Beingmate Co., Ltd. Class A 002570
SZSE · Çin · Dayanıksız Tüketim Malları
CNY 4,42+0,02 (+%0,45)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4,42 | +%0,45 | CNY 4,41 | CNY 4,49 | CNY 4,37 | 26,18M |
| 2026-09-29 | CNY 4,40 | +%0,69 | CNY 4,44 | CNY 4,57 | CNY 4,39 | 30,47M |
| 2026-09-28 | CNY 4,37 | -%0,23 | CNY 4,40 | CNY 4,42 | CNY 4,33 | 14,87M |
| 2026-09-24 | CNY 4,38 | -%0,45 | CNY 4,40 | CNY 4,43 | CNY 4,38 | 7,88M |
| 2026-09-23 | CNY 4,40 | -%1,57 | CNY 4,46 | CNY 4,46 | CNY 4,39 | 11,52M |
| 2026-09-22 | CNY 4,47 | -%0,45 | CNY 4,49 | CNY 4,53 | CNY 4,43 | 11,70M |
| 2026-09-21 | CNY 4,49 | +%2,28 | CNY 4,37 | CNY 4,51 | CNY 4,37 | 16,76M |
| 2026-09-18 | CNY 4,39 | %0,00 | CNY 4,40 | CNY 4,43 | CNY 4,37 | 11,38M |
| 2026-09-17 | CNY 4,39 | +%0,46 | CNY 4,35 | CNY 4,42 | CNY 4,33 | 9,47M |
| 2026-09-16 | CNY 4,37 | +%0,46 | CNY 4,34 | CNY 4,38 | CNY 4,28 | 10,52M |
| 2026-09-15 | CNY 4,35 | -%2,68 | CNY 4,46 | CNY 4,46 | CNY 4,34 | 16,21M |
| 2026-09-14 | CNY 4,47 | +%1,13 | CNY 4,38 | CNY 4,60 | CNY 4,38 | 19,52M |
| 2026-09-11 | CNY 4,42 | -%2,86 | CNY 4,48 | CNY 4,56 | CNY 4,40 | 25,88M |
| 2026-09-10 | CNY 4,55 | -%4,41 | CNY 4,66 | CNY 4,78 | CNY 4,54 | 43,26M |
| 2026-09-09 | CNY 4,76 | %0,00 | CNY 5,03 | CNY 5,05 | CNY 4,70 | 80,68M |
| 2026-09-08 | CNY 4,76 | +%1,49 | CNY 4,68 | CNY 4,79 | CNY 4,68 | 23,86M |
| 2026-09-07 | CNY 4,69 | +%1,52 | CNY 4,60 | CNY 4,70 | CNY 4,58 | 15,06M |
| 2026-09-04 | CNY 4,62 | +%0,87 | CNY 4,61 | CNY 4,67 | CNY 4,55 | 14,60M |
| 2026-09-03 | CNY 4,58 | -%1,72 | CNY 4,66 | CNY 4,71 | CNY 4,58 | 13,24M |
| 2026-09-02 | CNY 4,66 | -%2,10 | CNY 4,73 | CNY 4,76 | CNY 4,63 | 15,08M |
| 2026-09-01 | CNY 4,76 | +%3,93 | CNY 4,60 | CNY 4,80 | CNY 4,57 | 32,22M |
| 2026-08-31 | CNY 4,58 | -%0,43 | CNY 4,57 | CNY 4,62 | CNY 4,52 | 14,61M |
| 2026-08-28 | CNY 4,60 | +%1,32 | CNY 4,56 | CNY 4,62 | CNY 4,52 | 16,05M |
| 2026-08-27 | CNY 4,54 | -%0,22 | CNY 4,53 | CNY 4,58 | CNY 4,51 | 11,38M |
| 2026-08-26 | CNY 4,55 | -%0,22 | CNY 4,56 | CNY 4,60 | CNY 4,50 | 11,70M |
| 2026-08-25 | CNY 4,56 | +%3,64 | CNY 4,42 | CNY 4,56 | CNY 4,40 | 16,74M |
| 2026-08-24 | CNY 4,40 | -%1,12 | CNY 4,44 | CNY 4,46 | CNY 4,38 | 11,70M |
| 2026-08-21 | CNY 4,45 | -%1,11 | CNY 4,48 | CNY 4,50 | CNY 4,42 | 11,93M |
| 2026-08-20 | CNY 4,50 | %0,00 | CNY 4,52 | CNY 4,54 | CNY 4,47 | 12,31M |
| 2026-08-19 | CNY 4,50 | -%2,81 | CNY 4,61 | CNY 4,63 | CNY 4,49 | 22,38M |
| 2026-08-18 | CNY 4,63 | -%0,43 | CNY 4,64 | CNY 4,71 | CNY 4,60 | 19,24M |
| 2026-08-17 | CNY 4,65 | +%1,75 | CNY 4,56 | CNY 4,69 | CNY 4,53 | 24,10M |
| 2026-08-14 | CNY 4,57 | -%2,77 | CNY 4,70 | CNY 4,71 | CNY 4,48 | 38,13M |
| 2026-08-13 | CNY 4,70 | +%1,73 | CNY 4,64 | CNY 4,77 | CNY 4,53 | 47,24M |
| 2026-08-12 | CNY 4,62 | +%2,90 | CNY 4,47 | CNY 4,62 | CNY 4,45 | 30,31M |
| 2026-08-11 | CNY 4,49 | -%0,88 | CNY 4,52 | CNY 4,58 | CNY 4,49 | 19,48M |
| 2026-08-10 | CNY 4,53 | +%1,80 | CNY 4,46 | CNY 4,53 | CNY 4,42 | 20,52M |
| 2026-08-07 | CNY 4,45 | +%0,45 | CNY 4,44 | CNY 4,47 | CNY 4,31 | 20,95M |
| 2026-08-06 | CNY 4,43 | %0,00 | CNY 4,46 | CNY 4,48 | CNY 4,36 | 19,33M |
| 2026-08-05 | CNY 4,43 | +%0,45 | CNY 4,39 | CNY 4,45 | CNY 4,38 | 17,24M |
| 2026-08-04 | CNY 4,41 | -%0,23 | CNY 4,41 | CNY 4,47 | CNY 4,39 | 19,71M |
| 2026-08-03 | CNY 4,42 | +%1,14 | CNY 4,38 | CNY 4,42 | CNY 4,33 | 21,95M |
| 2026-07-31 | CNY 4,37 | +%1,39 | CNY 4,18 | CNY 4,38 | CNY 4,18 | 29,75M |
| 2026-07-30 | CNY 4,31 | +%0,70 | CNY 4,24 | CNY 4,43 | CNY 4,22 | 46,80M |
| 2026-07-29 | CNY 4,28 | +%3,88 | CNY 4,12 | CNY 4,31 | CNY 4,11 | 46,63M |
| 2026-07-28 | CNY 4,12 | +%1,73 | CNY 4,00 | CNY 4,15 | CNY 4,00 | 22,21M |
| 2026-07-27 | CNY 4,05 | +%2,53 | CNY 3,93 | CNY 4,07 | CNY 3,93 | 17,62M |
| 2026-07-24 | CNY 3,95 | -%3,19 | CNY 4,07 | CNY 4,08 | CNY 3,95 | 16,47M |
| 2026-07-23 | CNY 4,08 | +%1,24 | CNY 4,02 | CNY 4,08 | CNY 3,98 | 16,38M |
| 2026-07-22 | CNY 4,03 | -%1,23 | CNY 4,06 | CNY 4,10 | CNY 4,00 | 15,40M |
| 2026-07-21 | CNY 4,08 | -%1,45 | CNY 4,10 | CNY 4,15 | CNY 4,03 | 25,63M |
| 2026-07-20 | CNY 4,14 | -%0,96 | CNY 4,21 | CNY 4,26 | CNY 4,10 | 30,20M |
| 2026-07-17 | CNY 4,18 | -%0,95 | CNY 4,21 | CNY 4,34 | CNY 4,12 | 30,72M |
| 2026-07-16 | CNY 4,22 | +%2,43 | CNY 4,09 | CNY 4,24 | CNY 4,08 | 25,63M |
| 2026-07-15 | CNY 4,12 | +%1,98 | CNY 4,01 | CNY 4,18 | CNY 4,01 | 26,26M |
| 2026-07-14 | CNY 4,04 | +%3,06 | CNY 3,91 | CNY 4,04 | CNY 3,90 | 17,08M |
| 2026-07-13 | CNY 3,92 | -%2,49 | CNY 4,02 | CNY 4,04 | CNY 3,90 | 14,78M |
| 2026-07-10 | CNY 4,02 | +%2,29 | CNY 3,90 | CNY 4,07 | CNY 3,85 | 24,01M |
| 2026-07-09 | CNY 3,93 | -%2,00 | CNY 4,00 | CNY 4,03 | CNY 3,87 | 18,49M |
| 2026-07-08 | CNY 4,01 | -%2,67 | CNY 4,09 | CNY 4,10 | CNY 4,01 | 13,23M |
| 2026-07-07 | CNY 4,12 | +%0,24 | CNY 4,14 | CNY 4,14 | CNY 4,04 | 19,91M |
| 2026-07-06 | CNY 4,11 | +%0,74 | CNY 4,09 | CNY 4,14 | CNY 4,05 | 20,82M |
| 2026-07-03 | CNY 4,08 | +%0,99 | CNY 4,08 | CNY 4,13 | CNY 4,06 | 20,52M |
| 2026-07-02 | CNY 4,04 | -%0,25 | CNY 4,04 | CNY 4,13 | CNY 4,02 | 21,51M |
| 2026-07-01 | CNY 4,05 | +%1,76 | CNY 3,97 | CNY 4,08 | CNY 3,96 | 23,76M |
| 2026-06-30 | CNY 3,98 | -%1,97 | CNY 4,03 | CNY 4,07 | CNY 3,95 | 22,10M |
| 2026-06-29 | CNY 4,06 | -%0,25 | CNY 4,03 | CNY 4,11 | CNY 3,92 | 24,07M |
| 2026-06-26 | CNY 4,07 | -%2,16 | CNY 4,15 | CNY 4,17 | CNY 4,04 | 19,45M |
| 2026-06-25 | CNY 4,16 | -%4,37 | CNY 4,33 | CNY 4,35 | CNY 4,14 | 30,09M |
| 2026-06-24 | CNY 4,35 | -%4,40 | CNY 4,56 | CNY 4,57 | CNY 4,34 | 26,25M |
| 2026-06-23 | CNY 4,55 | -%1,09 | CNY 4,56 | CNY 4,64 | CNY 4,54 | 17,47M |
| 2026-06-22 | CNY 4,60 | -%2,54 | CNY 4,72 | CNY 4,72 | CNY 4,50 | 27,65M |
| 2026-06-18 | CNY 4,72 | +%1,07 | CNY 4,77 | CNY 4,79 | CNY 4,68 | 20,38M |
| 2026-06-17 | CNY 4,67 | -%2,51 | CNY 4,78 | CNY 4,85 | CNY 4,67 | 32,06M |
| 2026-06-16 | CNY 4,79 | -%1,84 | CNY 4,85 | CNY 4,86 | CNY 4,77 | 27,94M |
| 2026-06-15 | CNY 4,88 | +%2,09 | CNY 4,78 | CNY 4,95 | CNY 4,76 | 35,18M |
| 2026-06-12 | CNY 4,78 | +%0,42 | CNY 4,78 | CNY 4,93 | CNY 4,66 | 44,99M |
| 2026-06-11 | CNY 4,76 | -%7,75 | CNY 5,09 | CNY 5,11 | CNY 4,76 | 65,95M |
| 2026-06-10 | CNY 5,16 | -%3,73 | CNY 5,31 | CNY 5,38 | CNY 5,11 | 66,29M |
| 2026-06-09 | CNY 5,36 | +%1,71 | CNY 5,29 | CNY 5,43 | CNY 5,21 | 77,03M |
| 2026-06-08 | CNY 5,27 | -%5,89 | CNY 5,43 | CNY 5,66 | CNY 5,26 | 97,23M |
| 2026-06-05 | CNY 5,60 | -%2,10 | CNY 5,56 | CNY 5,97 | CNY 5,44 | 168,89M |
| 2026-06-04 | CNY 5,72 | +%10,00 | CNY 5,10 | CNY 5,72 | CNY 5,10 | 151,61M |
| 2026-06-03 | CNY 5,20 | +%1,76 | CNY 5,40 | CNY 5,62 | CNY 5,18 | 109,02M |
| 2026-06-02 | CNY 5,11 | -%0,58 | CNY 5,02 | CNY 5,24 | CNY 4,95 | 53,22M |
| 2026-06-01 | CNY 5,14 | +%3,01 | CNY 5,03 | CNY 5,29 | CNY 4,94 | 53,73M |
| 2026-05-29 | CNY 4,99 | +%1,42 | CNY 4,90 | CNY 5,03 | CNY 4,88 | 33,30M |
| 2026-05-28 | CNY 4,92 | +%0,61 | CNY 4,85 | CNY 4,94 | CNY 4,80 | 27,77M |
| 2026-05-27 | CNY 4,89 | +%0,82 | CNY 4,81 | CNY 4,93 | CNY 4,75 | 26,56M |
| 2026-05-26 | CNY 4,85 | -%0,21 | CNY 4,88 | CNY 4,90 | CNY 4,79 | 20,98M |