Shenzhen - Delayed Quote CNY

TECON BIOLOGY Co.LTD (002100.SZ)

Compare
6.30
+0.01
+(0.16%)
At close: January 27 at 3:04:30 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 20256.316.416.306.306.3022,348,054
Jan 24, 20256.266.306.236.296.2914,342,943
Jan 23, 20256.296.366.276.276.2717,290,042
Jan 22, 20256.246.296.216.266.2611,871,440
Jan 21, 20256.316.336.226.276.2711,751,700
Jan 20, 20256.276.306.236.266.2615,244,000
Jan 17, 20256.186.256.146.226.2216,051,682
Jan 16, 20256.236.256.156.206.2018,406,091
Jan 15, 20256.236.236.166.196.1917,249,375
Jan 14, 20256.116.246.106.246.2420,914,100
Jan 13, 20256.036.106.006.106.1014,343,035
Jan 10, 20256.206.216.076.076.0717,261,100
Jan 9, 20256.266.286.196.216.2115,538,200
Jan 8, 20256.296.306.136.236.2322,461,518
Jan 7, 20256.306.356.246.316.3118,849,700
Jan 6, 20256.276.366.166.306.3020,167,800
Jan 3, 20256.456.496.226.256.2531,683,089
Jan 2, 20256.576.656.416.446.4434,438,315
Dec 31, 20246.726.766.546.556.5529,275,026
Dec 30, 20246.786.806.686.706.7024,688,500
Dec 27, 20246.646.876.606.816.8138,085,891
Dec 26, 20246.626.676.626.646.6415,225,391
Dec 25, 20246.686.696.586.636.6317,201,100
Dec 24, 20246.606.686.596.676.6720,168,100
Dec 23, 20246.696.726.566.596.5927,417,800
Dec 20, 20246.716.776.676.696.6919,229,700
Dec 19, 20246.676.716.576.706.7027,616,300
Dec 18, 20246.786.806.686.706.7026,277,000
Dec 17, 20246.916.946.746.756.7530,488,100
Dec 16, 20246.946.996.916.936.9328,606,080
Dec 13, 20247.127.146.956.956.9544,803,368
Dec 12, 20246.997.096.957.087.0841,962,512
Dec 11, 20246.917.016.896.966.9636,202,645
Dec 10, 20246.987.016.866.896.8965,736,786
Dec 9, 20246.776.836.726.766.7624,912,082
Dec 6, 20246.686.796.676.796.7926,739,400
Dec 5, 20246.666.696.636.686.6818,066,300
Dec 4, 20246.806.836.666.706.7027,390,019
Dec 3, 20246.806.906.776.846.8427,078,200
Dec 2, 20246.716.856.696.826.8233,797,600
Nov 29, 20246.656.746.616.716.7127,083,500
Nov 28, 20246.656.706.636.676.6722,362,900
Nov 27, 20246.606.676.486.676.6727,669,739
Nov 26, 20246.606.676.586.616.6118,893,100
Nov 25, 20246.576.706.526.606.6025,788,939
Nov 22, 20246.776.806.536.546.5434,730,100
Nov 21, 20246.746.846.736.806.8026,498,770
Nov 20, 20246.726.816.676.776.7737,478,244
Nov 19, 20246.606.656.546.656.6525,607,927
Nov 18, 20246.626.696.566.596.5932,615,735
Nov 15, 20246.696.756.616.616.6130,849,498
Nov 14, 20246.846.906.706.716.7135,096,700
Nov 13, 20246.886.916.766.866.8639,988,596
Nov 12, 20246.947.076.866.926.9254,169,334
Nov 11, 20246.966.986.856.966.9648,918,547
Nov 8, 20247.177.226.967.007.0068,022,739
Nov 7, 20246.937.226.917.177.1768,567,922
Nov 6, 20246.876.956.806.946.9455,003,248
Nov 5, 20246.816.886.776.886.8854,846,391
Nov 4, 20246.716.816.676.786.7833,022,077
Nov 1, 20246.746.846.666.716.7140,581,551
Oct 31, 20246.786.856.736.776.7740,775,812
Oct 30, 20246.746.816.676.796.7951,301,799
Oct 29, 20246.906.946.666.676.6776,413,481
Oct 28, 20246.717.036.707.027.0263,836,552
Oct 25, 20246.646.746.626.726.7243,050,000
Oct 24, 20246.636.716.606.646.6429,790,739
Oct 23, 20246.696.736.616.656.6539,379,420
Oct 22, 20246.506.706.486.666.6658,407,236
Oct 21, 20246.556.576.456.506.5045,483,449
Oct 18, 20246.386.596.336.496.4940,920,199
Oct 17, 20246.516.556.386.386.3830,898,923
Oct 16, 20246.466.586.416.496.4930,262,407
Oct 15, 20246.596.636.496.506.5039,174,591
Oct 14, 20246.576.646.466.636.6342,918,343
Oct 11, 20246.706.746.496.546.5450,006,636
Oct 10, 20246.767.056.736.756.7582,077,395
Oct 9, 20247.007.006.506.556.5572,459,327
Oct 8, 20247.857.856.857.107.10126,190,164
Sep 30, 20246.887.226.697.177.1784,227,586
Sep 27, 20246.456.766.456.626.6248,986,170
Sep 26, 20246.106.356.066.346.3431,998,852
Sep 25, 20246.166.266.096.106.1030,655,506
Sep 24, 20245.886.125.886.126.1228,207,630
Sep 23, 20245.785.905.755.845.8416,480,761
Sep 20, 20245.865.865.745.805.8016,652,902
Sep 19, 20245.765.935.725.865.8623,283,028
Sep 18, 20245.935.945.675.715.7124,839,234
Sep 13, 20245.996.005.915.915.9114,372,535
Sep 12, 20246.026.075.985.995.9912,732,405
Sep 11, 20246.076.085.976.026.0220,471,309
Sep 10, 20246.206.236.056.126.1218,401,577
Sep 9, 20246.176.216.076.196.1916,086,500
Sep 6, 20246.306.326.206.226.2214,567,902
Sep 5, 20246.266.356.266.296.2916,554,727
Sep 4, 20246.356.416.266.286.2816,586,627
Sep 3, 20246.306.476.306.386.3816,730,518
Sep 2, 20246.516.576.356.366.3621,843,539
Aug 30, 20246.456.606.396.516.5127,128,637
Aug 29, 20246.396.486.336.456.4517,929,489
Aug 28, 20246.316.406.236.396.3913,802,231
Aug 27, 20246.396.436.306.336.3317,137,800
Aug 26, 20246.266.426.256.406.4018,012,087
Aug 23, 20246.236.326.206.256.2515,094,200
Aug 22, 20246.326.346.176.256.2520,256,351
Aug 21, 20246.356.376.286.306.3017,908,345
Aug 20, 20246.576.576.316.356.3529,464,317
Aug 19, 20246.506.606.466.576.5717,286,077
Aug 16, 20246.696.706.556.566.5629,297,023
Aug 15, 20246.706.826.686.716.7125,704,543
Aug 14, 20246.826.846.646.726.7221,925,661
Aug 13, 20246.766.986.736.846.8424,152,150
Aug 12, 20246.756.936.716.776.7727,352,478
Aug 9, 20246.826.856.696.706.7023,572,460
Aug 8, 20246.656.866.636.806.8028,502,400
Aug 7, 20246.886.906.666.696.6931,598,881
Aug 6, 20246.936.976.806.916.9121,704,478
Aug 5, 20247.057.176.836.846.8439,149,728
Aug 2, 20246.857.186.837.077.0738,957,005
Aug 1, 20246.907.046.866.886.8821,606,750
Jul 31, 20246.676.906.586.906.9029,150,878
Jul 30, 20246.506.736.506.676.6725,800,913
Jul 29, 20246.596.646.476.556.5520,855,990
Jul 26, 20246.636.716.546.606.6023,882,624
Jul 25, 20246.506.696.446.646.6423,886,760
Jul 24, 20246.726.776.546.556.5529,171,000
Jul 23, 20247.027.106.726.746.7427,637,032
Jul 22, 20247.157.196.937.047.0426,297,767
Jul 19, 20247.167.237.057.187.1820,147,777
Jul 18, 20247.137.217.027.177.1725,294,300
Jul 17, 20247.177.267.087.167.1626,751,839
Jul 16, 20247.087.366.967.187.1847,977,125
Jul 15, 20246.887.246.847.077.0748,090,261
Jul 12, 20246.756.866.656.736.7322,412,928
Jul 11, 20246.756.846.686.756.7521,865,035
Jul 10, 20246.626.736.496.666.6626,749,953
Jul 9, 20246.876.906.496.636.6337,770,367
Jul 8, 20247.027.046.826.856.8520,257,198
Jul 5, 20246.867.016.807.007.0019,618,212
Jul 4, 20247.157.176.816.876.8730,991,850
Jul 3, 20247.167.217.077.157.1518,578,327
Jul 2, 20247.387.427.137.187.1833,001,500
Jul 1, 20246.947.456.947.397.3940,681,689
Jun 28, 20246.947.026.866.936.9322,615,644
Jun 27, 20247.027.186.936.966.9623,630,409
Jun 26, 20246.947.066.797.037.0321,756,644
Jun 25, 20246.987.086.896.946.9415,999,374
Jun 24, 20247.107.156.966.976.9718,954,400
Jun 21, 20247.007.286.967.167.1619,161,713
Jun 20, 20247.007.247.007.017.0119,448,557
Jun 19, 20247.147.147.027.047.0417,357,252
Jun 18, 20247.517.567.097.147.1437,079,112
Jun 17, 20247.537.567.357.417.4119,605,264
Jun 14, 20247.437.607.337.567.5628,400,691
Jun 13, 20247.907.967.377.447.4440,544,873
Jun 12, 20247.988.197.927.947.9419,577,800
Jun 11, 20247.968.017.827.987.9816,937,549
Jun 7, 20247.978.057.807.957.9520,960,550
Jun 6, 20248.108.117.787.897.8922,912,527
Jun 5, 20248.268.288.048.078.0719,259,080
Jun 4, 20248.278.338.118.278.2717,459,778
Jun 3, 20248.268.408.148.308.3023,285,200
May 31, 20248.218.298.058.138.1320,139,149
May 30, 20248.208.378.208.268.2614,719,702
May 29, 20248.268.388.178.288.2819,031,060
May 28, 20248.608.678.238.288.2843,292,950
May 27, 20248.728.728.448.638.6320,968,877
May 24, 20248.508.768.428.618.6123,790,864
May 23, 20248.698.798.438.568.5627,022,932
May 22, 20248.578.738.408.688.6832,347,150
May 21, 20248.508.758.368.558.5529,803,094
May 20, 20248.258.648.258.538.5338,803,408
May 17, 20248.028.228.028.198.1920,006,741
May 16, 20248.018.237.978.038.0321,297,200
May 15, 20248.098.257.978.008.0022,773,689
May 14, 20247.788.207.758.098.0933,768,692
May 13, 20247.627.947.587.867.8631,002,495
May 10, 20247.777.887.587.637.6324,562,208
May 9, 20247.677.837.597.737.7322,800,564
May 8, 20247.627.807.597.717.7127,590,595
May 7, 20247.507.727.447.677.6728,147,376
May 6, 20247.327.577.237.497.4937,055,559
Apr 30, 20247.137.497.087.257.2539,433,800
Apr 29, 20246.756.896.716.866.8616,766,409
Apr 26, 20246.706.776.676.756.7514,479,442
Apr 25, 20246.706.806.666.756.758,539,733
Apr 24, 20246.836.836.646.726.7214,872,795
Apr 23, 20246.826.976.726.836.8319,270,278
Apr 22, 20246.396.856.306.826.8233,675,948
Apr 19, 20246.406.526.356.386.3813,231,900
Apr 18, 20246.536.576.386.466.4614,837,485
Apr 17, 20246.386.576.386.516.5118,433,564
Apr 16, 20246.486.626.316.336.3323,289,298
Apr 15, 20246.696.726.426.536.5334,757,348
Apr 12, 20247.007.016.626.726.7229,019,840
Apr 11, 20247.187.216.956.976.9724,731,127
Apr 10, 20247.387.497.157.227.2215,467,962
Apr 9, 20247.507.507.287.397.3918,061,665
Apr 8, 20247.507.627.427.507.5019,643,289
Apr 3, 20247.407.587.367.467.4620,976,124
Apr 2, 20247.737.737.327.437.4332,551,206
Apr 1, 20247.657.877.557.777.7723,118,762
Mar 29, 20247.427.617.357.657.6512,140,597
Mar 28, 20247.417.507.357.427.4216,719,765
Mar 27, 20247.607.697.457.477.4713,847,068
Mar 26, 20247.617.867.577.617.6120,824,289
Mar 25, 20247.787.827.597.607.6016,912,322
Mar 22, 20248.028.097.737.777.7725,433,789
Mar 21, 20247.668.097.628.028.0234,241,163
Mar 20, 20247.527.727.427.637.6327,137,571
Mar 19, 20247.317.617.287.557.5536,460,623
Mar 18, 20247.347.377.137.327.3230,476,474
Mar 15, 20247.147.357.147.297.2920,382,147
Mar 14, 20247.137.257.127.177.1714,578,533
Mar 13, 20247.397.427.137.177.1726,843,376
Mar 12, 20247.287.447.147.407.4020,582,047
Mar 11, 20247.217.287.147.257.2517,752,915
Mar 8, 20247.297.407.117.207.2014,447,910
Mar 7, 20247.297.587.297.347.3416,570,994
Mar 6, 20247.287.337.177.297.2913,336,640
Mar 5, 20247.267.527.217.347.3417,998,938
Mar 4, 20247.337.397.157.297.2917,024,000
Mar 1, 20247.407.447.187.287.2817,556,183
Feb 29, 20247.317.507.287.437.4315,328,878
Feb 28, 20247.787.877.307.317.3117,287,182
Feb 27, 20247.507.797.457.697.6918,100,428
Feb 26, 20247.387.687.307.507.5017,339,457
Feb 23, 20247.227.427.177.407.4016,053,200
Feb 22, 20247.197.347.157.227.2211,968,801
Feb 21, 20247.147.437.077.197.1923,591,811
Feb 20, 20246.757.256.667.227.2227,408,424
Feb 19, 20247.127.296.666.786.7835,092,033
Feb 8, 20246.887.156.777.107.1031,971,907
Feb 7, 20246.586.956.446.846.8433,840,178
Feb 6, 20246.416.726.156.616.6147,598,361
Feb 5, 20247.107.126.476.506.5039,971,937
Feb 2, 20247.057.466.957.187.1831,435,233
Feb 1, 20247.157.206.847.087.0824,459,495
Jan 31, 20247.287.457.107.147.1427,259,186
Jan 30, 20247.647.877.587.637.6313,867,748
Jan 29, 20247.788.107.717.767.7619,241,845

Related Tickers

002567.SZ Tangrenshen Group Co., Ltd
4.8800
-0.20%
 
238200.KQ BIFIDO Co., Ltd.
3,200.00
+0.47%
 
600882.SS Shanghai Milkground Food Tech Co., Ltd
18.19
+1.56%
 
2612.T Kadoya Sesame Mills Incorporated
3,645.00
+1.96%
 
2613.T J-Oil Mills, Inc.
2,036.00
-0.63%
 
7475.T ALBIS Co.,Ltd.
2,603.00
-0.31%
 
600127.SS JINJIAN CEREALS IND
6.47
+0.94%
 
TWPC.BK Thai Wah Public Company Limited
2.5800
-1.53%
 
2915.T KENKO Mayonnaise Co.,Ltd.
1,801.00
-2.23%
 
TWPC-R.BK Thai Wah Public Company Limited
2.5800
-1.53%