Singapore markets closed
Straits Times Index
3,307.63 +3.97 (+0.12%) S&P 500
5,221.42 -1.26 (-0.02%) Dow
39,431.51 -81.29 (-0.21%) Nasdaq
16,388.24 +47.34 (+0.29%) Bitcoin USD
61,882.53 -1,101.30 (-1.75%) CMC Crypto 200
1,274.69 -16.71 (-1.29%)
TECON BIOLOGY Co.LTD (002100.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 7.77 | 8.20 | 7.75 | 8.09 | 8.09 | 33,768,692 |
| 13 May 2024 | 7.62 | 7.94 | 7.58 | 7.86 | 7.86 | 31,002,495 |
| 10 May 2024 | 7.77 | 7.88 | 7.58 | 7.63 | 7.63 | 24,562,208 |
| 09 May 2024 | 7.67 | 7.83 | 7.59 | 7.73 | 7.73 | 22,800,564 |
| 08 May 2024 | 7.62 | 7.80 | 7.59 | 7.71 | 7.71 | 27,590,595 |
| 07 May 2024 | 7.50 | 7.72 | 7.44 | 7.67 | 7.67 | 28,147,376 |
| 06 May 2024 | 7.32 | 7.57 | 7.23 | 7.49 | 7.49 | 37,055,559 |
| 30 Apr 2024 | 7.13 | 7.49 | 7.08 | 7.25 | 7.25 | 39,433,800 |
| 29 Apr 2024 | 6.75 | 6.89 | 6.71 | 6.86 | 6.86 | 16,766,409 |
| 26 Apr 2024 | 6.70 | 6.77 | 6.67 | 6.75 | 6.75 | 14,479,442 |
| 25 Apr 2024 | 6.70 | 6.80 | 6.66 | 6.75 | 6.75 | 8,539,733 |
| 24 Apr 2024 | 6.83 | 6.83 | 6.64 | 6.72 | 6.72 | 14,872,795 |
| 23 Apr 2024 | 6.82 | 6.97 | 6.72 | 6.83 | 6.83 | 19,270,278 |
| 22 Apr 2024 | 6.39 | 6.85 | 6.30 | 6.82 | 6.82 | 33,675,948 |
| 19 Apr 2024 | 6.40 | 6.52 | 6.35 | 6.38 | 6.38 | 13,231,900 |
| 18 Apr 2024 | 6.53 | 6.57 | 6.38 | 6.46 | 6.46 | 14,837,485 |
| 17 Apr 2024 | 6.38 | 6.57 | 6.38 | 6.51 | 6.51 | 18,433,564 |
| 16 Apr 2024 | 6.48 | 6.62 | 6.31 | 6.33 | 6.33 | 23,289,298 |
| 15 Apr 2024 | 6.69 | 6.72 | 6.42 | 6.53 | 6.53 | 34,757,348 |
| 12 Apr 2024 | 7.00 | 7.01 | 6.62 | 6.72 | 6.72 | 29,019,840 |
| 11 Apr 2024 | 7.18 | 7.21 | 6.95 | 6.97 | 6.97 | 24,731,127 |
| 10 Apr 2024 | 7.38 | 7.49 | 7.15 | 7.22 | 7.22 | 15,467,962 |
| 09 Apr 2024 | 7.50 | 7.50 | 7.28 | 7.39 | 7.39 | 18,061,665 |
| 08 Apr 2024 | 7.50 | 7.62 | 7.42 | 7.50 | 7.50 | 19,643,289 |
| 03 Apr 2024 | 7.40 | 7.58 | 7.36 | 7.46 | 7.46 | 20,976,124 |
| 02 Apr 2024 | 7.73 | 7.73 | 7.32 | 7.43 | 7.43 | 32,551,206 |
| 01 Apr 2024 | 7.65 | 7.87 | 7.55 | 7.77 | 7.77 | 23,118,762 |
| 29 Mar 2024 | 7.42 | 7.61 | 7.35 | 7.65 | 7.65 | 12,140,597 |
| 28 Mar 2024 | 7.41 | 7.50 | 7.35 | 7.42 | 7.42 | 16,719,765 |
| 27 Mar 2024 | 7.60 | 7.69 | 7.45 | 7.47 | 7.47 | 13,847,068 |
| 26 Mar 2024 | 7.61 | 7.86 | 7.57 | 7.61 | 7.61 | 20,824,289 |
| 25 Mar 2024 | 7.78 | 7.82 | 7.59 | 7.60 | 7.60 | 16,912,322 |
| 22 Mar 2024 | 8.02 | 8.09 | 7.73 | 7.77 | 7.77 | 25,433,789 |
| 21 Mar 2024 | 7.66 | 8.09 | 7.62 | 8.02 | 8.02 | 34,241,163 |
| 20 Mar 2024 | 7.52 | 7.72 | 7.42 | 7.63 | 7.63 | 27,137,571 |
| 19 Mar 2024 | 7.31 | 7.61 | 7.28 | 7.55 | 7.55 | 36,460,623 |
| 18 Mar 2024 | 7.34 | 7.37 | 7.13 | 7.32 | 7.32 | 30,476,474 |
| 15 Mar 2024 | 7.14 | 7.35 | 7.14 | 7.29 | 7.29 | 20,382,147 |
| 14 Mar 2024 | 7.13 | 7.25 | 7.12 | 7.17 | 7.17 | 14,578,533 |
| 13 Mar 2024 | 7.39 | 7.42 | 7.13 | 7.17 | 7.17 | 26,843,376 |
| 12 Mar 2024 | 7.28 | 7.44 | 7.14 | 7.40 | 7.40 | 20,582,047 |
| 11 Mar 2024 | 7.21 | 7.28 | 7.14 | 7.25 | 7.25 | 17,752,915 |
| 08 Mar 2024 | 7.29 | 7.40 | 7.11 | 7.20 | 7.20 | 14,447,910 |
| 07 Mar 2024 | 7.29 | 7.58 | 7.29 | 7.34 | 7.34 | 16,570,994 |
| 06 Mar 2024 | 7.28 | 7.33 | 7.17 | 7.29 | 7.29 | 13,336,640 |
| 05 Mar 2024 | 7.26 | 7.52 | 7.21 | 7.34 | 7.34 | 17,998,938 |
| 04 Mar 2024 | 7.33 | 7.39 | 7.15 | 7.29 | 7.29 | 17,024,000 |
| 01 Mar 2024 | 7.40 | 7.44 | 7.18 | 7.28 | 7.28 | 17,556,183 |
| 29 Feb 2024 | 7.31 | 7.50 | 7.28 | 7.43 | 7.43 | 15,328,878 |
| 28 Feb 2024 | 7.78 | 7.87 | 7.30 | 7.31 | 7.31 | 17,287,182 |
| 27 Feb 2024 | 7.50 | 7.79 | 7.45 | 7.69 | 7.69 | 18,100,428 |
| 26 Feb 2024 | 7.38 | 7.68 | 7.30 | 7.50 | 7.50 | 17,339,457 |
| 23 Feb 2024 | 7.22 | 7.42 | 7.17 | 7.40 | 7.40 | 16,053,200 |
| 22 Feb 2024 | 7.19 | 7.34 | 7.15 | 7.22 | 7.22 | 11,968,801 |
| 21 Feb 2024 | 7.14 | 7.43 | 7.07 | 7.19 | 7.19 | 23,591,811 |
| 20 Feb 2024 | 6.75 | 7.25 | 6.66 | 7.22 | 7.22 | 27,408,424 |
| 19 Feb 2024 | 7.12 | 7.29 | 6.66 | 6.78 | 6.78 | 35,092,033 |
| 08 Feb 2024 | 6.88 | 7.15 | 6.77 | 7.10 | 7.10 | 31,971,907 |
| 07 Feb 2024 | 6.58 | 6.95 | 6.44 | 6.84 | 6.84 | 33,840,178 |
| 06 Feb 2024 | 6.41 | 6.72 | 6.15 | 6.61 | 6.61 | 47,598,361 |
| 05 Feb 2024 | 7.10 | 7.12 | 6.47 | 6.50 | 6.50 | 39,971,937 |
| 02 Feb 2024 | 7.05 | 7.46 | 6.95 | 7.18 | 7.18 | 31,435,233 |
| 01 Feb 2024 | 7.15 | 7.20 | 6.84 | 7.08 | 7.08 | 24,459,495 |
| 31 Jan 2024 | 7.28 | 7.45 | 7.10 | 7.14 | 7.14 | 27,259,186 |
| 30 Jan 2024 | 7.64 | 7.87 | 7.58 | 7.63 | 7.63 | 13,867,748 |
| 29 Jan 2024 | 7.78 | 8.10 | 7.71 | 7.76 | 7.76 | 19,241,845 |
| 26 Jan 2024 | 7.70 | 7.92 | 7.45 | 7.77 | 7.77 | 23,416,641 |
| 25 Jan 2024 | 7.66 | 7.84 | 7.53 | 7.76 | 7.76 | 21,442,624 |
| 24 Jan 2024 | 7.67 | 7.73 | 7.37 | 7.59 | 7.59 | 17,100,610 |
| 23 Jan 2024 | 7.65 | 7.82 | 7.53 | 7.69 | 7.69 | 19,726,463 |
| 22 Jan 2024 | 8.18 | 8.20 | 7.65 | 7.71 | 7.71 | 23,201,020 |
| 19 Jan 2024 | 8.24 | 8.32 | 8.16 | 8.18 | 8.18 | 9,626,029 |
| 18 Jan 2024 | 8.26 | 8.31 | 8.04 | 8.29 | 8.29 | 15,698,637 |
| 17 Jan 2024 | 8.60 | 8.66 | 8.31 | 8.31 | 8.31 | 11,045,095 |
| 16 Jan 2024 | 8.59 | 8.79 | 8.48 | 8.60 | 8.60 | 17,208,879 |
| 15 Jan 2024 | 8.72 | 8.72 | 8.29 | 8.56 | 8.56 | 34,619,682 |
| 12 Jan 2024 | 8.48 | 8.87 | 8.44 | 8.71 | 8.71 | 33,019,394 |
| 11 Jan 2024 | 8.25 | 8.68 | 8.15 | 8.50 | 8.50 | 27,905,668 |
| 10 Jan 2024 | 8.23 | 8.38 | 8.07 | 8.24 | 8.24 | 17,768,923 |
| 09 Jan 2024 | 8.41 | 8.51 | 8.25 | 8.30 | 8.30 | 17,805,106 |
| 08 Jan 2024 | 8.45 | 8.55 | 8.27 | 8.44 | 8.44 | 20,511,421 |
| 05 Jan 2024 | 8.55 | 8.65 | 8.43 | 8.50 | 8.50 | 21,790,622 |
| 04 Jan 2024 | 8.77 | 8.82 | 8.54 | 8.58 | 8.58 | 14,964,107 |
| 03 Jan 2024 | 8.82 | 9.08 | 8.73 | 8.79 | 8.79 | 18,183,051 |
| 02 Jan 2024 | 8.65 | 8.94 | 8.65 | 8.86 | 8.86 | 23,542,630 |
| 29 Dec 2023 | 8.71 | 8.97 | 8.47 | 8.77 | 8.77 | 29,233,698 |
| 28 Dec 2023 | 8.80 | 8.85 | 8.71 | 8.73 | 8.73 | 23,263,066 |
| 27 Dec 2023 | 8.56 | 8.85 | 8.47 | 8.79 | 8.79 | 29,050,411 |
| 26 Dec 2023 | 8.43 | 8.68 | 8.43 | 8.50 | 8.50 | 17,737,031 |
| 25 Dec 2023 | 8.46 | 8.57 | 8.35 | 8.49 | 8.49 | 12,521,357 |
| 22 Dec 2023 | 8.51 | 8.66 | 8.47 | 8.51 | 8.51 | 12,677,886 |
| 21 Dec 2023 | 8.64 | 8.68 | 8.35 | 8.56 | 8.56 | 22,617,279 |
| 20 Dec 2023 | 8.78 | 8.78 | 8.60 | 8.60 | 8.60 | 13,124,131 |
| 19 Dec 2023 | 8.72 | 8.88 | 8.62 | 8.73 | 8.73 | 24,227,567 |
| 18 Dec 2023 | 8.68 | 9.06 | 8.68 | 8.82 | 8.82 | 35,326,708 |
| 15 Dec 2023 | 8.61 | 8.80 | 8.41 | 8.68 | 8.68 | 21,016,019 |
| 14 Dec 2023 | 8.55 | 8.69 | 8.31 | 8.59 | 8.59 | 30,703,550 |
| 13 Dec 2023 | 8.84 | 8.90 | 8.54 | 8.56 | 8.56 | 27,501,684 |
| 12 Dec 2023 | 8.89 | 8.93 | 8.76 | 8.87 | 8.87 | 23,054,221 |
| 11 Dec 2023 | 8.55 | 8.96 | 8.41 | 8.94 | 8.94 | 43,099,445 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.