002570.SZ - Beingmate

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20177.467.527.407.487.485,365,295
Dec 13, 20177.457.497.427.477.474,649,903
Dec 12, 20177.477.527.457.457.456,680,901
Dec 11, 20177.447.587.397.557.5511,456,274
Dec 08, 20177.307.577.287.487.4811,163,043
Dec 07, 20177.337.367.247.297.298,245,822
Dec 06, 20177.597.597.177.377.3719,032,205
Dec 05, 20177.467.697.417.597.5915,429,810
Dec 04, 20177.657.657.417.537.5315,944,501
Dec 01, 20177.817.817.567.697.6917,696,150
Nov 30, 20178.018.017.847.857.857,480,412
Nov 29, 20178.148.147.928.038.0311,364,759
Nov 28, 20178.088.168.028.158.155,655,224
Nov 27, 20178.188.258.058.068.0610,603,100
Nov 24, 20178.408.598.208.338.338,585,091
Nov 23, 20178.458.458.208.298.2918,337,289
Nov 22, 20178.888.898.508.548.5419,775,795
Nov 21, 20179.049.088.858.908.9013,905,683
Nov 20, 20178.839.208.789.139.1320,073,122
Nov 17, 20179.519.538.869.439.4318,770,268
Nov 16, 20179.459.549.369.519.519,067,083
Nov 15, 20179.469.499.369.469.4610,235,507
Nov 14, 20179.589.589.399.499.4911,082,521
Nov 13, 20179.729.749.469.609.6012,667,176
Nov 10, 20179.929.929.639.709.7014,418,528
Nov 09, 201710.0010.039.869.929.9210,258,416
Nov 08, 201710.0010.079.939.969.9610,027,189
Nov 07, 201710.0010.079.9010.0510.058,915,846
Nov 06, 201710.1610.169.9610.0010.009,763,517
Nov 03, 201710.1410.169.9110.1110.1111,879,098
Nov 02, 201710.0110.359.9210.0910.0919,274,062
Nov 01, 20179.8910.469.3110.2510.2533,279,478
Oct 31, 201710.0510.059.719.919.9113,536,153
Oct 30, 201710.2210.249.2510.1010.1019,608,502
Oct 27, 201710.3710.4810.1810.2810.2813,122,793
Oct 26, 201710.5010.6810.4210.4210.427,636,021
Oct 25, 201710.4110.7010.3610.5010.507,697,484
Oct 24, 201710.5510.5810.3710.4210.428,387,699
Oct 23, 201710.5610.6610.4710.5610.5612,180,484
Oct 20, 201710.4010.6210.3210.5410.548,967,597
Oct 19, 201710.4510.5210.2310.4510.4512,613,825
Oct 18, 201710.3910.6610.3510.4610.4613,013,783
Oct 17, 201710.3010.4510.2810.3610.368,026,246
Oct 16, 201710.5710.5710.2710.3110.3111,665,544
Oct 13, 201710.3710.5510.3110.5110.519,487,956
Oct 12, 201710.4210.4210.2610.3710.3710,253,158
Oct 11, 201710.5210.6710.4110.4410.4414,890,981
Oct 10, 201710.4310.5710.3510.5210.5216,023,738
Oct 09, 201710.2710.6610.1710.5010.5024,812,728
Sep 29, 201710.1910.3210.1510.2710.2717,587,845
Sep 28, 20179.9710.389.9410.2110.2136,374,311
Sep 27, 20179.8410.009.819.999.9914,025,854
Sep 26, 20179.889.919.809.859.858,468,002
Sep 25, 20179.969.989.889.889.889,807,904
Sep 22, 20179.8910.029.739.999.9922,059,405
Sep 21, 20179.959.969.899.909.9010,705,679
Sep 20, 20179.949.979.919.959.9510,279,343
Sep 19, 201710.0410.049.939.979.9713,660,507
Sep 18, 201710.0110.059.9410.0410.0414,091,093
Sep 15, 20179.9910.029.9610.0010.0014,142,747
Sep 14, 20179.9910.039.949.999.9913,385,126
Sep 13, 20179.9210.039.9110.0110.0113,446,135
Sep 12, 201710.0210.029.919.959.9523,783,897
Sep 11, 201710.0610.129.9510.0310.0325,191,186
Sep 08, 201710.0110.169.9010.1310.1339,249,309
Sep 07, 20179.8010.129.809.989.9863,971,234
Sep 06, 20179.9110.759.9110.2410.24116,285,958
Sep 05, 201710.7710.7710.7710.7710.7710,470,500
Sep 04, 201711.9711.9711.9711.9711.97-
Sep 01, 201711.9711.9711.9711.9711.97-
Aug 31, 201711.9711.9711.9711.9711.97-
Aug 30, 201711.9711.9711.9711.9711.97-
Aug 29, 201711.9711.9711.9711.9711.97-
Aug 28, 201711.9711.9711.9711.9711.97-
Aug 25, 2017------
Aug 24, 201711.9711.9711.9711.9711.97-
Aug 23, 2017------
Aug 22, 201711.9711.9711.9711.9711.97-
Aug 21, 201711.9711.9711.9711.9711.97-
Aug 18, 201711.9711.9711.9711.9711.97-
Aug 17, 201711.9711.9711.9711.9711.97-
Aug 16, 201711.9711.9711.9711.9711.97-
Aug 15, 201711.9711.9711.9711.9711.97-
Aug 14, 201711.9711.9711.9711.9711.97-
Aug 11, 201711.9711.9711.9711.9711.97-
Aug 10, 201711.9711.9711.9711.9711.97-
Aug 09, 201711.9711.9711.9711.9711.97-
Aug 08, 201711.9711.9711.9711.9711.97-
Aug 07, 201711.9711.9711.9711.9711.97-
Aug 04, 201711.9711.9711.9711.9711.97-
Aug 03, 201711.9711.9711.9711.9711.97-
Aug 02, 201711.9711.9711.9711.9711.97-
Aug 01, 201711.9711.9711.9711.9711.97-
Jul 31, 201711.9711.9711.9711.9711.97-
Jul 28, 201711.9711.9711.9711.9711.97-
Jul 27, 201711.9711.9711.9711.9711.97-
Jul 26, 201711.9711.9711.9711.9711.97-
Jul 25, 201711.9711.9711.9711.9711.97-
Jul 24, 201711.9711.9711.9711.9711.97-
Jul 21, 201711.9711.9711.9711.9711.97-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...