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

Shanghai - Delayed Quote CNY

TEBA (600089.SS)

Compare

12.10

-0.05

(-0.41%)

At close: 3:00:03 PM GMT+8

Currency in CNY

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 4, 2025	12.14	12.14	12.06	12.10	12.10	25,751,459
Mar 3, 2025	12.07	12.25	12.07	12.15	12.15	36,050,960
Feb 28, 2025	12.19	12.29	12.07	12.07	12.07	43,956,156
Feb 27, 2025	12.29	12.33	12.11	12.18	12.18	38,068,416
Feb 26, 2025	12.01	12.30	12.01	12.29	12.29	62,617,215
Feb 25, 2025	12.06	12.09	12.00	12.01	12.01	36,724,441
Feb 24, 2025	12.17	12.22	12.08	12.11	12.11	42,420,623
Feb 21, 2025	12.19	12.24	12.16	12.21	12.21	46,836,166
Feb 20, 2025	12.33	12.34	12.16	12.20	12.20	38,328,141
Feb 19, 2025	12.27	12.36	12.21	12.32	12.32	41,676,286
Feb 18, 2025	12.39	12.55	12.29	12.33	12.33	72,784,877
Feb 17, 2025	12.24	12.40	12.16	12.37	12.37	50,576,043
Feb 14, 2025	12.22	12.28	12.18	12.25	12.25	29,669,148
Feb 13, 2025	12.32	12.34	12.18	12.19	12.19	32,434,408
Feb 12, 2025	12.19	12.28	12.18	12.28	12.28	30,406,510
Feb 11, 2025	12.32	12.36	12.18	12.21	12.21	36,279,726
Feb 10, 2025	12.40	12.40	12.20	12.34	12.34	43,207,757
Feb 7, 2025	12.05	12.53	12.03	12.41	12.41	81,832,426
Feb 6, 2025	11.96	12.06	11.92	12.05	12.05	32,522,978
Feb 5, 2025	11.98	12.00	11.83	11.99	11.99	24,618,761
Jan 27, 2025	12.05	12.14	11.95	11.96	11.96	27,470,774
Jan 24, 2025	11.93	12.05	11.91	12.04	12.04	28,124,151
Jan 23, 2025	12.01	12.13	11.93	11.93	11.93	30,646,463
Jan 22, 2025	11.96	12.02	11.90	11.93	11.93	23,662,333
Jan 21, 2025	12.10	12.14	11.97	11.98	11.98	27,786,723
Jan 20, 2025	12.10	12.25	12.02	12.09	12.09	37,755,516
Jan 17, 2025	12.23	12.32	12.22	12.25	12.25	18,881,472
Jan 16, 2025	12.28	12.42	12.23	12.29	12.29	25,830,428
Jan 15, 2025	12.30	12.38	12.18	12.28	12.28	26,694,329
Jan 14, 2025	11.96	12.34	11.93	12.29	12.29	38,167,978
Jan 13, 2025	11.88	12.00	11.83	11.95	11.95	18,994,489
Jan 10, 2025	12.10	12.14	11.97	11.97	11.97	23,534,953
Jan 9, 2025	12.10	12.17	12.05	12.09	12.09	21,172,994
Jan 8, 2025	12.28	12.29	11.98	12.14	12.14	32,148,784
Jan 7, 2025	12.24	12.28	12.13	12.26	12.26	23,091,595
Jan 6, 2025	12.19	12.34	12.17	12.24	12.24	27,980,008
Jan 3, 2025	12.37	12.50	12.18	12.23	12.23	34,632,705
Jan 2, 2025	12.72	12.82	12.31	12.36	12.36	54,026,646
Dec 31, 2024	12.97	12.99	12.72	12.74	12.74	48,662,167
Dec 30, 2024	12.81	13.08	12.78	12.99	12.99	69,013,107
Dec 27, 2024	12.83	12.84	12.73	12.80	12.80	40,232,672
Dec 26, 2024	12.72	12.84	12.63	12.84	12.84	45,604,091
Dec 25, 2024	12.70	12.75	12.58	12.70	12.70	35,913,283
Dec 24, 2024	12.50	12.63	12.49	12.62	12.62	38,015,667
Dec 23, 2024	12.61	12.79	12.50	12.51	12.51	49,283,029
Dec 20, 2024	12.68	12.73	12.58	12.61	12.61	32,798,325
Dec 19, 2024	12.58	12.71	12.48	12.69	12.69	34,483,898
Dec 18, 2024	12.69	12.76	12.64	12.66	12.66	32,098,561
Dec 17, 2024	12.59	12.81	12.57	12.67	12.67	56,587,631
Dec 16, 2024	12.82	12.89	12.53	12.59	12.59	76,652,782
Dec 13, 2024	12.97	12.97	12.75	12.82	12.82	105,745,635
Dec 12, 2024	13.05	13.05	12.88	13.03	13.03	65,171,385
Dec 11, 2024	13.02	13.08	13.00	13.05	13.05	50,645,639
Dec 10, 2024	13.19	13.25	13.01	13.08	13.08	80,269,439
Dec 9, 2024	13.04	13.12	12.91	12.93	12.93	47,136,052
Dec 6, 2024	12.94	13.09	12.87	13.07	13.07	47,883,623
Dec 5, 2024	13.07	13.07	12.86	12.94	12.94	51,307,507
Dec 4, 2024	13.23	13.26	13.04	13.07	13.07	52,358,358
Dec 3, 2024	13.33	13.33	13.15	13.22	13.22	58,238,634
Dec 2, 2024	13.39	13.39	13.11	13.34	13.34	87,318,105
Nov 29, 2024	13.49	13.68	13.43	13.60	13.60	33,876,145
Nov 28, 2024	13.61	13.61	13.43	13.49	13.49	24,934,868
Nov 27, 2024	13.45	13.61	13.34	13.60	13.60	26,982,344
Nov 26, 2024	13.48	13.84	13.43	13.53	13.53	34,593,277
Nov 25, 2024	13.53	13.63	13.32	13.42	13.42	29,985,106
Nov 22, 2024	13.92	13.97	13.53	13.53	13.53	41,690,330
Nov 21, 2024	14.00	14.13	13.87	13.97	13.97	35,377,724
Nov 20, 2024	13.85	13.99	13.82	13.92	13.92	35,326,068
Nov 19, 2024	13.83	14.03	13.67	13.92	13.92	36,015,639
Nov 18, 2024	13.91	14.18	13.75	13.84	13.84	50,982,487
Nov 15, 2024	14.18	14.34	13.92	13.93	13.93	56,421,517
Nov 14, 2024	14.46	14.76	14.26	14.30	14.30	80,877,460
Nov 13, 2024	14.41	14.59	14.26	14.41	14.41	54,895,007
Nov 12, 2024	14.57	14.82	14.41	14.50	14.50	91,875,788
Nov 11, 2024	14.41	14.55	14.27	14.54	14.54	73,496,073
Nov 8, 2024	14.42	14.78	14.17	14.45	14.45	112,102,330
Nov 7, 2024	14.05	14.36	13.95	14.36	14.36	79,511,408
Nov 6, 2024	14.27	14.39	14.11	14.18	14.18	74,849,388
Nov 5, 2024	14.06	14.26	13.97	14.22	14.22	80,873,396
Nov 4, 2024	14.09	14.14	14.00	14.09	14.09	52,153,687
Nov 1, 2024	14.01	14.15	13.85	14.02	14.02	64,736,094
Oct 31, 2024	14.40	14.48	14.00	14.12	14.12	100,950,001
Oct 30, 2024	14.03	14.45	14.03	14.14	14.14	89,833,964
Oct 29, 2024	14.56	15.14	14.41	14.42	14.42	186,236,382
Oct 28, 2024	14.36	14.36	14.02	14.27	14.27	115,200,092
Oct 25, 2024	13.66	14.62	13.66	14.54	14.54	172,511,837
Oct 24, 2024	13.96	13.96	13.62	13.70	13.70	66,370,793
Oct 23, 2024	13.28	14.44	13.26	14.07	14.07	157,985,276
Oct 22, 2024	13.18	13.33	13.06	13.28	13.28	64,017,161
Oct 21, 2024	13.06	13.36	12.97	13.18	13.18	73,258,862
Oct 18, 2024	12.64	13.21	12.58	13.01	13.01	69,058,954
Oct 17, 2024	12.98	13.05	12.60	12.63	12.63	58,684,610
Oct 16, 2024	13.01	13.13	12.91	12.92	12.92	47,800,804
Oct 15, 2024	13.48	13.52	13.12	13.12	13.12	59,414,655
Oct 14, 2024	13.45	13.69	13.42	13.55	13.55	50,395,641
Oct 11, 2024	14.08	14.08	13.39	13.53	13.53	49,185,826
Oct 10, 2024	13.61	14.13	13.61	13.90	13.90	66,931,812
Oct 9, 2024	14.60	14.62	13.61	13.61	13.61	123,965,143
Oct 8, 2024	16.08	16.10	14.39	14.98	14.98	216,172,027
Sep 30, 2024	14.07	14.82	13.94	14.64	14.64	158,493,420
Sep 27, 2024	13.24	13.77	13.23	13.69	13.69	49,991,085
Sep 26, 2024	12.73	13.10	12.68	13.10	13.10	45,840,217
Sep 25, 2024	12.58	13.02	12.55	12.72	12.72	51,305,099
Sep 24, 2024	12.01	12.45	11.96	12.43	12.43	40,830,462
Sep 23, 2024	12.00	12.09	11.94	11.96	11.96	16,003,739
Sep 20, 2024	11.99	12.10	11.82	12.04	12.04	21,273,447
Sep 19, 2024	11.87	12.08	11.74	11.99	11.99	20,056,010
Sep 18, 2024	11.80	11.91	11.72	11.87	11.87	13,208,325
Sep 13, 2024	11.98	12.04	11.80	11.81	11.81	14,326,743
Sep 12, 2024	11.92	12.16	11.89	11.97	11.97	13,991,541
Sep 11, 2024	11.89	12.02	11.83	11.92	11.92	16,893,811
Sep 10, 2024	12.09	12.14	11.72	11.89	11.89	25,824,141
Sep 9, 2024	12.33	12.38	12.02	12.09	12.09	20,844,105
Sep 6, 2024	12.46	12.50	12.31	12.33	12.33	11,455,914
Sep 5, 2024	12.41	12.48	12.36	12.43	12.43	13,889,029
Sep 4, 2024	12.41	12.59	12.38	12.41	12.41	16,717,050
Sep 3, 2024	12.28	12.49	12.27	12.47	12.47	17,906,040
Sep 2, 2024	12.62	12.76	12.30	12.31	12.31	22,590,320
Aug 30, 2024	12.36	12.76	12.29	12.62	12.62	27,859,449
Aug 29, 2024	12.29	12.57	12.23	12.37	12.37	17,863,140
Aug 28, 2024	12.13	12.35	12.12	12.31	12.31	18,957,099
Aug 27, 2024	12.55	12.55	12.06	12.18	12.18	29,479,191
Aug 26, 2024	12.50	12.63	12.45	12.58	12.58	17,629,555
Aug 23, 2024	12.50	12.54	12.39	12.44	12.44	16,201,559
Aug 22, 2024	12.76	12.83	12.46	12.49	12.49	29,061,610
Aug 21, 2024	12.87	12.89	12.73	12.74	12.74	17,592,618
Aug 20, 2024	13.06	13.08	12.80	12.90	12.90	22,504,866
Aug 19, 2024	13.08	13.22	13.04	13.06	13.06	16,213,627
Aug 16, 2024	13.15	13.17	13.06	13.10	13.10	14,678,309
Aug 15, 2024	13.02	13.22	12.91	13.13	13.13	20,779,578
Aug 14, 2024	13.22	13.31	12.99	12.99	12.99	21,743,744
Aug 13, 2024	13.29	13.34	13.11	13.22	13.22	18,981,497
Aug 12, 2024	13.38	13.43	13.27	13.33	13.33	12,690,932
Aug 9, 2024	13.43	13.50	13.30	13.30	13.30	13,525,763
Aug 8, 2024	13.48	13.54	13.36	13.40	13.40	15,983,990
Aug 7, 2024	13.36	13.57	13.36	13.48	13.48	24,842,010
Aug 6, 2024	13.28	13.47	13.23	13.36	13.36	21,914,965
Aug 5, 2024	13.33	13.52	13.19	13.19	13.19	27,220,574
Aug 2, 2024	13.46	13.55	13.33	13.37	13.37	22,079,631
Aug 1, 2024	13.50	13.67	13.46	13.48	13.48	20,351,499
Jul 31, 2024	13.24	13.58	13.17	13.54	13.54	28,419,859
Jul 30, 2024	13.19	13.27	13.11	13.23	13.23	20,160,239
Jul 29, 2024	13.48	13.54	13.22	13.23	13.23	20,898,505
Jul 26, 2024	13.24	13.46	13.22	13.43	13.43	20,462,800
Jul 25, 2024	13.10	13.29	13.06	13.28	13.28	24,599,960
Jul 24, 2024	13.23	13.31	13.02	13.06	13.06	22,902,139
Jul 23, 2024	13.51	13.57	13.23	13.25	13.25	22,686,864
Jul 22, 2024	13.51	13.73	13.49	13.62	13.62	28,899,418
Jul 19, 2024	13.43	13.58	13.41	13.56	13.56	34,811,357
Jul 18, 2024	13.12	13.63	12.95	13.53	13.53	57,785,765
Jul 17, 2024	13.05	13.13	12.96	13.12	13.12	24,838,110
Jul 16, 2024	12.97	13.06	12.93	13.03	13.03	20,774,661
Jul 15, 2024	13.11	13.11	12.94	12.95	12.95	24,396,393
Jul 12, 2024	13.20	13.30	13.09	13.11	13.11	24,348,752
Jul 11, 2024	13.01	13.29	13.00	13.24	13.24	38,883,882
Jul 10, 2024	13.20	13.20	12.85	12.89	12.89	51,906,704
Jul 9, 2024	13.16	13.45	13.02	13.35	13.35	32,301,520
Jul 8, 2024	13.33	13.34	13.04	13.14	13.14	23,695,261
Jul 5, 2024	13.50	13.50	13.50	13.50	13.50	-
Jul 4, 2024	0.20 Dividend
Jul 4, 2024	13.57	13.63	13.46	13.50	13.50	19,962,635
Jul 3, 2024	13.81	13.82	13.58	13.71	13.51	19,659,122
Jul 2, 2024	13.92	13.93	13.75	13.78	13.58	23,508,746
Jul 1, 2024	13.99	14.02	13.79	13.96	13.76	22,854,086
Jun 28, 2024	13.61	14.04	13.57	13.87	13.67	37,270,114
Jun 27, 2024	13.82	13.84	13.52	13.55	13.35	27,652,534
Jun 26, 2024	13.72	13.86	13.58	13.81	13.61	24,801,935
Jun 25, 2024	13.88	13.95	13.62	13.73	13.53	26,051,725
Jun 24, 2024	14.00	14.12	13.87	13.87	13.67	25,621,243
Jun 21, 2024	14.08	14.15	13.97	14.03	13.83	23,350,375
Jun 20, 2024	14.29	14.30	14.08	14.09	13.88	26,334,093
Jun 19, 2024	14.52	14.59	14.28	14.30	14.09	33,600,642
Jun 18, 2024	14.50	14.63	14.40	14.60	14.39	23,730,895
Jun 17, 2024	14.34	14.76	14.27	14.52	14.31	41,199,949
Jun 14, 2024	14.22	14.45	14.11	14.36	14.15	33,745,214
Jun 13, 2024	14.31	14.44	14.21	14.24	14.03	23,404,931
Jun 12, 2024	14.29	14.38	14.19	14.35	14.14	24,453,835
Jun 11, 2024	14.29	14.37	14.20	14.29	14.08	26,851,041
Jun 7, 2024	14.64	14.66	14.17	14.39	14.18	48,642,330
Jun 6, 2024	14.68	14.85	14.48	14.59	14.38	40,480,972
Jun 5, 2024	14.99	15.00	14.66	14.67	14.46	35,037,943
Jun 4, 2024	14.69	15.07	14.58	15.04	14.82	42,961,710
Jun 3, 2024	14.85	14.87	14.56	14.71	14.50	39,016,926
May 31, 2024	15.06	15.20	14.88	14.92	14.70	41,297,345
May 30, 2024	15.26	15.45	15.03	15.10	14.88	62,504,656
May 29, 2024	14.91	15.28	14.90	15.12	14.90	79,082,615
May 28, 2024	14.90	15.08	14.79	14.89	14.67	54,256,140
May 27, 2024	14.73	15.01	14.60	14.91	14.69	54,451,974
May 24, 2024	14.51	14.92	14.51	14.66	14.45	48,625,685
May 23, 2024	14.85	14.89	14.51	14.56	14.35	45,413,012
May 22, 2024	14.50	15.10	14.47	14.94	14.72	77,816,394
May 21, 2024	14.66	14.66	14.42	14.51	14.30	24,692,017
May 20, 2024	14.62	14.74	14.60	14.66	14.45	36,840,803
May 17, 2024	14.53	14.62	14.37	14.62	14.41	34,473,004
May 16, 2024	14.66	14.78	14.51	14.55	14.34	38,021,539
May 15, 2024	14.78	15.04	14.64	14.66	14.45	42,313,138
May 14, 2024	14.97	14.99	14.75	14.85	14.63	46,639,208
May 13, 2024	14.56	15.17	14.43	14.97	14.75	88,268,636
May 10, 2024	14.55	14.70	14.34	14.60	14.39	51,887,670
May 9, 2024	14.30	14.53	14.30	14.43	14.22	37,211,754
May 8, 2024	14.36	14.45	14.27	14.30	14.09	25,253,846
May 7, 2024	14.42	14.43	14.25	14.38	14.17	33,627,345
May 6, 2024	14.27	14.44	14.23	14.38	14.17	48,711,410
Apr 30, 2024	14.08	14.24	13.82	14.15	13.94	53,428,655
Apr 29, 2024	13.87	14.26	13.86	14.18	13.97	58,766,372
Apr 26, 2024	13.57	13.91	13.52	13.86	13.66	45,784,080
Apr 25, 2024	13.71	13.71	13.50	13.57	13.37	36,585,093
Apr 24, 2024	13.72	13.81	13.62	13.80	13.60	29,901,085
Apr 23, 2024	14.11	14.17	13.65	13.72	13.52	53,380,915
Apr 22, 2024	14.25	14.40	14.10	14.12	13.91	33,689,917
Apr 19, 2024	14.53	14.56	14.12	14.29	14.08	56,642,343
Apr 18, 2024	14.65	14.80	14.57	14.62	14.41	38,694,097
Apr 17, 2024	14.50	14.71	14.45	14.70	14.49	38,669,588
Apr 16, 2024	14.49	14.74	14.39	14.50	14.29	48,327,595
Apr 15, 2024	14.41	14.74	14.39	14.59	14.38	46,933,196
Apr 12, 2024	14.68	14.72	14.39	14.39	14.18	36,827,479
Apr 11, 2024	14.28	14.90	14.09	14.68	14.47	67,625,243
Apr 10, 2024	14.44	14.60	14.25	14.32	14.11	45,782,871
Apr 9, 2024	14.75	14.75	14.10	14.51	14.30	95,523,265
Apr 8, 2024	15.53	15.62	15.23	15.24	15.02	44,252,658
Apr 3, 2024	15.35	15.58	15.35	15.54	15.31	35,560,021
Apr 2, 2024	15.55	15.63	15.38	15.45	15.22	33,019,651
Apr 1, 2024	15.39	15.61	15.35	15.56	15.33	40,003,919
Mar 29, 2024	15.12	15.37	15.10	15.32	15.10	20,719,663
Mar 28, 2024	15.09	15.32	15.08	15.13	14.91	34,396,752
Mar 27, 2024	15.36	15.38	15.11	15.12	14.90	26,964,541
Mar 26, 2024	15.37	15.46	15.20	15.37	15.15	29,403,087
Mar 25, 2024	15.56	15.67	15.40	15.41	15.19	31,021,105
Mar 22, 2024	15.51	15.65	15.33	15.58	15.35	43,690,953
Mar 21, 2024	15.79	15.80	15.49	15.55	15.32	44,546,095
Mar 20, 2024	15.75	15.85	15.64	15.76	15.53	31,915,382
Mar 19, 2024	15.95	16.05	15.73	15.75	15.52	41,850,046
Mar 18, 2024	15.85	16.04	15.84	15.97	15.74	53,413,388
Mar 15, 2024	15.71	15.85	15.63	15.83	15.60	41,624,890
Mar 14, 2024	15.91	16.10	15.66	15.82	15.59	57,205,090
Mar 13, 2024	16.07	16.18	15.91	15.99	15.76	60,745,632
Mar 12, 2024	16.48	16.56	16.04	16.09	15.86	98,220,490
Mar 11, 2024	16.45	16.62	16.26	16.40	16.16	93,015,354
Mar 8, 2024	16.30	16.70	16.14	16.25	16.01	87,150,969
Mar 7, 2024	16.30	16.38	16.05	16.30	16.06	99,161,403
Mar 6, 2024	15.51	16.76	15.45	16.38	16.14	170,464,779
Mar 5, 2024	15.82	15.87	15.48	15.57	15.34	83,063,177
Mar 4, 2024	15.14	15.79	15.13	15.74	15.51	120,867,942

000400.SZ XJ Electric Co., Ltd.

24.58

+0.37%

601126.SS Beijing Sifang Automation Co.,Ltd

16.04

+1.52%

600522.SS Jiangsu Zhongtian Technology Co., Ltd.

14.05

+0.21%

002028.SZ Sieyuan Electric Co., Ltd.

72.14

-0.06%

300274.SZ Sungrow Power Supply Co., Ltd.

70.65

-2.65%

300750.SZ Contemporary Amperex Technology Co., Limited

263.00

-3.85%

HPS-A.TO Hammond Power Solutions Inc.

78.92

-1.68%

EOSE Eos Energy Enterprises, Inc.

3.9301

-1.38%

PLUG Plug Power Inc.

1.6000

+6.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TEBA (600089.SS)

Related Tickers