Baotou Dongbao Bio-Tech Co., Ltd. Class A 300239
SZSE · Çin · Proses Endüstrileri
CNY 5,46+0,04 (+%0,74)
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 5,46 | +%0,74 | CNY 5,43 | CNY 5,50 | CNY 5,41 | 8,92M |
| 2026-09-29 | CNY 5,42 | +%0,74 | CNY 5,39 | CNY 5,43 | CNY 5,28 | 9,54M |
| 2026-09-28 | CNY 5,38 | +%0,56 | CNY 5,38 | CNY 5,42 | CNY 5,32 | 10,17M |
| 2026-09-24 | CNY 5,35 | +%1,13 | CNY 5,26 | CNY 5,41 | CNY 5,24 | 12,37M |
| 2026-09-23 | CNY 5,29 | %0,00 | CNY 5,28 | CNY 5,32 | CNY 5,18 | 9,49M |
| 2026-09-22 | CNY 5,29 | +%1,73 | CNY 5,19 | CNY 5,32 | CNY 5,10 | 14,20M |
| 2026-09-21 | CNY 5,20 | +%5,91 | CNY 4,92 | CNY 5,20 | CNY 4,92 | 14,50M |
| 2026-09-18 | CNY 4,91 | +%0,20 | CNY 4,90 | CNY 4,98 | CNY 4,90 | 6,68M |
| 2026-09-17 | CNY 4,90 | +%0,82 | CNY 4,86 | CNY 4,92 | CNY 4,81 | 5,21M |
| 2026-09-16 | CNY 4,86 | +%1,04 | CNY 4,80 | CNY 4,88 | CNY 4,76 | 3,95M |
| 2026-09-15 | CNY 4,81 | -%3,61 | CNY 4,99 | CNY 4,99 | CNY 4,81 | 5,57M |
| 2026-09-14 | CNY 4,99 | +%1,22 | CNY 4,92 | CNY 5,03 | CNY 4,90 | 4,97M |
| 2026-09-11 | CNY 4,93 | -%2,76 | CNY 5,04 | CNY 5,06 | CNY 4,87 | 8,15M |
| 2026-09-10 | CNY 5,07 | -%2,31 | CNY 5,17 | CNY 5,17 | CNY 5,06 | 6,28M |
| 2026-09-09 | CNY 5,19 | -%0,76 | CNY 5,20 | CNY 5,21 | CNY 5,14 | 4,83M |
| 2026-09-08 | CNY 5,23 | +%1,95 | CNY 5,13 | CNY 5,24 | CNY 5,07 | 8,78M |
| 2026-09-07 | CNY 5,13 | +%0,79 | CNY 5,07 | CNY 5,17 | CNY 5,06 | 5,61M |
| 2026-09-04 | CNY 5,09 | +%0,59 | CNY 5,07 | CNY 5,16 | CNY 5,04 | 5,61M |
| 2026-09-03 | CNY 5,06 | -%1,36 | CNY 5,14 | CNY 5,17 | CNY 5,04 | 5,27M |
| 2026-09-02 | CNY 5,13 | -%1,16 | CNY 5,19 | CNY 5,21 | CNY 5,09 | 6,05M |
| 2026-09-01 | CNY 5,19 | +%0,97 | CNY 5,12 | CNY 5,22 | CNY 5,11 | 6,68M |
| 2026-08-31 | CNY 5,14 | -%0,58 | CNY 5,15 | CNY 5,17 | CNY 5,10 | 5,70M |
| 2026-08-28 | CNY 5,17 | %0,00 | CNY 5,17 | CNY 5,21 | CNY 5,12 | 5,91M |
| 2026-08-27 | CNY 5,17 | %0,00 | CNY 5,14 | CNY 5,21 | CNY 5,11 | 6,57M |
| 2026-08-26 | CNY 5,17 | -%0,39 | CNY 5,21 | CNY 5,31 | CNY 5,17 | 9,54M |
| 2026-08-25 | CNY 5,19 | +%4,22 | CNY 4,98 | CNY 5,22 | CNY 4,93 | 15,41M |
| 2026-08-24 | CNY 4,98 | -%5,50 | CNY 5,22 | CNY 5,26 | CNY 4,95 | 17,08M |
| 2026-08-21 | CNY 5,27 | +%0,96 | CNY 5,11 | CNY 5,31 | CNY 5,00 | 20,90M |
| 2026-08-20 | CNY 5,22 | +%4,19 | CNY 5,10 | CNY 5,33 | CNY 5,10 | 21,73M |
| 2026-08-19 | CNY 5,01 | -%2,53 | CNY 5,08 | CNY 5,14 | CNY 4,99 | 8,76M |
| 2026-08-18 | CNY 5,14 | +%0,19 | CNY 5,09 | CNY 5,21 | CNY 5,07 | 7,29M |
| 2026-08-17 | CNY 5,13 | +%1,18 | CNY 5,06 | CNY 5,14 | CNY 5,01 | 7,64M |
| 2026-08-14 | CNY 5,07 | +%0,40 | CNY 5,08 | CNY 5,15 | CNY 5,04 | 7,19M |
| 2026-08-13 | CNY 5,05 | -%0,98 | CNY 5,09 | CNY 5,16 | CNY 5,03 | 8,60M |
| 2026-08-12 | CNY 5,10 | +%0,59 | CNY 5,09 | CNY 5,12 | CNY 5,04 | 5,29M |
| 2026-08-11 | CNY 5,07 | -%0,59 | CNY 5,08 | CNY 5,13 | CNY 5,03 | 6,35M |
| 2026-08-10 | CNY 5,10 | +%3,03 | CNY 4,95 | CNY 5,10 | CNY 4,94 | 9,48M |
| 2026-08-07 | CNY 4,95 | +%2,06 | CNY 4,84 | CNY 4,96 | CNY 4,77 | 8,71M |
| 2026-08-06 | CNY 4,85 | -%0,41 | CNY 4,84 | CNY 4,88 | CNY 4,79 | 6,60M |
| 2026-08-05 | CNY 4,87 | -%0,61 | CNY 4,89 | CNY 4,94 | CNY 4,83 | 7,00M |
| 2026-08-04 | CNY 4,90 | +%1,24 | CNY 4,85 | CNY 4,92 | CNY 4,84 | 7,30M |
| 2026-08-03 | CNY 4,84 | +%1,47 | CNY 4,76 | CNY 4,85 | CNY 4,71 | 7,39M |
| 2026-07-31 | CNY 4,77 | +%1,49 | CNY 4,72 | CNY 4,80 | CNY 4,72 | 6,74M |
| 2026-07-30 | CNY 4,70 | -%0,42 | CNY 4,69 | CNY 4,77 | CNY 4,64 | 7,01M |
| 2026-07-29 | CNY 4,72 | +%1,07 | CNY 4,65 | CNY 4,75 | CNY 4,65 | 7,28M |
| 2026-07-28 | CNY 4,67 | -%0,21 | CNY 4,64 | CNY 4,75 | CNY 4,63 | 6,10M |
| 2026-07-27 | CNY 4,68 | +%3,54 | CNY 4,50 | CNY 4,69 | CNY 4,46 | 9,20M |
| 2026-07-24 | CNY 4,52 | -%2,80 | CNY 4,59 | CNY 4,67 | CNY 4,50 | 7,30M |
| 2026-07-23 | CNY 4,65 | +%2,42 | CNY 4,55 | CNY 4,67 | CNY 4,50 | 9,12M |
| 2026-07-22 | CNY 4,54 | -%2,99 | CNY 4,64 | CNY 4,75 | CNY 4,52 | 12,64M |
| 2026-07-21 | CNY 4,68 | -%3,51 | CNY 4,80 | CNY 4,83 | CNY 4,51 | 17,64M |
| 2026-07-20 | CNY 4,85 | -%3,58 | CNY 4,98 | CNY 5,12 | CNY 4,76 | 19,23M |
| 2026-07-17 | CNY 5,03 | -%5,63 | CNY 5,29 | CNY 5,38 | CNY 4,98 | 19,26M |
| 2026-07-16 | CNY 5,33 | +%1,33 | CNY 5,22 | CNY 5,37 | CNY 5,17 | 13,70M |
| 2026-07-15 | CNY 5,26 | +%1,15 | CNY 5,19 | CNY 5,38 | CNY 5,15 | 16,48M |
| 2026-07-14 | CNY 5,20 | +%0,39 | CNY 5,13 | CNY 5,27 | CNY 5,02 | 13,76M |
| 2026-07-13 | CNY 5,18 | -%1,52 | CNY 5,25 | CNY 5,30 | CNY 5,09 | 13,19M |
| 2026-07-10 | CNY 5,26 | +%5,20 | CNY 5,00 | CNY 5,34 | CNY 4,91 | 20,61M |
| 2026-07-09 | CNY 5,00 | -%0,60 | CNY 5,03 | CNY 5,12 | CNY 4,88 | 10,87M |
| 2026-07-08 | CNY 5,03 | +%0,20 | CNY 5,02 | CNY 5,12 | CNY 4,95 | 9,84M |
| 2026-07-07 | CNY 5,02 | -%1,18 | CNY 5,09 | CNY 5,10 | CNY 4,97 | 10,42M |
| 2026-07-06 | CNY 5,08 | -%2,12 | CNY 5,16 | CNY 5,23 | CNY 5,05 | 12,46M |
| 2026-07-03 | CNY 5,19 | -%0,38 | CNY 5,26 | CNY 5,28 | CNY 5,10 | 12,39M |
| 2026-07-02 | CNY 5,21 | -%2,80 | CNY 5,30 | CNY 5,40 | CNY 5,20 | 16,58M |
| 2026-07-01 | CNY 5,36 | +%0,56 | CNY 5,29 | CNY 5,43 | CNY 5,23 | 18,11M |
| 2026-06-30 | CNY 5,33 | -%1,30 | CNY 5,34 | CNY 5,36 | CNY 5,16 | 21,20M |
| 2026-06-29 | CNY 5,40 | +%2,27 | CNY 5,33 | CNY 5,46 | CNY 5,23 | 19,28M |
| 2026-06-26 | CNY 5,28 | -%2,94 | CNY 5,40 | CNY 5,42 | CNY 5,23 | 14,42M |
| 2026-06-25 | CNY 5,44 | -%2,68 | CNY 5,54 | CNY 5,56 | CNY 5,34 | 17,68M |
| 2026-06-24 | CNY 5,59 | -%0,89 | CNY 5,59 | CNY 5,67 | CNY 5,50 | 19,56M |
| 2026-06-23 | CNY 5,64 | +%4,25 | CNY 5,36 | CNY 5,75 | CNY 5,36 | 29,46M |
| 2026-06-22 | CNY 5,41 | -%1,10 | CNY 5,42 | CNY 5,45 | CNY 5,31 | 17,63M |
| 2026-06-18 | CNY 5,47 | +%2,24 | CNY 5,31 | CNY 5,67 | CNY 5,23 | 25,20M |
| 2026-06-17 | CNY 5,35 | +%3,08 | CNY 5,22 | CNY 5,45 | CNY 5,10 | 29,00M |
| 2026-06-16 | CNY 5,19 | -%2,08 | CNY 5,42 | CNY 5,48 | CNY 5,14 | 32,39M |
| 2026-06-15 | CNY 5,30 | +%9,73 | CNY 4,88 | CNY 5,55 | CNY 4,88 | 43,34M |
| 2026-06-12 | CNY 4,83 | +%2,11 | CNY 4,75 | CNY 4,84 | CNY 4,66 | 7,49M |
| 2026-06-11 | CNY 4,73 | %0,00 | CNY 4,69 | CNY 4,80 | CNY 4,59 | 11,06M |
| 2026-06-10 | CNY 4,73 | -%1,05 | CNY 4,75 | CNY 4,78 | CNY 4,66 | 6,53M |
| 2026-06-09 | CNY 4,78 | -%0,21 | CNY 4,83 | CNY 4,84 | CNY 4,72 | 6,47M |
| 2026-06-08 | CNY 4,79 | -%3,62 | CNY 4,86 | CNY 4,95 | CNY 4,74 | 10,79M |
| 2026-06-05 | CNY 4,97 | +%1,02 | CNY 4,98 | CNY 5,01 | CNY 4,84 | 13,15M |
| 2026-06-04 | CNY 4,92 | -%1,60 | CNY 4,98 | CNY 5,02 | CNY 4,85 | 12,08M |
| 2026-06-03 | CNY 5,00 | -%3,10 | CNY 5,16 | CNY 5,16 | CNY 4,90 | 20,96M |
| 2026-06-02 | CNY 5,16 | -%4,44 | CNY 5,35 | CNY 5,36 | CNY 5,08 | 15,11M |
| 2026-06-01 | CNY 5,40 | +%2,86 | CNY 5,24 | CNY 5,60 | CNY 5,21 | 23,70M |
| 2026-05-29 | CNY 5,25 | +%5,00 | CNY 5,04 | CNY 5,42 | CNY 5,01 | 22,89M |
| 2026-05-28 | CNY 5,00 | +%0,60 | CNY 4,99 | CNY 5,06 | CNY 4,91 | 6,25M |
| 2026-05-27 | CNY 4,97 | -%2,36 | CNY 5,09 | CNY 5,10 | CNY 4,92 | 8,20M |
| 2026-05-26 | CNY 5,09 | -%3,05 | CNY 5,23 | CNY 5,24 | CNY 5,05 | 8,01M |