 | -0,67 % | CNY 20,98 | CNY 21,00 | CNY 20,65 | 69,02M |
| 2026-08-13 | CNY 21,01 | -1,55 % | CNY 21,35 | CNY 21,43 | CNY 21,00 | 91,62M |
| 2026-08-12 | CNY 21,34 | -0,19 % | CNY 21,35 | CNY 21,49 | CNY 21,26 | 63,04M |
| 2026-08-11 | CNY 21,38 | -0,42 % | CNY 21,48 | CNY 21,61 | CNY 21,24 | 72,87M |
| 2026-08-10 | CNY 21,47 | +0,66 % | CNY 21,34 | CNY 21,80 | CNY 21,34 | 105,20M |
| 2026-08-07 | CNY 21,33 | +0,71 % | CNY 21,21 | CNY 21,36 | CNY 21,03 | 89,38M |
| 2026-08-06 | CNY 21,18 | -2,13 % | CNY 21,65 | CNY 21,68 | CNY 21,11 | 106,50M |
| 2026-08-05 | CNY 21,64 | +1,22 % | CNY 21,29 | CNY 21,75 | CNY 21,11 | 151,32M |
| 2026-08-04 | CNY 21,38 | 0,00 % | CNY 21,44 | CNY 21,56 | CNY 21,07 | 122,04M |
| 2026-08-03 | CNY 21,38 | +2,10 % | CNY 20,98 | CNY 21,51 | CNY 20,93 | 127,52M |
| 2026-07-31 | CNY 20,94 | +0,92 % | CNY 20,68 | CNY 21,04 | CNY 20,57 | 110,62M |
| 2026-07-30 | CNY 20,75 | +0,48 % | CNY 20,45 | CNY 20,81 | CNY 20,36 | 88,72M |
| 2026-07-29 | CNY 20,65 | +1,98 % | CNY 20,25 | CNY 20,82 | CNY 20,12 | 113,67M |
| 2026-07-28 | CNY 20,25 | -1,94 % | CNY 20,36 | CNY 20,36 | CNY 20,01 | 94,65M |
| 2026-07-27 | CNY 20,65 | +1,28 % | CNY 20,49 | CNY 20,80 | CNY 20,21 | 119,56M |
| 2026-07-24 | CNY 20,39 | -5,29 % | CNY 21,10 | CNY 21,10 | CNY 20,33 | 200,76M |
| 2026-07-23 | CNY 21,53 | +8,85 % | CNY 19,92 | CNY 21,70 | CNY 19,78 | 287,26M |
| 2026-07-22 | CNY 19,78 | +1,44 % | CNY 19,45 | CNY 20,08 | CNY 19,29 | 124,72M |
| 2026-07-21 | CNY 19,50 | +1,56 % | CNY 19,51 | CNY 19,52 | CNY 19,02 | 128,66M |
| 2026-07-20 | CNY 19,20 | +2,89 % | CNY 18,66 | CNY 19,30 | CNY 18,66 | 138,49M |
| 2026-07-17 | CNY 18,66 | -1,17 % | CNY 18,80 | CNY 19,42 | CNY 18,60 | 128,47M |
| 2026-07-16 | CNY 18,88 | -1,26 % | CNY 19,07 | CNY 19,20 | CNY 18,81 | 73,40M |
| 2026-07-15 | CNY 19,12 | -0,93 % | CNY 19,28 | CNY 19,47 | CNY 19,08 | 72,63M |
| 2026-07-14 | CNY 19,30 | +0,84 % | CNY 19,08 | CNY 19,30 | CNY 18,65 | 105,89M |
| 2026-07-13 | CNY 19,14 | -4,59 % | CNY 20,07 | CNY 20,15 | CNY 19,13 | 110,10M |
| 2026-07-10 | CNY 20,06 | +0,10 % | CNY 20,06 | CNY 20,49 | CNY 19,91 | 114,15M |
| 2026-07-09 | CNY 20,04 | -0,05 % | CNY 20,00 | CNY 20,08 | CNY 19,27 | 137,87M |
| 2026-07-08 | CNY 20,05 | -2,67 % | CNY 20,60 | CNY 20,72 | CNY 20,03 | 85,98M |
| 2026-07-07 | CNY 20,60 | -3,51 % | CNY 21,35 | CNY 21,35 | CNY 20,59 | 100,15M |
| 2026-07-06 | CNY 21,35 | -3,00 % | CNY 21,78 | CNY 21,98 | CNY 21,27 | 82,73M |
| 2026-07-03 | CNY 22,01 | +0,82 % | CNY 21,83 | CNY 22,24 | CNY 21,79 | 86,99M |
| 2026-07-02 | CNY 21,83 | -1,93 % | CNY 22,00 | CNY 22,38 | CNY 21,80 | 111,33M |
| 2026-07-01 | CNY 22,26 | -1,07 % | CNY 22,50 | CNY 22,59 | CNY 21,71 | 156,60M |
| 2026-06-30 | CNY 22,50 | -0,31 % | CNY 22,30 | CNY 22,54 | CNY 22,04 | 94,41M |
| 2026-06-29 | CNY 22,57 | +0,53 % | CNY 22,29 | CNY 22,86 | CNY 21,98 | 117,70M |
| 2026-06-26 | CNY 22,45 | -3,23 % | CNY 23,48 | CNY 23,63 | CNY 22,45 | 135,08M |
| 2026-06-25 | CNY 23,20 | -1,02 % | CNY 23,50 | CNY 23,53 | CNY 22,99 | 108,62M |
| 2026-06-24 | CNY 23,44 | -1,31 % | CNY 23,60 | CNY 23,82 | CNY 23,18 | 105,81M |
| 2026-06-23 | CNY 23,75 | -5,30 % | CNY 25,05 | CNY 25,05 | CNY 23,61 | 194,30M |
| 2026-06-22 | CNY 25,08 | +7,55 % | CNY 23,30 | CNY 25,16 | CNY 22,94 | 276,20M |
| 2026-06-18 | CNY 23,32 | -0,51 % | CNY 23,21 | CNY 23,76 | CNY 23,09 | 119,12M |
| 2026-06-17 | CNY 23,44 | -2,78 % | CNY 24,11 | CNY 24,11 | CNY 23,27 | 138,73M |
| 2026-06-16 | CNY 24,11 | +1,26 % | CNY 23,90 | CNY 24,40 | CNY 23,60 | 151,77M |
| 2026-06-15 | CNY 23,81 | +3,39 % | CNY 23,48 | CNY 23,96 | CNY 23,30 | 144,77M |
| 2026-06-12 | CNY 23,03 | +1,23 % | CNY 22,92 | CNY 23,39 | CNY 22,70 | 136,23M |
| 2026-06-11 | CNY 22,75 | +0,40 % | CNY 22,31 | CNY 22,94 | CNY 22,27 | 101,05M |
| 2026-06-10 | CNY 22,66 | -3,62 % | CNY 23,09 | CNY 23,09 | CNY 22,43 | 142,26M |
| 2026-06-09 | CNY 23,51 | -1,80 % | CNY 24,00 | CNY 24,13 | CNY 22,96 | 157,69M |
| 2026-06-08 | CNY 23,94 | -6,88 % | CNY 25,18 | CNY 25,33 | CNY 23,67 | 174,66M |
| 2026-06-05 | CNY 25,71 | +0,23 % | CNY 25,62 | CNY 25,85 | CNY 25,21 | 116,23M |
| 2026-06-04 | CNY 25,65 | -2,21 % | CNY 25,90 | CNY 25,99 | CNY 25,60 | 103,53M |
| 2026-06-03 | CNY 26,23 | +0,42 % | CNY 25,98 | CNY 26,44 | CNY 25,60 | 140,27M |
| 2026-06-02 | CNY 26,12 | -1,28 % | CNY 26,49 | CNY 26,50 | CNY 25,71 | 126,32M |
| 2026-06-01 | CNY 26,46 | +4,38 % | CNY 25,66 | CNY 26,56 | CNY 25,65 | 188,46M |
| 2026-05-29 | CNY 25,35 | -2,16 % | CNY 25,92 | CNY 26,00 | CNY 25,23 | 125,44M |
| 2026-05-28 | CNY 25,91 | -0,58 % | CNY 26,10 | CNY 26,27 | CNY 25,46 | 123,40M |
| 2026-05-27 | CNY 26,06 | +0,12 % | CNY 26,04 | CNY 26,59 | CNY 25,93 | 128,91M |
| 2026-05-26 | CNY 26,03 | -2,00 % | CNY 26,30 | CNY 26,31 | CNY 25,87 | 115,32M |