Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Tianjin Binhai Energy & Development Co.,Ltd (000695.SZ)

9.40
0.00
(0.00%)
At close: April 29 at 3:04:30 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20259.409.409.409.409.40-
Apr 29, 20259.059.479.059.409.403,091,000
Apr 28, 20259.389.459.169.219.212,412,600
Apr 25, 20259.439.509.389.449.441,672,600
Apr 24, 20259.509.599.399.439.431,871,700
Apr 23, 20259.509.609.419.519.512,252,400
Apr 22, 20259.679.719.419.499.493,195,500
Apr 21, 20259.689.769.519.709.703,674,600
Apr 18, 20259.679.859.649.699.693,236,500
Apr 17, 20259.509.759.509.639.632,690,600
Apr 16, 20259.809.859.369.609.603,884,500
Apr 15, 20259.6910.139.619.779.776,193,124
Apr 14, 20259.379.869.379.639.635,245,401
Apr 11, 20259.189.369.059.229.222,483,252
Apr 10, 20259.159.299.089.219.213,789,719
Apr 9, 20258.669.048.048.978.974,773,800
Apr 8, 20258.939.148.468.738.735,060,300
Apr 7, 20259.609.618.988.988.985,234,800
Apr 3, 20259.719.989.719.989.982,412,050
Apr 2, 20259.9910.159.849.889.882,759,800
Apr 1, 20259.7710.029.779.949.942,309,950
Mar 31, 20259.689.809.599.779.773,104,300
Mar 28, 202510.0010.039.799.809.803,504,021
Mar 27, 202510.0010.099.9010.0210.023,171,500
Mar 26, 202510.1210.2610.0810.0910.093,081,818
Mar 25, 20259.9810.309.9610.1910.194,757,486
Mar 24, 202510.4310.509.8010.0110.016,487,186
Mar 21, 202510.6510.6510.4410.4610.464,656,113
Mar 20, 202510.8010.8610.6210.6810.684,657,500
Mar 19, 202510.9010.9610.7610.8010.804,400,001
Mar 18, 202510.8311.0710.8210.9010.907,799,200
Mar 17, 202510.7710.9510.6310.8010.805,693,366
Mar 14, 202510.7310.9910.6710.8210.826,545,695
Mar 13, 202511.1611.1610.6610.8010.8011,009,986
Mar 12, 202511.2311.3511.1511.1611.165,555,167
Mar 11, 202511.5011.5011.1211.3011.307,274,600
Mar 10, 202511.1911.6511.1911.5511.559,335,462
Mar 7, 202511.9512.2311.4011.4411.4413,935,700
Mar 6, 202511.5411.8011.3611.6111.6111,237,913
Mar 5, 202511.6011.7011.3111.5811.589,912,500
Mar 4, 202511.9911.9911.4511.7911.7919,061,119
Mar 3, 202511.3312.2311.3312.2312.2313,990,468
Feb 28, 202511.7012.2510.9011.1211.1213,044,145
Feb 27, 202511.7512.3011.6111.7711.7716,376,732
Feb 26, 202511.3611.9011.3211.8611.8614,847,845
Feb 25, 202511.2811.6911.2211.3611.3610,334,921
Feb 24, 202511.6512.0511.4011.4011.4019,236,330
Feb 21, 202510.4511.6910.4311.6911.6915,064,681
Feb 20, 202510.8010.8410.5510.6310.638,132,580
Feb 19, 202510.6310.9310.4010.9010.9011,775,709
Feb 18, 202510.8511.6510.7810.9810.9820,307,323
Feb 17, 202511.0011.1710.5510.6510.6521,104,429
Feb 14, 20259.8810.879.8810.8710.879,196,309
Feb 13, 202510.0410.089.829.889.885,503,700
Feb 12, 20259.7610.179.6310.0310.037,256,700
Feb 11, 20259.859.889.649.739.732,980,701
Feb 10, 20259.619.829.609.809.803,656,801
Feb 7, 20259.589.769.489.609.604,147,800
Feb 6, 20259.459.589.239.589.583,117,065
Feb 5, 20259.229.429.169.409.402,645,312
Jan 27, 20259.299.479.169.169.162,440,710
Jan 24, 20259.249.309.129.239.233,354,200
Jan 23, 20259.499.569.209.239.233,403,810
Jan 22, 20259.599.599.289.419.413,703,800
Jan 21, 202510.0010.029.519.599.594,074,500
Jan 20, 20259.8310.039.709.959.953,059,891
Jan 17, 202510.0910.099.889.919.912,665,600
Jan 16, 202510.1510.199.9910.0210.022,848,900
Jan 15, 202510.1110.159.9310.0110.012,834,600
Jan 14, 20259.6510.129.6510.1110.114,960,300
Jan 13, 20259.289.659.249.609.602,620,607
Jan 10, 20259.789.819.459.459.453,341,500
Jan 9, 20259.759.829.609.789.782,340,100
Jan 8, 20259.789.869.389.749.744,114,509
Jan 7, 20259.619.769.579.769.763,239,500
Jan 6, 20259.599.799.089.639.634,029,500
Jan 3, 202510.2110.259.609.659.655,190,600
Jan 2, 202510.3110.5510.1210.2010.203,828,091
Dec 31, 202410.5610.6310.3110.3510.353,052,917
Dec 30, 202410.6010.6110.3010.5410.542,978,400
Dec 27, 202410.3410.7910.3410.6610.664,465,005
Dec 26, 202410.4210.4510.2710.3810.382,888,560
Dec 25, 202410.5610.6410.1610.3110.314,659,056
Dec 24, 202410.6010.7210.4410.6210.624,386,701
Dec 23, 202411.1811.1910.5310.6010.607,233,500
Dec 20, 202411.0211.3011.0011.1911.195,267,000
Dec 19, 202411.0011.0910.7811.0211.026,225,403
Dec 18, 202411.0611.3010.8811.1411.145,652,809
Dec 17, 202412.0512.1411.2111.2111.2111,084,975
Dec 16, 202411.9012.3011.7612.1312.1311,574,300
Dec 13, 202411.9012.0511.7111.8911.898,232,365
Dec 12, 202412.0512.0911.7611.9311.939,021,200
Dec 11, 202411.9112.0511.8312.0312.038,481,131
Dec 10, 202412.4712.5412.0412.0812.0812,046,210
Dec 9, 202412.3512.4612.0812.2312.239,074,202
Dec 6, 202412.3712.4712.1112.4012.4013,779,054
Dec 5, 202411.9912.3611.9312.3612.3614,349,800
Dec 4, 202412.0512.3211.7011.8511.8513,449,931
Dec 3, 202412.2712.2911.9812.2212.2215,039,263
Dec 2, 202411.9012.5811.8812.2912.2919,757,554
Nov 29, 202412.4012.4111.8312.0512.0525,338,505
Nov 28, 202412.8313.6012.5012.9112.9139,160,803
Nov 27, 202413.7013.7013.7013.7013.703,050,900
Nov 26, 202415.5015.6015.2215.2215.228,648,901
Nov 25, 202416.9116.9115.5016.9116.9151,237,372
Nov 22, 202415.3615.3715.3015.3715.3712,040,752
Nov 21, 202413.1814.5012.5613.9713.9736,340,933
Nov 20, 202411.7013.1811.7013.1813.1832,999,692
Nov 19, 202412.0012.3311.2711.9811.9824,945,694
Nov 18, 202412.5212.5212.5212.5212.527,083,675
Nov 15, 202411.2112.2611.2111.3811.3824,203,979
Nov 14, 202412.9613.5012.0312.4612.4634,808,158
Nov 13, 202411.1512.2710.6112.2712.2724,262,450
Nov 12, 202410.2511.1510.2011.1511.1514,338,104
Nov 11, 20249.9510.189.8410.1410.144,300,200
Nov 8, 202410.2010.439.9810.0510.054,688,111
Nov 7, 20249.9110.189.8810.1810.185,525,700
Nov 6, 20249.8710.059.819.969.964,565,544
Nov 5, 20249.819.949.809.889.883,826,700
Nov 4, 20249.919.919.629.799.793,450,800
Nov 1, 202410.0510.169.839.929.924,261,600
Oct 31, 202410.0510.179.9610.1010.104,204,701
Oct 30, 20249.9510.159.8110.1010.103,939,505
Oct 29, 202410.4610.499.989.989.986,252,185
Oct 28, 202410.5110.5110.1210.5110.518,639,640
Oct 25, 202410.3410.9810.3110.6910.6914,096,330
Oct 24, 20249.3410.219.2310.2110.2110,017,987
Oct 23, 20249.229.329.199.289.282,651,338
Oct 22, 20249.089.229.089.229.222,581,952
Oct 21, 20249.189.279.049.079.072,943,849
Oct 18, 20249.059.238.969.189.182,240,053
Oct 17, 20249.229.338.999.059.052,325,401
Oct 16, 20249.069.298.909.199.191,870,600
Oct 15, 20249.369.389.079.099.092,241,800
Oct 14, 20249.279.439.169.369.363,252,900
Oct 11, 20249.599.679.049.169.163,366,632
Oct 10, 20249.8910.049.559.589.584,588,970
Oct 9, 202410.8910.899.809.889.886,721,611
Oct 8, 202412.0012.0910.4810.8910.899,204,101
Sep 30, 202410.5511.0910.3011.0011.006,914,441
Sep 27, 20249.9110.459.8610.3110.313,169,384
Sep 26, 20249.809.949.719.919.912,174,258
Sep 25, 20249.8410.059.709.789.781,580,500
Sep 24, 20249.809.929.519.829.821,757,700
Sep 23, 20249.909.929.729.809.801,159,700
Sep 20, 202410.2010.239.919.939.931,384,365
Sep 19, 20249.8210.169.8210.1110.111,660,500
Sep 18, 202410.2210.259.689.859.851,654,539
Sep 13, 202410.3810.8310.1210.3010.303,096,332
Sep 12, 202410.0210.3510.0210.2910.291,896,693
Sep 11, 202410.0210.1710.0010.0610.06758,100
Sep 10, 20249.9010.179.9010.1010.101,143,200
Sep 9, 202410.2110.239.8810.0010.001,699,900
Sep 6, 202410.3410.4010.1410.3010.30761,600
Sep 5, 202410.3010.3910.2510.3410.34642,300
Sep 4, 202410.2810.3810.2310.3310.33711,600
Sep 3, 202410.3610.4410.2510.3910.39795,200
Sep 2, 202410.4310.5710.2110.3610.361,378,700
Aug 30, 202410.2510.5210.1310.4910.492,247,985
Aug 29, 202410.1910.4710.1510.3210.321,792,600
Aug 28, 202410.5510.5510.1710.2910.291,975,305
Aug 27, 202410.7011.1110.4210.5810.582,653,520
Aug 26, 202410.8511.0710.3910.9410.943,904,997
Aug 23, 202410.2711.1410.2010.8510.853,959,887
Aug 22, 202410.4910.5010.1010.3810.382,870,883
Aug 21, 20249.8910.469.8510.4010.403,359,501
Aug 20, 20249.859.949.709.929.921,888,109
Aug 19, 20249.469.889.449.849.842,297,414
Aug 16, 20249.359.599.309.479.472,114,805
Aug 15, 20249.409.719.299.439.434,371,040
Aug 14, 202410.0210.089.359.529.523,164,371
Aug 13, 202410.3710.4810.0010.0210.026,192,031
Aug 12, 202410.2610.699.8110.5510.555,601,456
Aug 9, 20249.3810.339.3810.1310.134,649,111
Aug 8, 20249.339.509.209.419.411,594,900
Aug 7, 20249.509.579.169.479.472,270,702
Aug 6, 20249.359.589.229.509.501,148,510
Aug 5, 20249.379.449.189.349.341,174,400
Aug 2, 20249.389.519.209.429.421,332,000
Aug 1, 20249.489.689.409.489.481,894,600
Jul 31, 20249.239.529.239.509.502,242,300
Jul 30, 20249.169.389.129.319.311,156,601
Jul 29, 20249.409.409.229.269.261,218,900
Jul 26, 20249.119.449.119.379.372,244,157
Jul 25, 20249.009.208.859.149.141,238,865
Jul 24, 20249.139.288.959.039.032,019,415
Jul 23, 20249.279.679.239.309.302,308,442
Jul 22, 20249.139.469.059.369.363,364,794
Jul 19, 20249.009.458.689.389.387,902,820
Jul 18, 20248.669.418.349.139.136,283,755
Jul 17, 20248.288.688.128.568.563,491,600
Jul 16, 20248.108.337.858.288.282,269,831
Jul 15, 20247.908.137.778.138.131,896,189
Jul 12, 20247.877.907.817.847.84530,300
Jul 11, 20247.757.907.727.877.87791,858
Jul 10, 20247.857.907.727.747.74853,100
Jul 9, 20247.807.977.697.887.88658,158
Jul 8, 20248.018.037.817.817.81606,800
Jul 5, 20247.858.007.838.008.00772,400
Jul 4, 20248.028.067.847.857.85594,058
Jul 3, 20248.008.027.917.987.98564,200
Jul 2, 20248.078.078.018.028.02606,200
Jul 1, 20248.098.157.958.048.041,221,800
Jun 28, 20247.968.157.908.138.131,766,000
Jun 27, 20248.008.127.918.008.00740,871
Jun 26, 20247.848.097.818.048.041,452,700
Jun 25, 20247.938.007.857.897.89860,262
Jun 24, 20248.058.057.787.887.881,094,100
Jun 21, 20247.818.107.728.048.041,257,700
Jun 20, 20248.068.117.787.887.88846,600
Jun 19, 20247.948.077.868.068.061,175,705
Jun 18, 20247.957.967.857.897.89600,892
Jun 17, 20248.058.057.827.917.911,547,805
Jun 14, 20248.148.148.028.068.06812,900
Jun 13, 20247.918.117.918.078.07693,510
Jun 12, 20247.838.027.827.997.99777,700
Jun 11, 20247.897.927.657.857.851,314,201
Jun 7, 20247.768.057.767.967.961,392,000
Jun 6, 20247.907.997.667.767.761,955,300
Jun 5, 20248.008.117.827.887.881,086,600
Jun 4, 20247.968.257.738.088.081,661,400
Jun 3, 20248.248.297.827.977.971,820,800
May 31, 20248.228.448.178.188.181,103,600
May 30, 20248.268.418.218.288.28954,500
May 29, 20248.228.398.138.318.311,723,000
May 28, 20248.458.508.198.248.241,582,205
May 27, 20248.448.508.158.368.361,570,500
May 24, 20248.548.668.398.438.431,989,800
May 23, 20248.848.918.468.548.542,874,100
May 22, 20248.768.978.758.928.921,952,500
May 21, 20248.958.978.738.848.841,514,511
May 20, 20248.889.048.888.958.952,646,000
May 17, 20248.848.878.688.868.862,578,883
May 16, 20249.019.088.808.838.832,391,500
May 15, 20248.959.008.718.958.953,087,301
May 14, 20249.029.118.909.069.064,184,759
May 13, 20249.149.158.858.978.974,444,859
May 10, 20249.629.699.009.299.298,487,722
May 9, 20248.689.638.689.639.635,818,914
May 8, 20248.758.808.668.758.751,337,400
May 7, 20248.718.838.418.758.751,950,310
May 6, 20248.708.938.658.798.792,891,000
Apr 30, 20248.618.688.458.628.621,864,701