Mercados españoles cerrados en 7 hrs 24 min

Hangzhou Lianluo Interactive Information Technology Co.,Ltd (002280.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
1,4800-0,0800 (-5,13%)
Al cierre: 03:04PM CST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20241,56001,56001,56001,48001,48002.362.000
09 may 20241,56001,56001,56001,56001,56001.690.200
08 may 20241,64001,64001,64001,64001,64002.146.300
07 may 20241,73001,73001,73001,73001,73001.890.100
06 may 20241,82001,82001,82001,82001,8200837.600
30 abr 20241,92001,92001,92001,92001,9200-
29 abr 20241,86001,95001,86001,92001,920039.757.417
26 abr 20241,84001,87001,82001,86001,860023.250.195
25 abr 20241,86001,88001,82001,84001,840025.251.545
24 abr 20241,82001,89001,82001,88001,880024.474.550
23 abr 20241,79001,84001,79001,83001,830025.499.222
22 abr 20241,84001,85001,78001,79001,790037.928.800
19 abr 20241,85001,94001,84001,87001,870031.222.600
18 abr 20241,91001,93001,86001,87001,870033.458.701
17 abr 20241,81001,95001,81001,92001,920035.975.200
16 abr 20241,96001,97001,82001,82001,820051.394.575
15 abr 20242,11002,12001,91002,02002,020056.709.500
12 abr 20242,15002,18002,10002,12002,120029.337.750
11 abr 20242,15002,22002,15002,17002,170029.818.768
10 abr 20242,25002,27002,16002,18002,180045.722.800
09 abr 20242,28002,29002,23002,27002,270034.918.060
08 abr 20242,34002,37002,25002,26002,260048.338.227
03 abr 20242,41002,42002,32002,32002,3200111.047.279
02 abr 20242,22002,45002,22002,45002,450097.639.897
01 abr 20242,20002,24002,19002,23002,230025.110.547
29 mar 20242,22002,24002,17002,20002,200014.789.000
28 mar 20242,12002,27002,12002,22002,220039.935.846
27 mar 20242,24002,26002,11002,13002,130036.967.124
26 mar 20242,26002,30002,18002,24002,240043.600.599
25 mar 20242,35002,39002,28002,28002,280042.285.547
22 mar 20242,41002,45002,35002,38002,380051.611.582
21 mar 20242,43002,52002,41002,45002,450066.936.800
20 mar 20242,40002,45002,37002,43002,430051.139.105
19 mar 20242,37002,47002,35002,42002,420083.733.356
18 mar 20242,32002,46002,29002,38002,380069.536.995
15 mar 20242,29002,33002,27002,32002,320026.271.895
14 mar 20242,34002,36002,26002,30002,300035.247.100
13 mar 20242,35002,37002,31002,34002,340040.833.020
12 mar 20242,30002,40002,28002,36002,360059.162.443
11 mar 20242,27002,31002,24002,30002,300037.110.170
08 mar 20242,29002,30002,22002,26002,260038.175.200
07 mar 20242,36002,37002,26002,27002,270069.838.680
06 mar 20242,33002,44002,30002,37002,370072.358.792
05 mar 20242,39002,45002,33002,35002,350069.362.920
04 mar 20242,49002,57002,35002,41002,4100149.952.881
01 mar 20242,33002,51002,29002,51002,5100198.613.298
29 feb 20242,08002,28002,08002,28002,280042.630.356
28 feb 20242,30002,32002,05002,07002,0700100.089.258
27 feb 20242,18002,31002,16002,28002,280085.300.758
26 feb 20242,20002,29002,19002,22002,2200115.224.566
23 feb 20241,99002,18001,97002,18002,180083.473.300
22 feb 20241,93001,99001,91001,98001,980038.530.017
21 feb 20241,85002,01001,83001,93001,930060.049.367
20 feb 20241,89001,89001,82001,87001,870050.621.482
19 feb 20241,75001,87001,75001,87001,870072.342.597
08 feb 20241,57001,71001,56001,70001,700048.915.926
07 feb 20241,65001,68001,51001,56001,560051.320.222
06 feb 20241,55001,73001,50001,65001,650058.819.850
05 feb 20241,84001,84001,66001,66001,660050.305.362
02 feb 20241,94002,00001,76001,84001,840051.442.963
01 feb 20241,98002,01001,93001,94001,940033.241.307
31 ene 20242,11002,15001,99002,00002,000035.200.934
30 ene 20242,17002,21002,10002,11002,110024.270.110
29 ene 20242,28002,31002,18002,19002,190027.803.091
26 ene 20242,27002,32002,26002,28002,280032.888.919
25 ene 20242,21002,28002,19002,27002,270033.449.260
24 ene 20242,15002,23002,13002,21002,210033.194.070
23 ene 20242,12002,17002,08002,15002,150028.045.504
22 ene 20242,27002,29002,09002,13002,130039.895.264
19 ene 20242,32002,35002,27002,27002,270023.807.500
18 ene 20242,34002,38002,26002,34002,340043.170.165
17 ene 20242,37002,48002,34002,38002,380045.299.240
16 ene 20242,41002,41002,34002,37002,370029.013.034
15 ene 20242,41002,43002,39002,42002,420026.336.300
12 ene 20242,44002,49002,40002,42002,420036.585.100
11 ene 20242,38002,60002,37002,50002,500062.436.600
10 ene 20242,37002,41002,33002,37002,370025.290.684
09 ene 20242,40002,44002,35002,37002,370033.055.000
08 ene 20242,45002,49002,39002,39002,390055.180.669
05 ene 20242,62002,63002,52002,52002,520038.272.866
04 ene 20242,59002,69002,55002,63002,630048.629.728
03 ene 20242,58002,60002,55002,58002,580021.656.944
02 ene 20242,61002,63002,58002,59002,590020.017.001
29 dic 20232,57002,63002,56002,61002,610031.111.688
28 dic 20232,50002,59002,46002,57002,570037.760.983
27 dic 20232,59002,60002,47002,50002,500041.958.051
26 dic 20232,68002,68002,56002,58002,580044.143.201
25 dic 20232,75002,75002,64002,68002,680050.553.664
22 dic 20232,80002,94002,73002,79002,790076.819.732
21 dic 20232,72002,84002,70002,80002,800042.741.125
20 dic 20232,86002,88002,75002,76002,760049.568.900
19 dic 20232,88002,93002,83002,86002,860046.170.050
18 dic 20232,94003,01002,87002,89002,890081.158.935
15 dic 20232,89003,01002,85003,01003,0100106.052.868
14 dic 20232,86002,92002,85002,87002,870031.639.625
13 dic 20232,92002,92002,86002,86002,860034.802.100
12 dic 20232,93002,96002,88002,92002,920040.500.323
11 dic 20232,88002,91002,82002,91002,910048.870.912
08 dic 20232,99003,00002,88002,88002,880075.210.196
07 dic 20232,99003,02002,95003,00003,000067.738.058
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...