Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Beijing Tongtech Co., Ltd. (300379.SZ)

Compare
17.71
-0.18
(-1.01%)
At close: 3:04:37 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 11, 202519.3317.7817.4317.7117.7136,973,050
Mar 10, 202518.5618.5917.6417.8917.8969,498,634
Mar 7, 202519.3321.4518.5718.6918.69139,760,789
Mar 6, 202517.0619.7617.0619.2819.28118,324,639
Mar 5, 202516.4616.9916.1916.8616.8624,451,906
Mar 4, 202515.9716.5015.9016.4516.4515,480,074
Mar 3, 202516.7616.8116.0116.1716.1722,120,116
Feb 28, 202517.2917.3716.3416.3616.3631,295,294
Feb 27, 202518.1018.2817.3017.5317.5336,307,946
Feb 26, 202518.3118.4817.8818.1418.1443,566,850
Feb 25, 202517.8018.8117.6018.4918.4967,381,900
Feb 24, 202517.4118.3516.8218.3518.3585,949,531
Feb 21, 202517.1518.7617.1317.6717.6793,998,637
Feb 20, 202516.3716.4815.9616.1516.1526,876,853
Feb 19, 202516.0516.5415.9416.3616.3624,377,060
Feb 18, 202516.8017.0716.0216.0716.0737,907,664
Feb 17, 202517.8517.8616.8216.9316.9351,990,755
Feb 14, 202516.9217.5916.5517.4217.4254,857,652
Feb 13, 202517.2017.3616.5016.9416.9447,454,983
Feb 12, 202516.6817.2016.6017.0917.0942,395,712
Feb 11, 202517.0217.1616.4016.6516.6547,475,362
Feb 10, 202516.1317.2115.8817.1517.1568,409,599
Feb 7, 202515.4615.9815.3015.6515.6539,610,071
Feb 6, 202514.7315.6214.4415.4515.4536,347,226
Feb 5, 202514.4415.0814.3014.7414.7431,984,330
Jan 27, 202514.9615.1014.1114.1514.1524,970,807
Jan 24, 202513.7214.9713.6614.8514.8541,529,055
Jan 23, 202514.1014.5813.6613.6713.6722,780,322
Jan 22, 202514.0014.1413.8313.9713.9710,573,662
Jan 21, 202514.2614.3713.9614.1514.1512,985,075
Jan 20, 202514.6014.7614.1114.1714.1720,473,448
Jan 17, 202514.4414.6214.2614.4214.4213,555,747
Jan 16, 202514.6214.6814.3414.5114.5119,103,980
Jan 15, 202514.6114.7514.4014.4614.4618,597,380
Jan 14, 202513.6714.6013.6314.5714.5725,162,691
Jan 13, 202513.2713.6812.9713.5813.5815,046,030
Jan 10, 202513.9014.1813.4213.4613.4615,753,880
Jan 9, 202513.7114.1213.6613.9213.9217,037,226
Jan 8, 202513.8614.0113.2513.7913.7921,157,900
Jan 7, 202513.5913.9213.4713.9113.9117,958,000
Jan 6, 202513.6513.7113.1913.4513.4518,045,252
Jan 3, 202514.6114.7013.5013.5713.5727,214,827
Jan 2, 202515.1515.3014.3214.5514.5522,559,620
Dec 31, 202415.9916.1215.0815.0915.0922,384,844
Dec 30, 202415.9016.0815.5315.9315.9313,484,642
Dec 27, 202415.9016.3015.7815.9815.9818,540,835
Dec 26, 202416.0516.2315.7815.8715.8716,248,014
Dec 25, 202416.4016.4215.7015.9115.9123,126,225
Dec 24, 202416.8917.2216.1216.4616.4628,169,316
Dec 23, 202418.0118.0116.7916.7916.7926,704,060
Dec 20, 202417.5918.2817.4118.0418.0426,133,960
Dec 19, 202417.1817.7217.0917.6517.6519,527,702
Dec 18, 202417.4017.7717.0717.5917.5918,833,014
Dec 17, 202417.8917.9817.3017.3317.3322,695,680
Dec 16, 202418.5118.6517.7617.8917.8938,750,331
Dec 13, 202419.2019.6218.7318.7418.7443,413,519
Dec 12, 202418.5619.5518.4119.4519.4563,578,174
Dec 11, 202418.5118.6318.2718.5618.5626,013,980
Dec 10, 202419.3019.5018.4318.5218.5241,368,175
Dec 9, 202418.9819.2318.3118.4918.4940,173,440
Dec 6, 202419.4519.8918.9819.1419.1447,271,618
Dec 5, 202419.1419.8619.0119.5119.5149,237,582
Dec 4, 202420.3820.3919.0019.2219.2270,001,175
Dec 3, 202419.1920.8818.7020.0120.0198,024,252
Dec 2, 202418.5719.3318.4019.2019.2056,712,287
Nov 29, 202418.3719.0017.6118.6718.6762,436,723
Nov 28, 202418.9019.4918.3218.3918.3960,639,866
Nov 27, 202417.1418.9916.5518.9318.9372,723,112
Nov 26, 202417.8318.3517.3217.3517.3531,967,332
Nov 25, 202418.2018.4817.2317.8617.8647,205,773
Nov 22, 202418.6119.9318.3518.4018.4071,288,238
Nov 21, 202419.0919.1718.6018.9018.9051,816,074
Nov 20, 202417.7019.4817.5119.2719.2775,201,296
Nov 19, 202417.2017.7916.8517.7817.7840,892,950
Nov 18, 202418.3418.5316.9117.0517.0554,747,784
Nov 15, 202419.2019.5818.3018.3418.3458,517,874
Nov 14, 202419.3519.9818.9519.0319.0365,889,609
Nov 13, 202420.2320.7019.1519.5719.5783,726,493
Nov 12, 202421.2221.6320.0820.5220.52120,685,710
Nov 11, 202421.0023.9820.6021.9821.98206,685,237
Nov 8, 202417.1720.0017.1720.0020.0097,955,268
Nov 7, 202416.0916.6815.9716.6716.6739,379,131
Nov 6, 202416.4116.8616.1216.2516.2544,352,047
Nov 5, 202415.3616.5915.2816.4116.4145,318,018
Nov 4, 202415.1015.4715.0415.4115.4128,533,472
Nov 1, 202416.6717.0415.2115.2515.2563,611,485
Oct 31, 202417.2817.3516.6016.9216.9264,190,100
Oct 30, 202416.1017.4215.6217.2017.2072,581,801
Oct 29, 202416.8717.0316.3816.3916.3951,674,462
Oct 28, 202416.6616.8816.5216.8616.8638,817,859
Oct 25, 202416.7217.1416.5216.6616.6644,895,316
Oct 24, 202416.5617.1416.3816.7116.7145,496,243
Oct 23, 202417.6018.5716.8516.9216.9291,883,319
Oct 22, 202420.2820.2817.7018.0718.07108,805,924
Oct 21, 202418.7720.5018.4020.1020.10137,113,474
Oct 18, 202417.1719.8816.8018.7618.76134,600,935
Oct 17, 202417.2518.2017.0917.4917.49100,819,073
Oct 16, 202416.6517.5816.2016.6916.6970,797,017
Oct 15, 202416.3118.6016.1817.4317.43119,576,115
Oct 14, 202416.6817.4914.9817.2517.25103,110,523
Oct 11, 202415.3317.2215.3316.3716.3780,133,275
Oct 10, 202418.0618.2015.7415.9515.9588,910,636
Oct 9, 202417.0020.6015.7117.7417.74153,022,899
Oct 8, 202417.3217.3316.3117.3317.33102,847,594
Sep 30, 202412.6514.4412.4514.4414.44104,759,660
Sep 27, 202411.2112.7411.2112.0312.0380,057,937
Sep 26, 202411.1011.4410.7611.2711.2772,975,203
Sep 25, 202410.4811.3810.4211.1511.1583,543,867
Sep 24, 202410.1610.569.9610.4710.4766,315,112
Sep 23, 202410.2610.6810.1210.2010.2070,586,331
Sep 20, 20249.8010.379.8010.2610.2670,107,696
Sep 19, 20249.459.959.189.849.8444,938,681
Sep 18, 20249.609.949.239.359.3529,080,831
Sep 13, 20249.8510.159.659.669.6639,965,549
Sep 12, 20249.5510.359.489.979.9760,455,324
Sep 11, 20249.379.829.229.659.6548,859,174
Sep 10, 20249.099.468.779.369.3637,646,364
Sep 9, 20249.039.198.939.059.0528,814,527
Sep 6, 20249.729.849.159.219.2157,555,209
Sep 5, 202410.0810.7910.0110.0110.0162,766,420
Sep 4, 202410.1610.339.9410.0010.0057,510,567
Sep 3, 20249.7510.429.7210.4010.4079,203,185
Sep 2, 20249.5010.509.429.839.8375,275,898
Aug 30, 20249.049.889.009.559.5568,374,359
Aug 29, 20248.959.148.749.089.0842,611,615
Aug 28, 20248.909.268.719.089.0840,159,042
Aug 27, 20249.079.699.009.179.1763,756,432
Aug 26, 20249.309.408.919.049.0471,871,689
Aug 23, 20248.5510.008.409.599.59104,076,815
Aug 22, 20248.759.088.388.438.4345,320,033
Aug 21, 20248.909.108.718.768.7646,756,170
Aug 20, 20249.209.508.939.019.0188,485,086
Aug 19, 20247.989.437.889.439.4371,398,553
Aug 16, 20247.847.997.747.867.8614,590,291
Aug 15, 20247.627.937.517.827.8213,425,600
Aug 14, 20247.617.697.567.637.637,447,000
Aug 13, 20247.637.647.467.627.627,144,685
Aug 12, 20247.687.707.497.597.599,303,672
Aug 9, 20247.948.027.717.717.7110,156,863
Aug 8, 20247.957.997.717.907.9011,678,238
Aug 7, 20248.008.127.957.997.9910,260,500
Aug 6, 20248.008.047.868.008.0011,673,400
Aug 5, 20248.088.357.847.877.8717,259,580
Aug 2, 20248.308.508.158.198.1915,460,677
Aug 1, 20248.368.468.298.388.3816,949,905
Jul 31, 20248.058.367.978.368.3618,909,701
Jul 30, 20247.858.107.828.038.0315,888,708
Jul 29, 20247.797.967.647.917.9115,237,160
Jul 26, 20247.797.937.767.837.8312,958,139
Jul 25, 20247.837.957.667.797.7916,204,169
Jul 24, 20248.158.157.827.847.8423,611,191
Jul 23, 20248.208.398.118.158.1538,477,546
Jul 22, 20247.998.807.818.328.3249,373,816
Jul 19, 20247.457.697.417.667.6612,443,612
Jul 18, 20247.607.607.267.467.4613,149,174
Jul 17, 20247.657.807.607.607.609,534,100
Jul 16, 20247.597.737.497.667.669,144,711
Jul 15, 20247.737.817.577.597.5910,698,914
Jul 12, 20247.967.997.777.847.849,932,400
Jul 11, 20247.907.997.747.957.9513,049,002
Jul 10, 20247.587.807.497.657.6511,710,337
Jul 9, 20247.577.697.307.607.6014,671,303
Jul 8, 20247.867.907.547.577.5715,255,440
Jul 5, 20247.798.057.687.947.9411,619,348
Jul 4, 20248.188.277.807.817.8111,178,782
Jul 3, 20248.248.378.118.198.1912,806,860
Jul 2, 20248.058.448.008.318.3117,310,206
Jul 1, 20248.128.147.818.008.0011,985,260
Jun 28, 20248.168.388.058.088.0813,144,040
Jun 27, 20248.278.398.178.208.2016,030,771
Jun 26, 20247.798.317.748.318.3120,194,882
Jun 25, 20248.108.207.847.897.8916,076,913
Jun 24, 20248.528.608.078.098.0918,180,984
Jun 21, 20248.688.828.558.598.5911,328,259
Jun 20, 20249.059.118.768.788.789,814,000
Jun 19, 20249.279.349.089.099.0911,093,620
Jun 18, 20249.029.309.009.229.2212,000,091
Jun 17, 20249.029.158.949.059.059,349,000
Jun 14, 20249.009.098.919.029.029,524,900
Jun 13, 20249.089.188.899.049.0411,373,833
Jun 12, 20248.909.128.909.049.0411,395,605
Jun 11, 20248.438.908.238.908.9017,400,717
Jun 7, 20248.608.768.438.488.4816,372,503
Jun 6, 20249.269.338.408.518.5130,364,668
Jun 5, 20249.339.489.229.269.2610,171,309
Jun 4, 20249.689.719.209.339.3314,911,448
Jun 3, 20249.9910.089.609.719.7110,978,832
May 31, 20249.6510.079.6210.0010.0010,521,339
May 30, 20249.619.749.449.659.658,611,880
May 29, 20249.719.879.579.619.618,489,722
May 28, 20249.829.989.669.729.727,730,710
May 27, 20249.929.979.549.859.8510,514,002
May 24, 202410.0610.239.879.879.8710,524,060
May 23, 202410.4810.5110.1410.1710.1710,212,359
May 22, 202410.3610.5210.2610.4810.488,615,281
May 21, 202410.5910.6110.3310.3710.379,063,846
May 20, 202410.4010.8010.3010.5210.5214,867,215
May 17, 202410.1110.4410.0610.4310.4312,368,931
May 16, 20249.9810.289.9510.1310.1311,414,834
May 15, 202410.0610.169.949.969.968,767,701
May 14, 202410.0110.239.9610.1010.1011,643,901
May 13, 202410.1310.259.869.969.9617,355,223
May 10, 202410.6610.7610.2610.3310.3313,336,301
May 9, 202410.4010.6310.4010.5110.5110,630,420
May 8, 202410.6810.6810.3910.4210.4212,746,109
May 7, 202410.6010.8310.5310.7410.7416,424,176
May 6, 202410.8210.9610.5810.6410.6418,537,411
Apr 30, 202410.8810.9810.5210.7310.7319,836,904
Apr 29, 202410.4911.0010.4910.7910.7921,032,540
Apr 26, 202410.1910.5610.1510.4810.4815,850,505
Apr 25, 202410.2510.4410.1210.2510.2514,224,520
Apr 24, 20249.8910.279.8810.2510.2516,628,008
Apr 23, 20249.7610.059.719.879.8713,546,646
Apr 22, 20249.529.919.369.689.6812,538,267
Apr 19, 20249.859.899.619.679.6712,747,369
Apr 18, 202410.1010.209.769.959.9518,195,103
Apr 17, 20249.3510.109.3510.0910.0923,766,867
Apr 16, 202410.2010.339.169.249.2434,049,036
Apr 15, 202410.7110.8810.0910.3110.3121,197,322
Apr 12, 202411.1311.2510.7210.7410.7417,355,322
Apr 11, 202410.9011.2810.8811.1311.1312,948,628
Apr 10, 202411.4411.4410.9511.0011.0015,210,161
Apr 9, 202411.2711.4611.2211.4411.4411,725,055
Apr 8, 202411.6911.7011.2611.2611.2615,232,670
Apr 3, 202412.1812.1911.5811.6911.6917,249,462
Apr 2, 202412.6012.6212.0512.1412.1419,679,024
Apr 1, 202412.3612.7012.3612.6212.6216,886,949
Mar 29, 202412.5012.5412.0812.3312.3311,889,330
Mar 28, 202412.1612.8212.0612.5312.5322,083,620
Mar 27, 202413.1413.1412.0512.1312.1325,606,436
Mar 26, 202413.8814.0813.0313.1813.1826,183,569
Mar 25, 202414.9614.9913.9814.0414.0421,307,388
Mar 22, 202414.8515.1014.4014.8514.8525,732,939
Mar 21, 202414.8615.1314.6714.8114.8119,722,940
Mar 20, 202414.5714.9514.4514.8814.8823,596,354
Mar 19, 202414.5014.7914.4314.5814.5818,455,036
Mar 18, 202414.4014.5914.2214.5914.5915,733,711
Mar 15, 202414.3414.3513.9714.3114.3114,126,113
Mar 14, 202414.5614.6414.1114.3614.3619,046,219
Mar 13, 202414.7015.0314.6214.7414.7424,211,903
Mar 12, 202414.4414.8014.2014.7014.7025,542,124
Mar 11, 202413.8114.5413.6014.4914.4922,757,152

Related Tickers

300348.SZ Shenzhen Sunline Tech Co., Ltd.
15.28
-2.36%
 
300229.SZ TRS Information Technology Co., Ltd.
24.60
-1.28%
 
002279.SZ Beijing Join-Cheer Software Co., Ltd.
7.52
-3.47%
 
300002.SZ Beijing Ultrapower Software Co., Ltd.
14.17
-0.35%
 
300166.SZ Business-intelligence of Oriental Nations Corporation Ltd.
12.15
0.00%
 
002657.SZ Sinodata Co., Ltd.
20.90
-1.60%
 
300044.SZ Shenzhen Sunwin Intelligent Co., Ltd.
8.17
+2.25%
 
600410.SS HUASHENG TEAMSUN
9.40
-1.78%
 
002123.SZ Montnets Cloud Technology Group Co., Ltd.
17.57
+0.69%
 
002410.SZ Glodon Company Limited
14.63
-1.15%