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

Shanghai - Delayed Quote CNY

TEBA (600089.SS)

11.51
-0.03
(-0.26%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202511.5511.5611.5011.5111.5113,883,523
Apr 28, 202511.5811.6311.5411.5411.5418,262,985
Apr 25, 202511.5811.6011.5411.5811.5815,494,048
Apr 24, 202511.6211.6611.5511.5711.5717,174,670
Apr 23, 202511.6911.7311.5911.6111.6124,381,542
Apr 22, 202511.6311.7511.5911.6911.6930,561,669
Apr 21, 202511.5811.6011.5011.5811.5814,158,731
Apr 18, 202511.6211.6311.5011.5811.5816,588,609
Apr 17, 202511.6811.6811.5611.6711.6729,099,683
Apr 16, 202511.4311.7311.3411.7311.7335,831,043
Apr 15, 202511.5211.5211.3811.4511.4522,619,790
Apr 14, 202511.6111.6211.4811.5111.5133,911,199
Apr 11, 202511.6711.6711.5111.5611.5634,504,692
Apr 10, 202511.9411.9511.5211.6911.6953,661,281
Apr 9, 202511.4111.6411.2311.6411.6451,162,218
Apr 8, 202511.1211.5511.1111.5511.5561,344,497
Apr 7, 202511.4011.6510.8511.1311.1398,909,276
Apr 3, 202511.9812.0811.9612.0612.0625,528,150
Apr 2, 202512.0312.1511.9412.0612.0626,841,723
Apr 1, 202512.0812.1512.0212.0312.0343,431,705
Mar 31, 202512.2812.3111.9612.0212.0258,369,277
Mar 28, 202512.4412.4812.2712.2812.2838,059,637
Mar 27, 202512.6012.6012.4012.4512.4535,509,098
Mar 26, 202512.5512.6512.4812.6312.6339,874,129
Mar 25, 202512.5112.6612.4712.5412.5440,552,970
Mar 24, 202512.4912.6112.3812.5012.5036,124,182
Mar 21, 202512.5512.7212.4712.4912.4945,008,451
Mar 20, 202512.8012.8212.5612.5812.5849,015,471
Mar 19, 202512.7812.8312.6612.7812.7850,157,350
Mar 18, 202512.6612.8612.5712.7812.7871,784,395
Mar 17, 202512.6112.7312.5512.6312.6350,349,866
Mar 14, 202512.5412.6912.5412.6212.6265,293,507
Mar 13, 202512.3612.8012.3312.6012.60116,037,763
Mar 12, 202512.3012.4312.2012.3812.3858,640,944
Mar 11, 202512.1412.2612.1012.2612.2628,106,422
Mar 10, 202512.2312.3012.1412.2112.2129,595,689
Mar 7, 202512.2812.3412.2112.2312.2332,843,191
Mar 6, 202512.1812.4912.1512.3512.3574,771,391
Mar 5, 202512.1012.1912.0112.1712.1737,735,795
Mar 4, 202512.1412.1412.0612.1012.1025,751,459
Mar 3, 202512.0712.2512.0712.1512.1536,050,960
Feb 28, 202512.1912.2912.0712.0712.0743,956,156
Feb 27, 202512.2912.3312.1112.1812.1838,068,416
Feb 26, 202512.0112.3012.0112.2912.2962,617,215
Feb 25, 202512.0612.0912.0012.0112.0136,724,441
Feb 24, 202512.1712.2212.0812.1112.1142,420,623
Feb 21, 202512.1912.2412.1612.2112.2146,836,166
Feb 20, 202512.3312.3412.1612.2012.2038,328,141
Feb 19, 202512.2712.3612.2112.3212.3241,676,286
Feb 18, 202512.3912.5512.2912.3312.3372,784,877
Feb 17, 202512.2412.4012.1612.3712.3750,576,043
Feb 14, 202512.2212.2812.1812.2512.2529,669,148
Feb 13, 202512.3212.3412.1812.1912.1932,434,408
Feb 12, 202512.1912.2812.1812.2812.2830,406,510
Feb 11, 202512.3212.3612.1812.2112.2136,279,726
Feb 10, 202512.4012.4012.2012.3412.3443,207,757
Feb 7, 202512.0512.5312.0312.4112.4181,832,426
Feb 6, 202511.9612.0611.9212.0512.0532,522,978
Feb 5, 202511.9812.0011.8311.9911.9924,618,761
Jan 27, 202512.0512.1411.9511.9611.9627,470,774
Jan 24, 202511.9312.0511.9112.0412.0428,124,151
Jan 23, 202512.0112.1311.9311.9311.9330,646,463
Jan 22, 202511.9612.0211.9011.9311.9323,662,333
Jan 21, 202512.1012.1411.9711.9811.9827,786,723
Jan 20, 202512.1012.2512.0212.0912.0937,755,516
Jan 17, 202512.2312.3212.2212.2512.2518,881,472
Jan 16, 202512.2812.4212.2312.2912.2925,830,428
Jan 15, 202512.3012.3812.1812.2812.2826,694,329
Jan 14, 202511.9612.3411.9312.2912.2938,167,978
Jan 13, 202511.8812.0011.8311.9511.9518,994,489
Jan 10, 202512.1012.1411.9711.9711.9723,534,953
Jan 9, 202512.1012.1712.0512.0912.0921,172,994
Jan 8, 202512.2812.2911.9812.1412.1432,148,784
Jan 7, 202512.2412.2812.1312.2612.2623,091,595
Jan 6, 202512.1912.3412.1712.2412.2427,980,008
Jan 3, 202512.3712.5012.1812.2312.2334,632,705
Jan 2, 202512.7212.8212.3112.3612.3654,026,646
Dec 31, 202412.9712.9912.7212.7412.7448,662,167
Dec 30, 202412.8113.0812.7812.9912.9969,013,107
Dec 27, 202412.8312.8412.7312.8012.8040,232,672
Dec 26, 202412.7212.8412.6312.8412.8445,604,091
Dec 25, 202412.7012.7512.5812.7012.7035,913,283
Dec 24, 202412.5012.6312.4912.6212.6238,015,667
Dec 23, 202412.6112.7912.5012.5112.5149,283,029
Dec 20, 202412.6812.7312.5812.6112.6132,798,325
Dec 19, 202412.5812.7112.4812.6912.6934,483,898
Dec 18, 202412.6912.7612.6412.6612.6632,098,561
Dec 17, 202412.5912.8112.5712.6712.6756,587,631
Dec 16, 202412.8212.8912.5312.5912.5976,652,782
Dec 13, 202412.9712.9712.7512.8212.82105,745,635
Dec 12, 202413.0513.0512.8813.0313.0365,171,385
Dec 11, 202413.0213.0813.0013.0513.0550,645,639
Dec 10, 202413.1913.2513.0113.0813.0880,269,439
Dec 9, 202413.0413.1212.9112.9312.9347,136,052
Dec 6, 202412.9413.0912.8713.0713.0747,883,623
Dec 5, 202413.0713.0712.8612.9412.9451,307,507
Dec 4, 202413.2313.2613.0413.0713.0752,358,358
Dec 3, 202413.3313.3313.1513.2213.2258,238,634
Dec 2, 202413.3913.3913.1113.3413.3487,318,105
Nov 29, 202413.4913.6813.4313.6013.6033,876,145
Nov 28, 202413.6113.6113.4313.4913.4924,934,868
Nov 27, 202413.4513.6113.3413.6013.6026,982,344
Nov 26, 202413.4813.8413.4313.5313.5334,593,277
Nov 25, 202413.5313.6313.3213.4213.4229,985,106
Nov 22, 202413.9213.9713.5313.5313.5341,690,330
Nov 21, 202414.0014.1313.8713.9713.9735,377,724
Nov 20, 202413.8513.9913.8213.9213.9235,326,068
Nov 19, 202413.8314.0313.6713.9213.9236,015,639
Nov 18, 202413.9114.1813.7513.8413.8450,982,487
Nov 15, 202414.1814.3413.9213.9313.9356,421,517
Nov 14, 202414.4614.7614.2614.3014.3080,877,460
Nov 13, 202414.4114.5914.2614.4114.4154,895,007
Nov 12, 202414.5714.8214.4114.5014.5091,875,788
Nov 11, 202414.4114.5514.2714.5414.5473,496,073
Nov 8, 202414.4214.7814.1714.4514.45112,102,330
Nov 7, 202414.0514.3613.9514.3614.3679,511,408
Nov 6, 202414.2714.3914.1114.1814.1874,849,388
Nov 5, 202414.0614.2613.9714.2214.2280,873,396
Nov 4, 202414.0914.1414.0014.0914.0952,153,687
Nov 1, 202414.0114.1513.8514.0214.0264,736,094
Oct 31, 202414.4014.4814.0014.1214.12100,950,001
Oct 30, 202414.0314.4514.0314.1414.1489,833,964
Oct 29, 202414.5615.1414.4114.4214.42186,236,382
Oct 28, 202414.3614.3614.0214.2714.27115,200,092
Oct 25, 202413.6614.6213.6614.5414.54172,511,837
Oct 24, 202413.9613.9613.6213.7013.7066,370,793
Oct 23, 202413.2814.4413.2614.0714.07157,985,276
Oct 22, 202413.1813.3313.0613.2813.2864,017,161
Oct 21, 202413.0613.3612.9713.1813.1873,258,862
Oct 18, 202412.6413.2112.5813.0113.0169,058,954
Oct 17, 202412.9813.0512.6012.6312.6358,684,610
Oct 16, 202413.0113.1312.9112.9212.9247,800,804
Oct 15, 202413.4813.5213.1213.1213.1259,414,655
Oct 14, 202413.4513.6913.4213.5513.5550,395,641
Oct 11, 202414.0814.0813.3913.5313.5349,185,826
Oct 10, 202413.6114.1313.6113.9013.9066,931,812
Oct 9, 202414.6014.6213.6113.6113.61123,965,143
Oct 8, 202416.0816.1014.3914.9814.98216,172,027
Sep 30, 202414.0714.8213.9414.6414.64158,493,420
Sep 27, 202413.2413.7713.2313.6913.6949,991,085
Sep 26, 202412.7313.1012.6813.1013.1045,840,217
Sep 25, 202412.5813.0212.5512.7212.7251,305,099
Sep 24, 202412.0112.4511.9612.4312.4340,830,462
Sep 23, 202412.0012.0911.9411.9611.9616,003,739
Sep 20, 202411.9912.1011.8212.0412.0421,273,447
Sep 19, 202411.8712.0811.7411.9911.9920,056,010
Sep 18, 202411.8011.9111.7211.8711.8713,208,325
Sep 13, 202411.9812.0411.8011.8111.8114,326,743
Sep 12, 202411.9212.1611.8911.9711.9713,991,541
Sep 11, 202411.8912.0211.8311.9211.9216,893,811
Sep 10, 202412.0912.1411.7211.8911.8925,824,141
Sep 9, 202412.3312.3812.0212.0912.0920,844,105
Sep 6, 202412.4612.5012.3112.3312.3311,455,914
Sep 5, 202412.4112.4812.3612.4312.4313,889,029
Sep 4, 202412.4112.5912.3812.4112.4116,717,050
Sep 3, 202412.2812.4912.2712.4712.4717,906,040
Sep 2, 202412.6212.7612.3012.3112.3122,590,320
Aug 30, 202412.3612.7612.2912.6212.6227,859,449
Aug 29, 202412.2912.5712.2312.3712.3717,863,140
Aug 28, 202412.1312.3512.1212.3112.3118,957,099
Aug 27, 202412.5512.5512.0612.1812.1829,479,191
Aug 26, 202412.5012.6312.4512.5812.5817,629,555
Aug 23, 202412.5012.5412.3912.4412.4416,201,559
Aug 22, 202412.7612.8312.4612.4912.4929,061,610
Aug 21, 202412.8712.8912.7312.7412.7417,592,618
Aug 20, 202413.0613.0812.8012.9012.9022,504,866
Aug 19, 202413.0813.2213.0413.0613.0616,213,627
Aug 16, 202413.1513.1713.0613.1013.1014,678,309
Aug 15, 202413.0213.2212.9113.1313.1320,779,578
Aug 14, 202413.2213.3112.9912.9912.9921,743,744
Aug 13, 202413.2913.3413.1113.2213.2218,981,497
Aug 12, 202413.3813.4313.2713.3313.3312,690,932
Aug 9, 202413.4313.5013.3013.3013.3013,525,763
Aug 8, 202413.4813.5413.3613.4013.4015,983,990
Aug 7, 202413.3613.5713.3613.4813.4824,842,010
Aug 6, 202413.2813.4713.2313.3613.3621,914,965
Aug 5, 202413.3313.5213.1913.1913.1927,220,574
Aug 2, 202413.4613.5513.3313.3713.3722,079,631
Aug 1, 202413.5013.6713.4613.4813.4820,351,499
Jul 31, 202413.2413.5813.1713.5413.5428,419,859
Jul 30, 202413.1913.2713.1113.2313.2320,160,239
Jul 29, 202413.4813.5413.2213.2313.2320,898,505
Jul 26, 202413.2413.4613.2213.4313.4320,462,800
Jul 25, 202413.1013.2913.0613.2813.2824,599,960
Jul 24, 202413.2313.3113.0213.0613.0622,902,139
Jul 23, 202413.5113.5713.2313.2513.2522,686,864
Jul 22, 202413.5113.7313.4913.6213.6228,899,418
Jul 19, 202413.4313.5813.4113.5613.5634,811,357
Jul 18, 202413.1213.6312.9513.5313.5357,785,765
Jul 17, 202413.0513.1312.9613.1213.1224,838,110
Jul 16, 202412.9713.0612.9313.0313.0320,774,661
Jul 15, 202413.1113.1112.9412.9512.9524,396,393
Jul 12, 202413.2013.3013.0913.1113.1124,348,752
Jul 11, 202413.0113.2913.0013.2413.2438,883,882
Jul 10, 202413.2013.2012.8512.8912.8951,906,704
Jul 9, 202413.1613.4513.0213.3513.3532,301,520
Jul 8, 202413.3313.3413.0413.1413.1423,695,261
Jul 5, 202413.5013.5013.5013.5013.50-
Jul 4, 2024 0.2 Dividend
Jul 4, 202413.5713.6313.4613.5013.5019,962,635
Jul 3, 202413.8113.8213.5813.7113.5119,659,122
Jul 2, 202413.9213.9313.7513.7813.5823,508,746
Jul 1, 202413.9914.0213.7913.9613.7622,854,086
Jun 28, 202413.6114.0413.5713.8713.6737,270,114
Jun 27, 202413.8213.8413.5213.5513.3527,652,534
Jun 26, 202413.7213.8613.5813.8113.6124,801,935
Jun 25, 202413.8813.9513.6213.7313.5326,051,725
Jun 24, 202414.0014.1213.8713.8713.6725,621,243
Jun 21, 202414.0814.1513.9714.0313.8323,350,375
Jun 20, 202414.2914.3014.0814.0913.8826,334,093
Jun 19, 202414.5214.5914.2814.3014.0933,600,642
Jun 18, 202414.5014.6314.4014.6014.3923,730,895
Jun 17, 202414.3414.7614.2714.5214.3141,199,949
Jun 14, 202414.2214.4514.1114.3614.1533,745,214
Jun 13, 202414.3114.4414.2114.2414.0323,404,931
Jun 12, 202414.2914.3814.1914.3514.1424,453,835
Jun 11, 202414.2914.3714.2014.2914.0826,851,041
Jun 7, 202414.6414.6614.1714.3914.1848,642,330
Jun 6, 202414.6814.8514.4814.5914.3840,480,972
Jun 5, 202414.9915.0014.6614.6714.4635,037,943
Jun 4, 202414.6915.0714.5815.0414.8242,961,710
Jun 3, 202414.8514.8714.5614.7114.5039,016,926
May 31, 202415.0615.2014.8814.9214.7041,297,345
May 30, 202415.2615.4515.0315.1014.8862,504,656
May 29, 202414.9115.2814.9015.1214.9079,082,615
May 28, 202414.9015.0814.7914.8914.6754,256,140
May 27, 202414.7315.0114.6014.9114.6954,451,974
May 24, 202414.5114.9214.5114.6614.4548,625,685
May 23, 202414.8514.8914.5114.5614.3545,413,012
May 22, 202414.5015.1014.4714.9414.7277,816,394
May 21, 202414.6614.6614.4214.5114.3024,692,017
May 20, 202414.6214.7414.6014.6614.4536,840,803
May 17, 202414.5314.6214.3714.6214.4134,473,004
May 16, 202414.6614.7814.5114.5514.3438,021,539
May 15, 202414.7815.0414.6414.6614.4542,313,138
May 14, 202414.9714.9914.7514.8514.6346,639,208
May 13, 202414.5615.1714.4314.9714.7588,268,636
May 10, 202414.5514.7014.3414.6014.3951,887,670
May 9, 202414.3014.5314.3014.4314.2237,211,754
May 8, 202414.3614.4514.2714.3014.0925,253,846
May 7, 202414.4214.4314.2514.3814.1733,627,345
May 6, 202414.2714.4414.2314.3814.1748,711,410
Apr 30, 202414.0814.2413.8214.1513.9453,428,655
Apr 29, 202413.8714.2613.8614.1813.9758,766,372

Related Tickers

002518.SZ Shenzhen KSTAR Science and Technology Co., Ltd.
21.94
-0.18%
 
1303.SR Electrical Industries Company
7.25
+0.69%
 
6503.T Mitsubishi Electric Corporation
2,620.00
-1.00%
 
267260.KS HD Hyundai Electric Co., Ltd.
314,500.00
+5.54%
 
VOLTAMP.NS Voltamp Transformers Limited
7,588.00
+1.22%
 
TARIL.NS TRANS & RECTI. LTD
503.60
-0.25%
 
POWERINDIA.NS Hitachi Energy India Limited
14,391.00
+3.08%
 
SHILCTECH.BO Shilchar Technologies Limited
6,909.55
-0.41%
 
CGPOWER.NS CG Power and Industrial Solutions Limited
638.45
+0.77%
 
300750.SZ Contemporary Amperex Technology Co., Limited
232.03
-1.20%