Tianjin Binhai Energy & Development Co., Ltd. Class A 000695
SZSE · China · Commercial Services
CNY 12.77-0.06 (-0.47%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12.77 | -0.47% | CNY 12.86 | CNY 13.02 | CNY 12.75 | 2.97M |
| 2026-09-29 | CNY 12.83 | +1.83% | CNY 12.70 | CNY 13.03 | CNY 12.70 | 4.19M |
| 2026-09-28 | CNY 12.60 | -0.87% | CNY 12.79 | CNY 12.83 | CNY 12.54 | 2.86M |
| 2026-09-24 | CNY 12.71 | -1.55% | CNY 12.91 | CNY 13.07 | CNY 12.68 | 2.95M |
| 2026-09-23 | CNY 12.91 | -1.90% | CNY 13.10 | CNY 13.16 | CNY 12.88 | 3.95M |
| 2026-09-22 | CNY 13.16 | +0.61% | CNY 13.13 | CNY 13.25 | CNY 13.01 | 4.60M |
| 2026-09-21 | CNY 13.08 | +0.15% | CNY 13.01 | CNY 13.15 | CNY 13.01 | 3.29M |
| 2026-09-18 | CNY 13.06 | -0.15% | CNY 13.20 | CNY 13.20 | CNY 13.00 | 3.70M |
| 2026-09-17 | CNY 13.08 | -0.30% | CNY 13.10 | CNY 13.11 | CNY 12.81 | 3.93M |
| 2026-09-16 | CNY 13.12 | +0.92% | CNY 13.00 | CNY 13.17 | CNY 12.81 | 3.57M |
| 2026-09-15 | CNY 13.00 | -2.03% | CNY 13.29 | CNY 13.29 | CNY 12.96 | 3.24M |
| 2026-09-14 | CNY 13.27 | +0.23% | CNY 13.10 | CNY 13.34 | CNY 13.04 | 3.69M |
| 2026-09-11 | CNY 13.24 | -4.95% | CNY 13.80 | CNY 13.80 | CNY 13.00 | 8.17M |
| 2026-09-10 | CNY 13.93 | -1.21% | CNY 14.18 | CNY 14.23 | CNY 13.91 | 4.29M |
| 2026-09-09 | CNY 14.10 | -1.05% | CNY 14.29 | CNY 14.29 | CNY 13.96 | 5.20M |
| 2026-09-08 | CNY 14.25 | +0.35% | CNY 14.22 | CNY 14.58 | CNY 14.06 | 6.49M |
| 2026-09-07 | CNY 14.20 | -2.00% | CNY 14.47 | CNY 14.60 | CNY 14.14 | 5.41M |
| 2026-09-04 | CNY 14.49 | +0.35% | CNY 14.56 | CNY 14.84 | CNY 14.41 | 7.22M |
| 2026-09-03 | CNY 14.44 | -1.84% | CNY 14.81 | CNY 14.81 | CNY 14.40 | 6.13M |
| 2026-09-02 | CNY 14.71 | -1.74% | CNY 14.88 | CNY 14.97 | CNY 14.61 | 8.61M |
| 2026-09-01 | CNY 14.97 | -0.53% | CNY 15.02 | CNY 15.41 | CNY 14.75 | 10.74M |
| 2026-08-31 | CNY 15.05 | +1.21% | CNY 14.80 | CNY 15.43 | CNY 14.54 | 16.17M |
| 2026-08-28 | CNY 14.87 | -1.91% | CNY 15.21 | CNY 15.24 | CNY 14.85 | 9.74M |
| 2026-08-27 | CNY 15.16 | -2.70% | CNY 15.60 | CNY 15.72 | CNY 14.96 | 18.32M |
| 2026-08-26 | CNY 15.58 | +1.50% | CNY 15.30 | CNY 16.57 | CNY 15.24 | 26.76M |
| 2026-08-25 | CNY 15.35 | +10.04% | CNY 13.86 | CNY 15.35 | CNY 13.74 | 19.96M |
| 2026-08-24 | CNY 13.95 | +1.68% | CNY 13.86 | CNY 14.27 | CNY 13.70 | 11.33M |
| 2026-08-21 | CNY 13.72 | -1.08% | CNY 13.77 | CNY 13.96 | CNY 13.60 | 5.92M |
| 2026-08-20 | CNY 13.87 | -3.34% | CNY 14.27 | CNY 14.40 | CNY 13.68 | 12.79M |
| 2026-08-19 | CNY 14.35 | +2.65% | CNY 14.12 | CNY 14.88 | CNY 13.73 | 18.77M |
| 2026-08-18 | CNY 13.98 | -0.78% | CNY 14.08 | CNY 14.15 | CNY 13.71 | 7.91M |
| 2026-08-17 | CNY 14.09 | -1.54% | CNY 14.54 | CNY 14.54 | CNY 13.92 | 8.75M |
| 2026-08-14 | CNY 14.31 | -0.56% | CNY 14.29 | CNY 14.66 | CNY 14.00 | 19.44M |
| 2026-08-13 | CNY 14.39 | +10.02% | CNY 13.12 | CNY 14.39 | CNY 13.05 | 17.12M |
| 2026-08-12 | CNY 13.08 | +2.03% | CNY 12.73 | CNY 13.29 | CNY 12.73 | 8.54M |
| 2026-08-11 | CNY 12.82 | +0.71% | CNY 12.76 | CNY 12.98 | CNY 12.61 | 5.94M |
| 2026-08-10 | CNY 12.73 | +0.32% | CNY 12.60 | CNY 12.81 | CNY 12.40 | 5.92M |
| 2026-08-07 | CNY 12.69 | -0.47% | CNY 12.84 | CNY 12.84 | CNY 12.40 | 4.23M |
| 2026-08-06 | CNY 12.75 | -1.01% | CNY 12.80 | CNY 13.00 | CNY 12.56 | 4.94M |
| 2026-08-05 | CNY 12.88 | +2.22% | CNY 12.60 | CNY 13.03 | CNY 12.55 | 5.92M |
| 2026-08-04 | CNY 12.60 | -0.79% | CNY 12.75 | CNY 12.95 | CNY 12.58 | 4.77M |
| 2026-08-03 | CNY 12.70 | +0.63% | CNY 12.62 | CNY 12.74 | CNY 12.45 | 3.65M |
| 2026-07-31 | CNY 12.62 | -0.94% | CNY 12.91 | CNY 13.05 | CNY 12.60 | 5.22M |
| 2026-07-30 | CNY 12.74 | -1.92% | CNY 12.96 | CNY 13.16 | CNY 12.64 | 5.16M |
| 2026-07-29 | CNY 12.99 | +1.88% | CNY 12.75 | CNY 13.34 | CNY 12.60 | 6.81M |
| 2026-07-28 | CNY 12.75 | -2.07% | CNY 12.85 | CNY 13.16 | CNY 12.73 | 3.59M |
| 2026-07-27 | CNY 13.02 | +0.85% | CNY 12.77 | CNY 13.38 | CNY 12.77 | 6.08M |
| 2026-07-24 | CNY 12.91 | -1.83% | CNY 13.07 | CNY 13.33 | CNY 12.86 | 5.39M |
| 2026-07-23 | CNY 13.15 | +2.49% | CNY 12.83 | CNY 13.19 | CNY 12.83 | 7.06M |
| 2026-07-22 | CNY 12.83 | +1.74% | CNY 12.61 | CNY 13.50 | CNY 12.48 | 11.29M |
| 2026-07-21 | CNY 12.61 | +7.87% | CNY 11.78 | CNY 12.64 | CNY 11.28 | 14.12M |
| 2026-07-20 | CNY 11.69 | -4.80% | CNY 12.25 | CNY 12.44 | CNY 11.60 | 9.70M |
| 2026-07-17 | CNY 12.28 | +0.49% | CNY 12.18 | CNY 12.60 | CNY 12.02 | 7.71M |
| 2026-07-16 | CNY 12.22 | +3.65% | CNY 11.70 | CNY 12.40 | CNY 11.52 | 10.46M |
| 2026-07-15 | CNY 11.79 | -1.83% | CNY 11.99 | CNY 12.21 | CNY 11.65 | 5.20M |
| 2026-07-14 | CNY 12.01 | +1.78% | CNY 11.78 | CNY 12.14 | CNY 11.41 | 6.67M |
| 2026-07-13 | CNY 11.80 | -5.68% | CNY 12.38 | CNY 12.59 | CNY 11.77 | 8.35M |
| 2026-07-10 | CNY 12.51 | +1.38% | CNY 12.32 | CNY 12.81 | CNY 12.31 | 8.57M |
| 2026-07-09 | CNY 12.34 | +0.49% | CNY 12.48 | CNY 13.08 | CNY 11.90 | 11.28M |
| 2026-07-08 | CNY 12.28 | -3.91% | CNY 12.70 | CNY 12.81 | CNY 12.19 | 9.25M |
| 2026-07-07 | CNY 12.78 | +3.57% | CNY 12.36 | CNY 12.80 | CNY 12.19 | 9.14M |
| 2026-07-06 | CNY 12.34 | -2.53% | CNY 12.49 | CNY 12.80 | CNY 12.26 | 6.59M |
| 2026-07-03 | CNY 12.66 | +1.04% | CNY 12.60 | CNY 12.91 | CNY 12.31 | 6.84M |
| 2026-07-02 | CNY 12.53 | -0.71% | CNY 12.50 | CNY 13.05 | CNY 12.44 | 7.56M |
| 2026-07-01 | CNY 12.62 | +0.96% | CNY 12.34 | CNY 12.83 | CNY 12.01 | 9.23M |
| 2026-06-30 | CNY 12.50 | +1.21% | CNY 12.30 | CNY 12.75 | CNY 12.15 | 7.67M |
| 2026-06-29 | CNY 12.35 | -0.08% | CNY 12.40 | CNY 12.63 | CNY 11.70 | 10.07M |
| 2026-06-26 | CNY 12.36 | -4.48% | CNY 13.01 | CNY 13.19 | CNY 12.36 | 10.52M |
| 2026-06-25 | CNY 12.94 | -3.50% | CNY 13.28 | CNY 13.37 | CNY 12.80 | 10.41M |
| 2026-06-24 | CNY 13.41 | -4.08% | CNY 14.09 | CNY 14.15 | CNY 13.20 | 13.17M |
| 2026-06-23 | CNY 13.98 | -0.85% | CNY 14.35 | CNY 14.74 | CNY 13.84 | 17.35M |
| 2026-06-22 | CNY 14.10 | -0.49% | CNY 14.10 | CNY 14.28 | CNY 13.35 | 17.68M |
| 2026-06-18 | CNY 14.17 | -2.07% | CNY 14.32 | CNY 14.63 | CNY 13.43 | 26.18M |
| 2026-06-17 | CNY 14.47 | +10.04% | CNY 13.03 | CNY 14.47 | CNY 12.81 | 26.13M |
| 2026-06-16 | CNY 13.15 | +1.31% | CNY 13.04 | CNY 13.35 | CNY 12.92 | 10.78M |
| 2026-06-15 | CNY 12.98 | 0.00% | CNY 13.00 | CNY 13.48 | CNY 12.77 | 10.92M |
| 2026-06-12 | CNY 12.98 | +2.37% | CNY 12.76 | CNY 13.26 | CNY 12.42 | 9.31M |
| 2026-06-11 | CNY 12.68 | -2.01% | CNY 12.82 | CNY 12.92 | CNY 12.47 | 7.15M |
| 2026-06-10 | CNY 12.94 | -2.49% | CNY 13.09 | CNY 13.20 | CNY 12.64 | 7.30M |
| 2026-06-09 | CNY 13.27 | +1.07% | CNY 13.38 | CNY 13.38 | CNY 12.86 | 6.84M |
| 2026-06-08 | CNY 13.13 | -6.28% | CNY 13.70 | CNY 13.70 | CNY 12.70 | 13.80M |
| 2026-06-05 | CNY 14.01 | +0.36% | CNY 13.90 | CNY 14.18 | CNY 13.27 | 14.36M |
| 2026-06-04 | CNY 13.96 | -3.99% | CNY 14.33 | CNY 14.61 | CNY 13.84 | 14.19M |
| 2026-06-03 | CNY 14.54 | -1.62% | CNY 14.69 | CNY 14.77 | CNY 14.26 | 11.92M |
| 2026-06-02 | CNY 14.78 | -3.15% | CNY 15.38 | CNY 15.56 | CNY 14.60 | 15.23M |
| 2026-06-01 | CNY 15.26 | +0.79% | CNY 14.88 | CNY 16.19 | CNY 14.85 | 22.23M |
| 2026-05-29 | CNY 15.14 | -1.43% | CNY 15.21 | CNY 15.59 | CNY 14.74 | 18.35M |
| 2026-05-28 | CNY 15.36 | -3.15% | CNY 15.70 | CNY 16.10 | CNY 14.96 | 19.66M |
| 2026-05-27 | CNY 15.86 | +0.06% | CNY 15.80 | CNY 16.58 | CNY 15.68 | 24.39M |
| 2026-05-26 | CNY 15.85 | -3.12% | CNY 16.19 | CNY 16.45 | CNY 15.54 | 20.82M |