SHE:300379 - Beijing Tongtech Co Ltd Beijing Tongtech Co Ltd
Sector: Information Technology, Industry: Systems Software
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
22 Jun 2021 CNY 30.5 28.55 29.5 28.85 28.85 -0.350 (-1.20%) 30,040,230
21 Jun 2021 CNY 29.54 27.36 27.5 29.2 29.2 +1.930 (+7.08%) 36,932,440
18 Jun 2021 CNY 28.11 27.15 27.97 27.27 27.27 -0.900 (-3.19%) 25,580,150
17 Jun 2021 CNY 28.43 27.1 27.27 28.17 28.17 +0.720 (+2.62%) 27,621,270
16 Jun 2021 CNY 29.66 26.92 29.32 27.45 27.45 -1.800 (-6.15%) 36,467,010
15 Jun 2021 CNY 30.85 27.7 28.39 29.25 29.25 +0.100 (+0.34%) 44,705,730
11 Jun 2021 CNY 30.79 28.3 28.88 29.15 29.15 +0.630 (+2.21%) 50,541,970
10 Jun 2021 CNY 29.97 25.68 25.99 28.52 28.52 +2.740 (+10.63%) 48,520,680
9 Jun 2021 CNY 26.58 25.42 26.27 25.78 25.78 -16.400 (-38.88%) 17,098,570
8 Jun 2021 CNY 43.5 42.0 42.5 42.18 42.18 -0.400 (-0.94%) 14,978,620
7 Jun 2021 CNY 43.18 38.3 38.38 42.58 42.58 +4.470 (+11.73%) 20,237,220
4 Jun 2021 CNY 38.95 37.51 38.41 38.11 38.11 +0.070 (+0.18%) 6,836,520
3 Jun 2021 CNY 39.15 38.0 38.98 38.04 38.04 -0.780 (-2.01%) 5,413,010
2 Jun 2021 CNY 39.74 38.5 39.6 38.82 38.82 -0.830 (-2.09%) 6,474,050
1 Jun 2021 CNY 40.0 39.2 40.0 39.65 39.65 -0.490 (-1.22%) 6,452,060
31 May 2021 CNY 40.67 39.16 39.97 40.14 40.14 +0.740 (+1.88%) 8,250,550
28 May 2021 CNY 40.38 38.65 39.67 39.4 39.4 -0.310 (-0.78%) 7,202,770
27 May 2021 CNY 40.26 39.5 39.7 39.71 39.71 -0.170 (-0.43%) 5,604,320
26 May 2021 CNY 42.13 39.68 40.5 39.88 39.88 -0.820 (-2.01%) 9,528,220
25 May 2021 CNY 41.13 40.12 40.3 40.7 40.7 -0.020 (-0.05%) 9,922,250
24 May 2021 CNY 40.94 37.13 37.42 40.72 40.72 +3.410 (+9.14%) 14,780,760
21 May 2021 CNY 37.78 36.99 37.47 37.31 37.31 +0.090 (+0.24%) 4,275,880
20 May 2021 CNY 38.39 36.9 37.0 37.22 37.22 -0.080 (-0.21%) 6,211,000
19 May 2021 CNY 38.05 36.85 37.54 37.3 37.3 -0.530 (-1.40%) 6,101,290
18 May 2021 CNY 38.18 35.68 36.7 37.83 37.83 +1.190 (+3.25%) 9,361,220
17 May 2021 CNY 37.65 36.6 36.93 36.64 36.64 -0.540 (-1.45%) 6,453,630
14 May 2021 CNY 37.3 35.89 36.26 37.18 37.18 +0.980 (+2.71%) 6,416,060
13 May 2021 CNY 37.5 36.0 36.27 36.2 36.2 -0.500 (-1.36%) 5,944,010
12 May 2021 CNY 37.6 34.8 35.24 36.7 36.7 +1.330 (+3.76%) 8,963,730
11 May 2021 CNY 35.57 34.52 34.6 35.37 35.37 +0.670 (+1.93%) 3,952,510