Beijing Beetech, Inc. Class A 300667
SZSE · Çin · Elektronik Teknoloji
CNY 14,56-0,16 (-%1,09)
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 14,56 | -%1,09 | CNY 15,00 | CNY 15,00 | CNY 14,50 | 3,51M |
| 2026-09-29 | CNY 14,72 | +%1,24 | CNY 14,50 | CNY 14,90 | CNY 14,43 | 4,35M |
| 2026-09-28 | CNY 14,54 | -%4,03 | CNY 15,01 | CNY 15,14 | CNY 14,50 | 6,85M |
| 2026-09-24 | CNY 15,15 | -%1,05 | CNY 15,90 | CNY 15,90 | CNY 15,02 | 11,32M |
| 2026-09-23 | CNY 15,31 | +%1,39 | CNY 15,05 | CNY 15,42 | CNY 14,89 | 7,43M |
| 2026-09-22 | CNY 15,10 | -%0,33 | CNY 15,15 | CNY 15,28 | CNY 14,99 | 5,11M |
| 2026-09-21 | CNY 15,15 | +%1,81 | CNY 14,88 | CNY 15,22 | CNY 14,87 | 5,28M |
| 2026-09-18 | CNY 14,88 | +%1,16 | CNY 14,79 | CNY 15,00 | CNY 14,79 | 5,68M |
| 2026-09-17 | CNY 14,71 | -%2,65 | CNY 15,05 | CNY 15,12 | CNY 14,46 | 6,30M |
| 2026-09-16 | CNY 15,11 | +%1,89 | CNY 14,75 | CNY 15,20 | CNY 14,69 | 6,95M |
| 2026-09-15 | CNY 14,83 | -%1,46 | CNY 14,97 | CNY 15,29 | CNY 14,77 | 8,10M |
| 2026-09-14 | CNY 15,05 | +%2,45 | CNY 14,44 | CNY 15,20 | CNY 14,35 | 11,71M |
| 2026-09-11 | CNY 14,69 | +%2,94 | CNY 14,27 | CNY 15,31 | CNY 14,14 | 12,97M |
| 2026-09-10 | CNY 14,27 | -%1,52 | CNY 14,40 | CNY 14,41 | CNY 14,20 | 2,52M |
| 2026-09-09 | CNY 14,49 | -%0,82 | CNY 14,61 | CNY 14,77 | CNY 14,44 | 2,74M |
| 2026-09-08 | CNY 14,61 | -%0,20 | CNY 14,69 | CNY 14,76 | CNY 14,52 | 2,99M |
| 2026-09-07 | CNY 14,64 | +%0,48 | CNY 14,69 | CNY 14,78 | CNY 14,51 | 3,84M |
| 2026-09-04 | CNY 14,57 | -%1,42 | CNY 14,95 | CNY 15,04 | CNY 14,45 | 4,72M |
| 2026-09-03 | CNY 14,78 | -%0,87 | CNY 15,00 | CNY 15,08 | CNY 14,67 | 3,49M |
| 2026-09-02 | CNY 14,91 | -%0,73 | CNY 14,82 | CNY 15,00 | CNY 14,75 | 3,50M |
| 2026-09-01 | CNY 15,02 | +%0,47 | CNY 14,95 | CNY 15,09 | CNY 14,74 | 4,89M |
| 2026-08-31 | CNY 14,95 | +%2,54 | CNY 14,43 | CNY 15,00 | CNY 14,36 | 5,59M |
| 2026-08-28 | CNY 14,58 | -%0,14 | CNY 14,60 | CNY 14,80 | CNY 14,48 | 3,99M |
| 2026-08-27 | CNY 14,60 | +%1,74 | CNY 14,21 | CNY 14,63 | CNY 14,21 | 4,50M |
| 2026-08-26 | CNY 14,35 | -%1,24 | CNY 14,47 | CNY 14,64 | CNY 14,08 | 4,52M |
| 2026-08-25 | CNY 14,53 | +%1,75 | CNY 14,02 | CNY 14,57 | CNY 13,96 | 4,87M |
| 2026-08-24 | CNY 14,28 | -%2,33 | CNY 14,51 | CNY 14,67 | CNY 14,07 | 5,74M |
| 2026-08-21 | CNY 14,62 | -%2,08 | CNY 14,84 | CNY 14,89 | CNY 14,50 | 8,36M |
| 2026-08-20 | CNY 14,93 | +%5,89 | CNY 14,90 | CNY 15,20 | CNY 14,55 | 12,51M |
| 2026-08-19 | CNY 14,10 | -%4,15 | CNY 14,50 | CNY 14,55 | CNY 14,03 | 5,27M |
| 2026-08-18 | CNY 14,71 | -%0,47 | CNY 14,63 | CNY 14,85 | CNY 14,50 | 3,95M |
| 2026-08-17 | CNY 14,78 | +%3,14 | CNY 14,27 | CNY 14,83 | CNY 14,20 | 4,78M |
| 2026-08-14 | CNY 14,33 | -%0,21 | CNY 14,38 | CNY 14,49 | CNY 14,14 | 4,03M |
| 2026-08-13 | CNY 14,36 | -%2,78 | CNY 14,87 | CNY 14,93 | CNY 14,31 | 5,78M |
| 2026-08-12 | CNY 14,77 | +%3,43 | CNY 14,25 | CNY 15,08 | CNY 14,18 | 8,77M |
| 2026-08-11 | CNY 14,28 | -%3,58 | CNY 14,50 | CNY 14,53 | CNY 14,21 | 7,46M |
| 2026-08-10 | CNY 14,81 | +%3,42 | CNY 14,33 | CNY 15,05 | CNY 14,10 | 8,66M |
| 2026-08-07 | CNY 14,32 | +%0,49 | CNY 14,20 | CNY 14,34 | CNY 13,91 | 5,01M |
| 2026-08-06 | CNY 14,25 | +%0,56 | CNY 14,03 | CNY 14,28 | CNY 13,95 | 5,32M |
| 2026-08-05 | CNY 14,17 | +%2,02 | CNY 13,84 | CNY 14,26 | CNY 13,78 | 5,72M |
| 2026-08-04 | CNY 13,89 | +%1,24 | CNY 13,78 | CNY 14,01 | CNY 13,66 | 5,65M |
| 2026-08-03 | CNY 13,72 | +%2,62 | CNY 13,35 | CNY 13,74 | CNY 13,30 | 4,80M |
| 2026-07-31 | CNY 13,37 | +%3,64 | CNY 13,25 | CNY 13,57 | CNY 13,25 | 6,55M |
| 2026-07-30 | CNY 12,90 | -%4,09 | CNY 13,41 | CNY 13,52 | CNY 12,86 | 5,61M |
| 2026-07-29 | CNY 13,45 | +%1,59 | CNY 13,19 | CNY 13,57 | CNY 12,81 | 7,00M |
| 2026-07-28 | CNY 13,24 | -%0,90 | CNY 13,20 | CNY 13,85 | CNY 13,00 | 6,67M |
| 2026-07-27 | CNY 13,36 | +%0,23 | CNY 13,22 | CNY 13,43 | CNY 13,06 | 5,17M |
| 2026-07-24 | CNY 13,33 | +%1,76 | CNY 12,83 | CNY 13,48 | CNY 12,76 | 5,67M |
| 2026-07-23 | CNY 13,10 | +%1,55 | CNY 12,90 | CNY 13,15 | CNY 12,75 | 4,89M |
| 2026-07-22 | CNY 12,90 | -%2,93 | CNY 13,00 | CNY 13,30 | CNY 12,73 | 4,88M |
| 2026-07-21 | CNY 13,29 | +%3,83 | CNY 12,80 | CNY 13,33 | CNY 11,75 | 8,21M |
| 2026-07-20 | CNY 12,80 | -%3,90 | CNY 13,59 | CNY 13,77 | CNY 12,45 | 7,31M |
| 2026-07-17 | CNY 13,32 | -%8,01 | CNY 14,42 | CNY 14,48 | CNY 13,30 | 8,42M |
| 2026-07-16 | CNY 14,48 | -%1,36 | CNY 14,46 | CNY 14,80 | CNY 14,34 | 6,03M |
| 2026-07-15 | CNY 14,68 | -%1,81 | CNY 14,98 | CNY 15,19 | CNY 14,51 | 5,94M |
| 2026-07-14 | CNY 14,95 | -%3,11 | CNY 15,44 | CNY 15,51 | CNY 14,30 | 8,84M |
| 2026-07-13 | CNY 15,43 | -%5,86 | CNY 16,35 | CNY 16,41 | CNY 15,20 | 9,48M |
| 2026-07-10 | CNY 16,39 | +%5,81 | CNY 15,46 | CNY 17,46 | CNY 15,32 | 16,80M |
| 2026-07-09 | CNY 15,49 | +%3,47 | CNY 14,99 | CNY 15,55 | CNY 14,63 | 7,62M |
| 2026-07-08 | CNY 14,97 | -%0,27 | CNY 15,12 | CNY 15,15 | CNY 14,57 | 5,09M |
| 2026-07-07 | CNY 15,01 | -%2,34 | CNY 15,30 | CNY 15,65 | CNY 14,88 | 5,35M |
| 2026-07-06 | CNY 15,37 | -%4,59 | CNY 16,04 | CNY 16,22 | CNY 15,12 | 6,20M |
| 2026-07-03 | CNY 16,11 | -%0,80 | CNY 16,34 | CNY 16,43 | CNY 15,99 | 5,61M |
| 2026-07-02 | CNY 16,24 | -%4,13 | CNY 16,77 | CNY 17,00 | CNY 16,13 | 6,96M |
| 2026-07-01 | CNY 16,94 | -%0,65 | CNY 17,05 | CNY 17,65 | CNY 16,88 | 10,66M |
| 2026-06-30 | CNY 17,05 | +%8,60 | CNY 15,70 | CNY 17,30 | CNY 15,60 | 13,74M |
| 2026-06-29 | CNY 15,70 | -%3,21 | CNY 16,15 | CNY 16,43 | CNY 15,22 | 8,17M |
| 2026-06-26 | CNY 16,22 | -%2,70 | CNY 16,60 | CNY 16,82 | CNY 16,06 | 9,42M |
| 2026-06-25 | CNY 16,67 | -%4,47 | CNY 17,44 | CNY 18,18 | CNY 16,45 | 11,08M |
| 2026-06-24 | CNY 17,45 | -%6,08 | CNY 18,28 | CNY 18,46 | CNY 17,15 | 9,71M |
| 2026-06-23 | CNY 18,58 | +%1,03 | CNY 18,17 | CNY 18,86 | CNY 17,90 | 11,79M |
| 2026-06-22 | CNY 18,39 | -%4,76 | CNY 19,30 | CNY 19,62 | CNY 17,46 | 16,19M |
| 2026-06-18 | CNY 19,31 | -%0,31 | CNY 19,21 | CNY 19,68 | CNY 18,99 | 11,19M |
| 2026-06-17 | CNY 19,37 | -%0,05 | CNY 19,09 | CNY 19,58 | CNY 18,85 | 12,03M |
| 2026-06-16 | CNY 19,38 | +%2,98 | CNY 18,77 | CNY 19,39 | CNY 18,39 | 10,72M |
| 2026-06-15 | CNY 18,82 | +%2,79 | CNY 18,44 | CNY 19,03 | CNY 18,32 | 9,30M |
| 2026-06-12 | CNY 18,31 | -%6,44 | CNY 19,48 | CNY 19,70 | CNY 18,30 | 14,34M |
| 2026-06-11 | CNY 19,57 | +%1,56 | CNY 19,07 | CNY 19,70 | CNY 18,66 | 11,35M |
| 2026-06-10 | CNY 19,27 | -%1,48 | CNY 19,33 | CNY 19,98 | CNY 19,04 | 10,55M |
| 2026-06-09 | CNY 19,56 | +%6,25 | CNY 18,61 | CNY 19,66 | CNY 18,23 | 14,52M |
| 2026-06-08 | CNY 18,41 | -%6,55 | CNY 19,00 | CNY 19,50 | CNY 18,20 | 11,40M |
| 2026-06-05 | CNY 19,70 | +%1,03 | CNY 19,50 | CNY 19,96 | CNY 19,26 | 14,21M |
| 2026-06-04 | CNY 19,50 | -%1,91 | CNY 19,51 | CNY 20,32 | CNY 19,31 | 19,00M |
| 2026-06-03 | CNY 19,88 | +%16,19 | CNY 17,10 | CNY 20,44 | CNY 17,02 | 29,50M |
| 2026-06-02 | CNY 17,11 | +%0,88 | CNY 16,97 | CNY 17,44 | CNY 16,52 | 6,98M |
| 2026-06-01 | CNY 16,96 | -%0,24 | CNY 16,89 | CNY 17,44 | CNY 16,81 | 5,96M |
| 2026-05-29 | CNY 17,00 | -%5,24 | CNY 18,00 | CNY 18,18 | CNY 16,92 | 8,73M |
| 2026-05-28 | CNY 17,94 | +%3,10 | CNY 17,19 | CNY 18,07 | CNY 17,15 | 8,53M |
| 2026-05-27 | CNY 17,40 | -%5,28 | CNY 18,36 | CNY 18,36 | CNY 17,29 | 8,64M |
| 2026-05-26 | CNY 18,37 | -%3,42 | CNY 19,00 | CNY 19,00 | CNY 18,10 | 7,87M |