Mercados españoles cerrados

Suzhou Hesheng Special Material Co., Ltd. (002290.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
14,52-0,19 (-1,29%)
Al cierre: 03:04PM CST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202414,7114,8414,4714,5214,521.742.700
09 may 202414,7514,9414,6214,7114,711.835.301
08 may 202415,0515,3814,6014,7414,742.890.600
07 may 202415,0115,2014,7115,0215,023.849.491
06 may 202414,4015,2414,1015,1615,166.358.455
30 abr 202414,8414,8414,1114,1414,143.216.000
29 abr 202414,4714,8814,2014,7514,753.222.740
26 abr 202414,4714,7114,1814,4614,463.700.340
25 abr 202414,4015,1014,1814,6014,605.559.600
24 abr 202414,0014,0813,6214,0414,042.544.100
23 abr 202413,6814,1913,4614,0214,023.179.000
22 abr 202413,7013,8813,0013,5413,542.533.900
19 abr 202414,3714,5813,7113,8313,833.098.400
18 abr 202414,2014,6913,9614,3714,373.087.000
17 abr 202412,9414,1912,9014,1514,153.232.100
16 abr 202413,8714,4312,9112,9112,916.210.200
15 abr 202415,0015,1613,9014,3414,344.136.700
12 abr 202415,0315,5014,9514,9914,992.368.400
11 abr 202414,9815,3314,7315,0715,072.596.101
10 abr 202415,3015,4014,6715,0315,033.440.800
09 abr 202414,4015,5014,1715,1115,114.706.500
08 abr 202414,5914,8814,4014,4014,403.645.700
03 abr 202414,3314,7514,2614,6014,602.824.900
02 abr 202414,5814,7814,3714,4214,422.962.301
01 abr 202414,3514,8514,1114,5914,593.752.400
29 mar 202413,8014,4813,8014,3814,382.818.060
28 mar 202413,4513,9413,3413,7613,763.639.811
27 mar 202413,7113,7813,2013,3413,344.222.800
26 mar 202413,9214,1513,5513,7813,784.095.300
25 mar 202414,2414,4513,8014,0214,025.364.600
22 mar 202414,8015,1514,0314,1014,106.291.602
21 mar 202414,2714,9914,2014,8014,806.889.601
20 mar 202413,9314,1213,7814,0914,093.914.750
19 mar 202413,9014,2613,8113,9213,923.668.620
18 mar 202413,6014,2013,6014,0314,034.499.300
15 mar 202413,0913,8513,0913,7713,775.516.600
14 mar 202414,0714,2912,8613,1513,1511.796.540
13 mar 202412,7313,9412,5913,9413,948.274.840
12 mar 202412,2212,7812,1112,6712,672.791.612
11 mar 202411,8312,3411,7212,2312,232.873.000
08 mar 202411,4811,9411,4111,8011,802.753.300
07 mar 202411,7911,8911,4211,5711,571.831.851
06 mar 202411,3111,7611,3111,7011,702.327.492
05 mar 202411,3411,5011,1311,3111,312.644.250
04 mar 202411,0811,3610,7011,3411,342.760.500
01 mar 202411,0111,3210,8611,1011,102.094.100
29 feb 202410,1211,0610,1211,0311,034.200.600
28 feb 202411,5012,0910,3410,3510,355.948.800
27 feb 202410,8011,5210,7011,4911,493.495.800
26 feb 202410,6311,3710,6010,8610,864.696.568
23 feb 202410,0810,6410,0810,6310,633.595.571
22 feb 20249,7410,339,7410,2210,225.589.400
21 feb 202410,0410,609,609,939,9311.844.872
20 feb 20249,309,709,019,709,705.326.702
19 feb 20248,308,828,128,828,824.345.222
08 feb 20247,188,026,858,028,027.318.834
07 feb 20247,957,956,977,297,298.127.900
06 feb 20247,568,327,537,737,736.591.021
05 feb 20249,379,508,378,378,373.712.700
02 feb 20249,9110,168,949,309,304.869.799
01 feb 202410,0010,179,639,939,933.508.600
31 ene 202411,1011,1110,2010,2210,223.178.301
30 ene 202411,2211,3710,8610,8910,892.147.440
29 ene 202411,9412,1411,3511,3811,382.781.300
26 ene 202411,8412,2911,6911,9711,972.462.996
25 ene 202411,7711,9211,5711,8411,842.106.479
24 ene 202411,9412,0711,4011,7111,712.508.847
23 ene 202412,1012,4011,5311,7411,743.553.080
22 ene 202413,3613,4612,1012,2012,202.958.000
19 ene 202413,5013,5413,1813,1813,181.824.200
18 ene 202413,5413,5712,9513,4013,403.783.100
17 ene 202414,0214,0613,5813,5813,582.253.900
16 ene 202413,8713,9513,6113,8813,882.517.776
15 ene 202413,7913,9913,7913,8613,861.940.700
12 ene 202414,0414,1813,8213,9013,902.471.200
11 ene 202413,5714,0913,5714,0314,033.333.300
10 ene 202413,6613,9513,5213,6713,672.728.600
09 ene 202413,9814,1313,6613,7513,753.681.700
08 ene 202414,1414,3013,9613,9713,973.612.014
05 ene 202414,2914,5214,1514,2214,224.648.274
04 ene 202414,2714,4013,9614,2814,285.939.162
03 ene 202414,0614,7314,0614,3314,3312.276.191
02 ene 202413,0714,3113,0614,0714,0710.300.362
29 dic 202312,5113,0212,4813,0113,012.683.800
28 dic 202312,5812,6012,3712,5112,511.330.300
27 dic 202312,4312,5912,4112,5712,57845.700
26 dic 202312,6912,7012,4712,5012,501.367.500
25 dic 202312,7312,8112,5412,6912,691.878.100
22 dic 202312,8112,8912,6112,7212,722.079.600
21 dic 202312,8412,8612,4012,7712,772.164.100
20 dic 202312,7912,9012,5512,6412,641.821.578
19 dic 202312,5512,8412,4512,7912,792.118.300
18 dic 202312,6412,8012,4012,5512,551.985.600
15 dic 202312,8912,9512,6012,6412,642.069.500
14 dic 202312,9713,2012,8912,9012,902.811.200
13 dic 202312,8013,2312,6913,1413,143.486.040
12 dic 202312,5212,8512,4712,8312,832.438.500
11 dic 202312,4012,7812,3312,5012,502.896.819
08 dic 202312,6212,6812,4312,4412,442.749.800
07 dic 202312,7012,8312,5412,6312,631.941.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...