Tecon Biology Co., Ltd. Class A 002100
SZSE · China · Process Industries
CNY 7.870.00 (0.00%)
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 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 |