Shanghai - Delayed Quote CNY

Baoding Tianwei Baobian Electric Co.,Ltd. (600550.SS)

7.83
+0.08
+(1.03%)
As of 9:42:22 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 12, 20257.807.857.767.837.833,465,700
May 9, 20258.008.007.717.757.7529,913,133
May 8, 20257.878.017.827.997.9933,579,710
May 7, 20257.907.987.787.877.8734,674,439
May 6, 20257.547.867.537.867.8644,940,954
Apr 30, 20257.487.537.457.507.5021,899,450
Apr 29, 20257.487.547.427.457.4524,240,060
Apr 28, 20257.807.957.507.527.5244,427,915
Apr 25, 20257.557.627.517.597.5921,773,391
Apr 24, 20257.757.767.547.567.5631,810,298
Apr 23, 20257.777.837.717.757.7526,369,647
Apr 22, 20257.857.907.687.697.6935,238,837
Apr 21, 20257.757.857.717.857.8527,315,881
Apr 18, 20257.777.877.657.777.7734,444,733
Apr 17, 20257.908.087.827.827.8240,333,011
Apr 16, 20258.358.387.907.957.9560,583,807
Apr 15, 20258.408.568.318.358.3563,839,178
Apr 14, 20258.388.788.328.398.39115,052,152
Apr 11, 20258.148.247.938.248.2450,516,213
Apr 10, 20257.507.687.397.497.4956,938,757
Apr 9, 20257.047.526.497.377.3773,341,422
Apr 8, 20257.517.887.077.217.2187,816,659
Apr 7, 20258.198.327.867.867.8646,633,415
Apr 3, 20258.668.938.618.738.7361,166,815
Apr 2, 20258.938.998.718.778.7777,955,557
Apr 1, 20258.869.238.679.099.09124,036,901
Mar 31, 20258.469.108.358.858.8599,062,995
Mar 28, 20258.628.968.548.628.6276,258,286
Mar 27, 20258.919.008.608.708.70114,520,181
Mar 26, 20258.489.248.369.229.22165,193,749
Mar 25, 20258.008.587.958.558.55147,675,979
Mar 24, 20258.198.347.858.038.0380,188,908
Mar 21, 20258.558.618.158.208.20144,271,671
Mar 20, 20257.758.557.648.558.55143,078,699
Mar 19, 20257.558.247.477.777.77108,964,843
Mar 18, 20257.517.667.467.567.5626,092,749
Mar 17, 20257.567.607.497.517.5116,571,987
Mar 14, 20257.407.527.367.527.5221,138,125
Mar 13, 20257.557.577.337.407.4026,591,956
Mar 12, 20257.517.687.507.587.5828,210,623
Mar 11, 20257.477.527.437.507.5016,171,777
Mar 10, 20257.527.627.477.547.5419,121,706
Mar 7, 20257.707.717.477.527.5229,179,112
Mar 6, 20257.647.777.637.747.7424,292,946
Mar 5, 20257.747.787.587.657.6520,135,251
Mar 4, 20257.507.747.477.727.7226,074,146
Mar 3, 20257.567.687.517.527.5221,785,094
Feb 28, 20257.737.767.537.557.5523,577,893
Feb 27, 20257.907.997.677.787.7829,093,438
Feb 26, 20257.917.957.807.907.9024,576,647
Feb 25, 20257.908.037.857.907.9020,788,209
Feb 24, 20257.988.017.877.977.9725,339,255
Feb 21, 20257.888.057.858.018.0128,427,934
Feb 20, 20258.048.097.877.917.9120,680,001
Feb 19, 20257.837.947.817.947.9418,944,056
Feb 18, 20258.068.167.837.877.8728,603,774
Feb 17, 20257.968.077.928.058.0526,659,578
Feb 14, 20258.098.157.967.987.9834,662,212
Feb 13, 20258.148.428.078.158.1551,616,691
Feb 12, 20257.918.347.908.168.1655,958,122
Feb 11, 20257.998.047.867.967.9635,374,270
Feb 10, 20258.068.157.858.018.0149,207,300
Feb 7, 20257.647.887.647.797.7934,219,068
Feb 6, 20257.467.687.407.687.6827,354,853
Feb 5, 20257.507.557.437.507.5015,666,869
Jan 27, 20257.657.707.437.437.4317,695,140
Jan 24, 20257.547.647.517.607.6018,379,016
Jan 23, 20257.667.817.547.547.5432,266,138
Jan 22, 20257.627.717.557.607.6017,591,702
Jan 21, 20257.787.787.527.647.6421,385,455
Jan 20, 20257.777.857.627.687.6835,016,683
Jan 17, 20257.577.647.477.587.5821,376,946
Jan 16, 20257.537.887.497.607.6037,460,716
Jan 15, 20257.487.747.367.547.5441,952,718
Jan 14, 20257.287.527.227.517.5128,685,258
Jan 13, 20257.177.277.007.237.2318,648,102
Jan 10, 20257.467.527.227.227.2217,688,267
Jan 9, 20257.417.557.407.477.4717,489,597
Jan 8, 20257.507.517.247.477.4722,200,922
Jan 7, 20257.357.527.307.507.5020,292,481
Jan 6, 20257.267.397.137.357.3527,829,373
Jan 3, 20257.747.757.257.287.2832,090,205
Jan 2, 20257.837.927.597.667.6627,514,626
Dec 31, 20248.128.197.857.857.8524,331,611
Dec 30, 20248.248.268.088.128.1221,449,300
Dec 27, 20248.138.338.118.258.2530,555,655
Dec 26, 20248.198.258.118.138.1320,247,243
Dec 25, 20248.398.408.038.138.1333,778,201
Dec 24, 20248.488.488.308.408.4021,489,404
Dec 23, 20248.648.738.368.368.3634,938,654
Dec 20, 20248.798.848.728.728.7228,540,331
Dec 19, 20248.869.008.758.828.8232,991,431
Dec 18, 20248.969.338.939.029.0260,130,468
Dec 17, 20248.969.038.738.778.7729,491,459
Dec 16, 20249.019.088.959.009.0025,972,388
Dec 13, 20249.359.359.039.049.0443,800,006
Dec 12, 20249.289.369.199.369.3640,027,398
Dec 11, 20249.219.339.179.259.2528,065,566
Dec 10, 20249.389.409.239.259.2548,700,077
Dec 9, 20249.359.369.099.199.1937,372,606
Dec 6, 20249.489.559.189.369.3654,257,607
Dec 5, 20249.249.389.159.329.3239,171,230
Dec 4, 20249.259.399.179.219.2136,552,791
Dec 3, 20249.339.559.209.339.3342,542,874
Dec 2, 20249.109.349.109.329.3245,779,095
Nov 29, 20249.119.288.969.169.1646,932,151
Nov 28, 20249.159.439.099.149.1449,918,934
Nov 27, 20249.059.168.819.159.1556,620,110
Nov 26, 20248.939.798.839.329.3287,513,836
Nov 25, 20249.149.218.768.938.9346,571,438
Nov 22, 20249.729.729.129.149.1472,759,177
Nov 21, 20249.289.889.219.729.7298,059,650
Nov 20, 20249.259.309.159.289.2851,045,495
Nov 19, 20249.009.248.979.239.2349,234,680
Nov 18, 20249.209.328.939.009.0053,939,423
Nov 15, 20249.789.859.189.209.2091,542,237
Nov 14, 202410.4810.489.889.929.9274,781,356
Nov 13, 202410.2010.5010.1510.4710.4758,850,646
Nov 12, 202410.3910.6010.2310.3310.3374,847,598
Nov 11, 202410.4010.4410.2510.3710.3765,066,092
Nov 8, 202410.5410.7010.3710.4410.4482,047,845
Nov 7, 202410.2510.5510.1210.5310.5385,571,644
Nov 6, 202410.9011.1610.1810.3910.39135,426,472
Nov 5, 202410.7011.1010.6710.9410.9499,543,021
Nov 4, 202410.6711.2210.6710.7410.74108,782,085
Nov 1, 202412.3212.4511.3411.3411.34186,426,773
Oct 31, 202411.9013.0911.7212.6012.60278,179,032
Oct 30, 202411.2111.9310.9111.9011.90193,414,741
Oct 29, 202411.8812.1011.5711.5911.59200,195,722
Oct 28, 202411.3612.2511.0412.0612.06246,487,411
Oct 25, 202411.6012.0711.2611.3611.36259,396,772
Oct 24, 202412.4212.9911.5812.0612.06298,890,324
Oct 23, 202410.9812.2910.9012.2912.29244,638,942
Oct 22, 202411.0011.6910.3011.1711.17242,241,467
Oct 21, 202410.6911.6410.5011.2011.20264,347,349
Oct 18, 202410.0011.009.6110.6910.69269,563,017
Oct 17, 202411.1311.259.8310.1010.10275,942,876
Oct 16, 202410.1911.2510.1210.8610.86287,837,057
Oct 15, 20249.8310.909.6010.3210.32304,328,034
Oct 14, 20248.969.928.919.929.92214,351,599
Oct 11, 20248.709.398.489.029.02145,128,373
Oct 10, 20249.449.798.788.838.83165,735,953
Oct 9, 202410.6910.699.699.699.69198,141,664
Oct 8, 202410.6310.779.8310.7710.77343,983,163
Sep 30, 20249.059.899.059.799.79356,161,083
Sep 27, 20249.369.409.019.119.11248,128,466
Sep 26, 20249.6010.199.169.479.47365,361,769
Sep 25, 202410.5010.879.919.919.91370,633,786
Sep 24, 202412.7013.4511.0111.0111.01389,760,001
Sep 23, 202411.6812.2311.4912.2312.23157,878,311
Sep 20, 202411.1211.1211.1211.1211.1240,061,320
Sep 19, 20248.3710.118.3710.1110.11187,107,271
Sep 18, 20248.759.367.669.199.19342,120,926
Sep 13, 20247.688.517.438.518.51203,549,228
Sep 12, 20246.997.746.967.747.74269,468,641
Sep 11, 20246.027.045.767.047.04253,788,198
Sep 10, 20247.287.285.986.406.40264,952,305
Sep 9, 20246.616.626.606.626.6244,589,140
Sep 6, 20246.016.355.736.026.02213,885,723
Sep 5, 20246.506.505.455.775.77209,471,438
Sep 4, 20245.915.915.605.915.91114,800,887
Sep 3, 20245.375.375.345.375.3724,177,853
Sep 2, 20244.884.884.884.884.888,146,869
Aug 30, 20244.394.544.364.444.4413,933,820
Aug 29, 20244.294.464.244.414.4112,233,884
Aug 28, 20244.284.334.264.284.288,317,886
Aug 27, 20244.394.404.224.274.2714,558,670
Aug 26, 20244.404.444.334.414.419,596,884
Aug 23, 20244.504.554.394.404.4016,024,466
Aug 22, 20244.504.594.464.534.5314,333,098
Aug 21, 20244.504.524.454.474.477,788,700
Aug 20, 20244.644.684.434.504.5016,711,672
Aug 19, 20244.594.684.564.624.629,592,824
Aug 16, 20244.734.754.594.594.5916,530,885
Aug 15, 20244.754.814.654.754.7513,896,221
Aug 14, 20244.884.914.694.724.7220,699,424
Aug 13, 20244.864.954.834.884.8820,327,195
Aug 12, 20245.045.084.844.884.8819,411,179
Aug 9, 20244.955.154.955.025.0221,870,342
Aug 8, 20244.965.014.914.954.9515,222,294
Aug 7, 20244.945.084.945.035.0320,631,136
Aug 6, 20244.955.014.874.994.9916,391,156
Aug 5, 20244.895.054.874.924.9225,092,872
Aug 2, 20244.934.984.904.924.9213,462,364
Aug 1, 20244.975.104.944.974.9723,306,090
Jul 31, 20244.725.024.694.994.9929,305,607
Jul 30, 20244.754.794.674.744.7414,171,900
Jul 29, 20244.744.864.704.754.7527,762,258
Jul 26, 20244.424.774.424.724.7232,454,052
Jul 25, 20244.374.474.304.424.4215,596,154
Jul 24, 20244.504.534.384.384.3818,627,420
Jul 23, 20244.674.794.514.514.5117,392,130
Jul 22, 20244.594.774.594.694.6916,576,985
Jul 19, 20244.604.724.554.624.6219,081,507
Jul 18, 20244.484.714.454.614.6122,707,030
Jul 17, 20244.704.704.514.514.5127,172,314
Jul 16, 20244.674.734.634.714.7117,158,114
Jul 15, 20244.764.784.634.674.6727,958,011
Jul 12, 20245.085.094.814.814.8148,452,699
Jul 11, 20245.075.185.005.125.1235,022,053
Jul 10, 20245.205.215.005.075.0747,049,704
Jul 9, 20245.035.294.995.245.2455,309,555
Jul 8, 20245.135.245.035.055.0540,559,620
Jul 5, 20244.934.934.934.934.93-
Jul 4, 20245.035.104.934.934.9330,549,165
Jul 3, 20245.115.194.975.025.0239,607,794
Jul 2, 20245.145.265.085.175.1744,494,542
Jul 1, 20245.205.505.165.205.2080,339,744
Jun 28, 20244.995.534.905.215.2196,396,237
Jun 27, 20244.755.314.715.045.0468,429,528
Jun 26, 20244.774.854.664.834.8328,489,942
Jun 25, 20244.704.864.554.864.8635,096,327
Jun 24, 20244.764.914.694.734.7328,698,200
Jun 21, 20244.954.974.814.824.8237,678,223
Jun 20, 20244.785.044.745.015.0173,857,750
Jun 19, 20244.954.994.804.824.8240,700,477
Jun 18, 20245.085.084.884.954.9584,662,882
Jun 17, 20244.625.094.605.095.0950,583,768
Jun 14, 20244.394.764.354.634.6357,257,563
Jun 13, 20244.464.574.404.444.4439,626,536
Jun 12, 20244.454.584.414.524.5233,064,934
Jun 11, 20244.554.574.374.514.5133,788,502
Jun 7, 20244.654.684.474.534.5335,039,233
Jun 6, 20244.764.854.554.634.6365,704,627
Jun 5, 20245.005.054.754.764.7695,690,737
Jun 4, 20244.294.694.054.694.6950,776,730
Jun 3, 20244.494.494.214.264.2635,733,508
May 31, 20244.494.544.454.524.5224,536,409
May 30, 20244.624.654.454.524.5234,838,433
May 29, 20244.734.804.554.604.6055,871,085
May 28, 20244.724.844.654.734.7394,085,078
May 27, 20244.184.634.174.634.6338,799,638
May 24, 20244.144.334.134.214.2115,699,090
May 23, 20244.234.234.124.144.1410,609,674
May 22, 20244.274.274.184.234.2310,894,366
May 21, 20244.354.354.224.244.2411,875,177
May 20, 20244.304.414.294.344.3413,162,086
May 17, 20244.274.344.254.314.319,554,136
May 16, 20244.354.414.284.304.3012,192,006
May 15, 20244.414.494.334.344.3415,263,497
May 14, 20244.354.514.324.444.4421,531,771
May 13, 20244.344.504.284.394.3926,462,688

Related Tickers

688433.SS Farsoon Technologies Co., Ltd.
41.07
+8.31%
 
000880.SZ Weichai Heavy Machinery Co., Ltd.
36.18
-2.11%
 
688361.SS Skyverse Technology Co., Ltd.
80.71
+0.20%
 
300607.SZ Guangdong Topstar Technology Co., Ltd.
32.97
+6.43%
 
600592.SS Fujian Longxi Bearing (Group) Co., Ltd
27.90
+2.57%
 
688165.SS EFORT Intelligent Equipment Co., Ltd.
26.89
+5.20%
 
300580.SZ Wuxi Best Precision Machinery Co., Ltd.
28.23
+1.99%
 
688400.SS LUSTER LightTech Co., LTD.
28.58
+2.25%
 
S97.MU Savaria Corp
12.20
+5.17%
 
600619.SS Shanghai Highly (Group) Co., Ltd.
11.90
+1.28%