SHG:600658 - Beijing Electronic Zone High-tech Group Co Ltd Beijing Electronic Zone High-t
Sector: Real Estate, Industry: Real Estate Operating Companies
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
22 Sep 2021 CNY 4.57 4.38 4.44 4.47 4.47 +0.040 (+0.90%) 10,977,321
17 Sep 2021 CNY 4.55 4.29 4.55 4.43 4.43 -0.200 (-4.32%) 15,549,670
16 Sep 2021 CNY 4.77 4.58 4.58 4.63 4.63 +0.010 (+0.22%) 13,892,515
15 Sep 2021 CNY 4.72 4.53 4.6 4.62 4.62 -0.010 (-0.22%) 13,170,296
14 Sep 2021 CNY 4.89 4.61 4.89 4.63 4.63 -0.320 (-6.46%) 22,360,946
13 Sep 2021 CNY 5.0 4.85 5.0 4.95 4.95 -0.100 (-1.98%) 18,973,887
10 Sep 2021 CNY 5.28 4.95 5.28 5.05 5.05 -0.230 (-4.36%) 41,384,646
9 Sep 2021 CNY 5.28 4.75 4.75 5.28 5.28 +0.480 (+10.00%) 21,539,347
8 Sep 2021 CNY 5.05 4.78 5.02 4.8 4.8 -0.280 (-5.51%) 28,388,065
7 Sep 2021 CNY 5.27 4.86 5.1 5.08 5.08 -0.150 (-2.87%) 51,149,176
6 Sep 2021 CNY 5.23 4.84 5.02 5.23 5.23 +0.480 (+10.11%) 51,819,516
3 Sep 2021 CNY 4.75 4.75 4.75 4.75 4.75 +0.430 (+9.95%) 8,440,400
2 Sep 2021 CNY 4.41 4.27 4.32 4.32 4.32 -0.040 (-0.92%) 12,837,206
1 Sep 2021 CNY 4.72 4.25 4.6 4.36 4.36 -0.150 (-3.33%) 30,145,418
31 Aug 2021 CNY 4.51 4.02 4.08 4.51 4.51 +0.410 (+10%) 30,843,837
30 Aug 2021 CNY 4.15 3.85 3.9 4.1 4.1 +0.090 (+2.24%) 13,168,153
27 Aug 2021 CNY 4.09 3.95 3.98 4.01 4.01 +0.040 (+1.01%) 7,931,491
26 Aug 2021 CNY 4.1 3.72 3.72 3.97 3.97 +0.230 (+6.15%) 14,964,486
25 Aug 2021 CNY 3.74 3.68 3.71 3.74 3.74 +0.030 (+0.81%) 2,245,840
24 Aug 2021 CNY 3.73 3.7 3.71 3.71 3.71 0.0 (0.0%) 1,743,362
23 Aug 2021 CNY 3.74 3.69 3.73 3.71 3.71 +0.010 (+0.27%) 2,035,180
20 Aug 2021 CNY 3.71 3.65 3.67 3.7 3.7 +0.030 (+0.82%) 2,255,700
19 Aug 2021 CNY 3.73 3.67 3.71 3.67 3.67 -0.060 (-1.61%) 2,600,240
18 Aug 2021 CNY 3.78 3.68 3.71 3.73 3.73 0.0 (0.0%) 2,519,726
17 Aug 2021 CNY 3.81 3.72 3.76 3.73 3.73 -0.040 (-1.06%) 2,226,600
16 Aug 2021 CNY 3.81 3.76 3.77 3.77 3.77 -0.010 (-0.26%) 2,003,000
13 Aug 2021 CNY 3.8 3.76 3.76 3.78 3.78 -0.010 (-0.26%) 1,533,761
12 Aug 2021 CNY 3.81 3.73 3.81 3.79 3.79 0.0 (0.0%) 3,350,748
11 Aug 2021 CNY 3.84 3.74 3.77 3.79 3.79 +0.020 (+0.53%) 3,827,160
10 Aug 2021 CNY 3.79 3.71 3.72 3.77 3.77 +0.030 (+0.80%) 3,052,580