Baoding Tianwei Baobian Electric Co., Ltd. Class A 600550
SSE · China · Producer Manufacturing
CNY 10.22+0.14 (+1.39%)
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 10.22 | +1.39% | CNY 10.20 | CNY 10.33 | CNY 10.13 | 14.45M |
| 2026-09-29 | CNY 10.08 | -0.20% | CNY 10.10 | CNY 10.18 | CNY 10.04 | 10.39M |
| 2026-09-28 | CNY 10.10 | -1.85% | CNY 10.28 | CNY 10.32 | CNY 10.05 | 12.83M |
| 2026-09-24 | CNY 10.29 | -1.06% | CNY 10.39 | CNY 10.45 | CNY 10.26 | 11.47M |
| 2026-09-23 | CNY 10.40 | -3.17% | CNY 10.70 | CNY 10.73 | CNY 10.37 | 23.49M |
| 2026-09-22 | CNY 10.74 | -1.56% | CNY 10.91 | CNY 10.94 | CNY 10.72 | 13.81M |
| 2026-09-21 | CNY 10.91 | +0.28% | CNY 10.92 | CNY 10.96 | CNY 10.86 | 13.47M |
| 2026-09-18 | CNY 10.88 | +2.16% | CNY 10.70 | CNY 10.93 | CNY 10.68 | 19.92M |
| 2026-09-17 | CNY 10.65 | -0.75% | CNY 10.69 | CNY 10.77 | CNY 10.57 | 12.41M |
| 2026-09-16 | CNY 10.73 | +1.13% | CNY 10.60 | CNY 10.79 | CNY 10.54 | 15.21M |
| 2026-09-15 | CNY 10.61 | -1.85% | CNY 10.79 | CNY 10.83 | CNY 10.60 | 14.26M |
| 2026-09-14 | CNY 10.81 | +0.37% | CNY 10.77 | CNY 10.94 | CNY 10.70 | 12.40M |
| 2026-09-11 | CNY 10.77 | -1.37% | CNY 10.90 | CNY 10.90 | CNY 10.61 | 18.44M |
| 2026-09-10 | CNY 10.92 | -0.55% | CNY 10.92 | CNY 10.98 | CNY 10.78 | 13.07M |
| 2026-09-09 | CNY 10.98 | +0.37% | CNY 10.91 | CNY 11.05 | CNY 10.85 | 16.61M |
| 2026-09-08 | CNY 10.94 | -0.27% | CNY 11.00 | CNY 11.01 | CNY 10.88 | 15.57M |
| 2026-09-07 | CNY 10.97 | -1.17% | CNY 11.20 | CNY 11.20 | CNY 10.94 | 19.76M |
| 2026-09-04 | CNY 11.10 | +0.63% | CNY 11.06 | CNY 11.34 | CNY 11.03 | 34.41M |
| 2026-09-03 | CNY 11.03 | +0.27% | CNY 11.03 | CNY 11.20 | CNY 10.93 | 18.32M |
| 2026-09-02 | CNY 11.00 | -0.18% | CNY 10.96 | CNY 11.04 | CNY 10.77 | 16.83M |
| 2026-09-01 | CNY 11.02 | +0.18% | CNY 11.06 | CNY 11.12 | CNY 10.96 | 14.27M |
| 2026-08-31 | CNY 11.00 | 0.00% | CNY 10.93 | CNY 11.03 | CNY 10.81 | 16.82M |
| 2026-08-28 | CNY 11.00 | -1.08% | CNY 11.03 | CNY 11.08 | CNY 10.95 | 16.90M |
| 2026-08-27 | CNY 11.12 | +0.09% | CNY 11.05 | CNY 11.13 | CNY 10.89 | 19.70M |
| 2026-08-26 | CNY 11.11 | +1.37% | CNY 10.94 | CNY 11.19 | CNY 10.93 | 18.36M |
| 2026-08-25 | CNY 10.96 | +0.46% | CNY 10.91 | CNY 11.03 | CNY 10.79 | 13.04M |
| 2026-08-24 | CNY 10.91 | -1.09% | CNY 11.01 | CNY 11.12 | CNY 10.79 | 15.57M |
| 2026-08-21 | CNY 11.03 | +0.55% | CNY 10.91 | CNY 11.07 | CNY 10.85 | 15.62M |
| 2026-08-20 | CNY 10.97 | -2.32% | CNY 11.33 | CNY 11.52 | CNY 10.96 | 27.32M |
| 2026-08-19 | CNY 11.23 | -3.77% | CNY 11.57 | CNY 11.57 | CNY 11.22 | 28.01M |
| 2026-08-18 | CNY 11.67 | -2.10% | CNY 11.87 | CNY 12.02 | CNY 11.56 | 29.05M |
| 2026-08-17 | CNY 11.92 | +2.23% | CNY 11.61 | CNY 11.93 | CNY 11.45 | 36.18M |
| 2026-08-14 | CNY 11.66 | -2.91% | CNY 11.90 | CNY 11.93 | CNY 11.52 | 42.25M |
| 2026-08-13 | CNY 12.01 | +0.33% | CNY 11.98 | CNY 12.25 | CNY 11.85 | 50.33M |
| 2026-08-12 | CNY 11.97 | +1.44% | CNY 11.88 | CNY 11.98 | CNY 11.77 | 26.84M |
| 2026-08-11 | CNY 11.80 | -1.67% | CNY 11.90 | CNY 12.10 | CNY 11.80 | 33.99M |
| 2026-08-10 | CNY 12.00 | +1.61% | CNY 11.79 | CNY 12.31 | CNY 11.78 | 50.61M |
| 2026-08-07 | CNY 11.81 | -0.76% | CNY 11.84 | CNY 11.87 | CNY 11.63 | 41.40M |
| 2026-08-06 | CNY 11.90 | -3.41% | CNY 12.20 | CNY 12.30 | CNY 11.84 | 53.65M |
| 2026-08-05 | CNY 12.32 | +0.57% | CNY 12.12 | CNY 12.42 | CNY 11.97 | 65.05M |
| 2026-08-04 | CNY 12.25 | +0.91% | CNY 12.10 | CNY 12.36 | CNY 11.97 | 65.01M |
| 2026-08-03 | CNY 12.14 | +2.10% | CNY 12.23 | CNY 12.49 | CNY 11.93 | 75.26M |
| 2026-07-31 | CNY 11.89 | +2.41% | CNY 11.66 | CNY 11.98 | CNY 11.50 | 61.54M |
| 2026-07-30 | CNY 11.61 | -2.03% | CNY 11.60 | CNY 11.96 | CNY 11.55 | 52.54M |
| 2026-07-29 | CNY 11.85 | +6.18% | CNY 11.09 | CNY 12.17 | CNY 11.01 | 80.08M |
| 2026-07-28 | CNY 11.16 | -4.04% | CNY 11.50 | CNY 11.56 | CNY 11.13 | 52.01M |
| 2026-07-27 | CNY 11.63 | +2.47% | CNY 11.14 | CNY 11.79 | CNY 11.14 | 76.07M |
| 2026-07-24 | CNY 11.35 | -2.58% | CNY 11.80 | CNY 12.25 | CNY 11.35 | 112.13M |
| 2026-07-23 | CNY 11.65 | +10.01% | CNY 10.63 | CNY 11.65 | CNY 10.53 | 62.89M |
| 2026-07-22 | CNY 10.59 | +0.19% | CNY 10.42 | CNY 10.83 | CNY 10.41 | 37.58M |
| 2026-07-21 | CNY 10.57 | +2.03% | CNY 10.36 | CNY 10.57 | CNY 10.08 | 47.99M |
| 2026-07-20 | CNY 10.36 | +3.60% | CNY 10.05 | CNY 10.49 | CNY 10.03 | 49.14M |
| 2026-07-17 | CNY 10.00 | -1.86% | CNY 10.19 | CNY 10.52 | CNY 10.00 | 36.51M |
| 2026-07-16 | CNY 10.19 | -1.07% | CNY 10.30 | CNY 10.46 | CNY 10.14 | 21.82M |
| 2026-07-15 | CNY 10.30 | -1.25% | CNY 10.40 | CNY 10.64 | CNY 10.24 | 23.38M |
| 2026-07-14 | CNY 10.43 | +1.46% | CNY 10.48 | CNY 10.51 | CNY 10.09 | 25.71M |
| 2026-07-13 | CNY 10.28 | -5.60% | CNY 10.83 | CNY 10.88 | CNY 10.28 | 26.48M |
| 2026-07-10 | CNY 10.89 | +2.25% | CNY 10.63 | CNY 11.16 | CNY 10.57 | 33.89M |
| 2026-07-09 | CNY 10.65 | -0.47% | CNY 10.64 | CNY 10.72 | CNY 10.26 | 29.68M |
| 2026-07-08 | CNY 10.70 | -2.10% | CNY 10.92 | CNY 10.97 | CNY 10.66 | 24.54M |
| 2026-07-07 | CNY 10.93 | -3.95% | CNY 11.40 | CNY 11.46 | CNY 10.90 | 31.76M |
| 2026-07-06 | CNY 11.38 | -1.64% | CNY 11.52 | CNY 11.86 | CNY 11.31 | 27.98M |
| 2026-07-03 | CNY 11.57 | +1.22% | CNY 11.45 | CNY 11.74 | CNY 11.39 | 28.05M |
| 2026-07-02 | CNY 11.43 | -0.87% | CNY 11.59 | CNY 11.92 | CNY 11.39 | 34.12M |
| 2026-07-01 | CNY 11.53 | -1.71% | CNY 11.72 | CNY 11.76 | CNY 11.17 | 42.36M |
| 2026-06-30 | CNY 11.73 | +0.26% | CNY 11.59 | CNY 11.81 | CNY 11.47 | 22.60M |
| 2026-06-29 | CNY 11.70 | +0.86% | CNY 11.44 | CNY 11.82 | CNY 11.38 | 27.59M |
| 2026-06-26 | CNY 11.60 | -4.45% | CNY 12.28 | CNY 12.50 | CNY 11.60 | 34.69M |
| 2026-06-25 | CNY 12.14 | -2.10% | CNY 12.41 | CNY 12.41 | CNY 12.04 | 32.10M |
| 2026-06-24 | CNY 12.40 | -1.82% | CNY 12.63 | CNY 12.64 | CNY 12.22 | 28.38M |
| 2026-06-23 | CNY 12.63 | -3.22% | CNY 12.90 | CNY 13.03 | CNY 12.58 | 38.52M |
| 2026-06-22 | CNY 13.05 | +4.65% | CNY 12.40 | CNY 13.20 | CNY 12.26 | 59.88M |
| 2026-06-18 | CNY 12.47 | -2.58% | CNY 12.66 | CNY 12.88 | CNY 12.45 | 38.65M |
| 2026-06-17 | CNY 12.80 | -4.90% | CNY 13.30 | CNY 13.30 | CNY 12.71 | 61.02M |
| 2026-06-16 | CNY 13.46 | +6.49% | CNY 12.63 | CNY 13.64 | CNY 12.51 | 82.20M |
| 2026-06-15 | CNY 12.64 | +4.20% | CNY 12.25 | CNY 12.80 | CNY 12.20 | 42.92M |
| 2026-06-12 | CNY 12.13 | +2.28% | CNY 12.01 | CNY 12.30 | CNY 11.92 | 33.18M |
| 2026-06-11 | CNY 11.86 | -0.17% | CNY 11.83 | CNY 11.94 | CNY 11.67 | 26.51M |
| 2026-06-10 | CNY 11.88 | -3.10% | CNY 12.07 | CNY 12.14 | CNY 11.73 | 39.07M |
| 2026-06-09 | CNY 12.26 | +0.57% | CNY 12.33 | CNY 12.39 | CNY 12.05 | 27.35M |
| 2026-06-08 | CNY 12.19 | -4.99% | CNY 12.30 | CNY 12.79 | CNY 12.16 | 33.86M |
| 2026-06-05 | CNY 12.83 | -3.75% | CNY 13.23 | CNY 13.25 | CNY 12.82 | 35.75M |
| 2026-06-04 | CNY 13.33 | +2.07% | CNY 12.98 | CNY 13.49 | CNY 12.63 | 61.11M |
| 2026-06-03 | CNY 13.06 | -2.10% | CNY 13.22 | CNY 13.24 | CNY 12.91 | 44.64M |
| 2026-06-02 | CNY 13.34 | -3.47% | CNY 13.82 | CNY 13.83 | CNY 13.21 | 37.62M |
| 2026-06-01 | CNY 13.82 | +3.21% | CNY 13.50 | CNY 13.98 | CNY 13.49 | 46.77M |
| 2026-05-29 | CNY 13.39 | -0.30% | CNY 13.41 | CNY 13.73 | CNY 13.20 | 43.44M |
| 2026-05-28 | CNY 13.43 | +1.13% | CNY 13.25 | CNY 13.51 | CNY 13.14 | 37.38M |
| 2026-05-27 | CNY 13.28 | -0.97% | CNY 13.35 | CNY 13.63 | CNY 13.13 | 41.66M |
| 2026-05-26 | CNY 13.41 | -6.16% | CNY 14.15 | CNY 14.15 | CNY 13.23 | 61.90M |