Mercados españoles cerrados

Shenzhen Ecobeauty Co., Ltd. (000010.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
2,1400-0,0600 (-2,73%)
Al cierre: 03:05PM CST
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 20242,19002,24002,13002,14002,140014.353.800
11 abr 20242,19002,24002,14002,20002,200012.956.100
10 abr 20242,30002,30002,15002,20002,200020.440.209
09 abr 20242,29002,33002,28002,30002,300010.811.701
08 abr 20242,37002,37002,27002,28002,280018.126.900
03 abr 20242,42002,43002,34002,38002,380015.789.282
02 abr 20242,39002,44002,39002,42002,420019.331.101
01 abr 20242,34002,40002,33002,39002,390018.702.800
29 mar 20242,29002,42002,28002,36002,360019.717.600
28 mar 20242,22002,32002,21002,30002,300018.128.400
27 mar 20242,33002,37002,23002,23002,230017.399.500
26 mar 20242,33002,38002,29002,35002,350019.701.604
25 mar 20242,44002,44002,33002,33002,330023.291.202
22 mar 20242,50002,50002,41002,44002,440018.514.400
21 mar 20242,48002,52002,45002,49002,490021.956.300
20 mar 20242,45002,49002,43002,48002,480019.600.280
19 mar 20242,47002,51002,45002,45002,450022.649.754
18 mar 20242,44002,49002,44002,47002,470031.166.727
15 mar 20242,38002,46002,35002,45002,450033.893.615
14 mar 20242,39002,46002,36002,41002,410028.602.910
13 mar 20242,39002,41002,35002,39002,390024.852.804
12 mar 20242,34002,41002,33002,40002,400029.543.704
11 mar 20242,28002,36002,28002,36002,360024.928.998
08 mar 20242,28002,34002,25002,28002,280021.113.700
07 mar 20242,35002,39002,30002,30002,300033.842.900
06 mar 20242,25002,45002,24002,38002,380049.821.600
05 mar 20242,30002,32002,23002,24002,240019.442.854
04 mar 20242,31002,32002,21002,29002,290022.695.500
01 mar 20242,37002,38002,27002,31002,310025.470.200
29 feb 20242,17002,36002,15002,35002,350035.449.300
28 feb 20242,43002,58002,21002,22002,220058.263.201
27 feb 20242,37002,41002,30002,40002,400029.914.100
26 feb 20242,31002,40002,28002,37002,370033.816.100
23 feb 20242,25002,34002,21002,32002,320036.327.700
22 feb 20242,18002,24002,15002,22002,220026.303.496
21 feb 20242,08002,28002,04002,19002,190034.073.607
20 feb 20242,03002,10001,97002,10002,100026.407.900
19 feb 20241,95002,06001,95002,02002,020031.778.902
08 feb 20241,67001,96001,60001,95001,950048.379.804
07 feb 20241,96001,97001,77001,78001,780033.181.207
06 feb 20241,96002,12001,85001,97001,970041.967.740
05 feb 20242,28002,29002,05002,05002,050028.212.000
02 feb 20242,43002,50002,18002,28002,280035.909.100
01 feb 20242,47002,55002,41002,42002,420025.531.200
31 ene 20242,52002,64002,45002,46002,460031.222.300
30 ene 20242,70002,77002,66002,66002,660023.674.700
29 ene 20242,79002,81002,70002,70002,700023.336.900
26 ene 20242,79002,86002,76002,81002,810042.454.400
25 ene 20242,79002,82002,69002,81002,810070.618.100
24 ene 20242,54002,79002,54002,79002,790085.106.940
23 ene 20242,55002,57002,48002,54002,540019.977.000
22 ene 20242,68002,69002,51002,55002,550025.560.500
19 ene 20242,75002,79002,68002,69002,690025.751.500
18 ene 20242,79002,79002,68002,74002,740038.783.199
17 ene 20243,01003,02002,82002,83002,830044.957.699
16 ene 20243,15003,19002,95003,01003,010067.702.000
15 ene 20243,26003,36003,12003,20003,200078.417.800
12 ene 20243,73003,75003,39003,43003,4300126.338.600
11 ene 20243,26003,61003,25003,48003,4800107.672.020
10 ene 20243,19003,45003,17003,28003,280087.175.420
09 ene 20243,10003,29003,08003,20003,200050.336.600
08 ene 20243,07003,39003,06003,16003,160042.882.899
05 ene 20243,10003,16003,07003,08003,080011.018.500
04 ene 20243,15003,15003,10003,12003,12007.448.800
03 ene 20243,22003,23003,13003,16003,160010.585.200
02 ene 20243,18003,24003,17003,23003,230014.474.700
29 dic 20233,12003,18003,10003,18003,180011.980.800
28 dic 20233,10003,13003,04003,12003,120013.982.800
27 dic 20233,04003,12003,03003,11003,110018.550.000
26 dic 20233,08003,08003,02003,03003,030011.436.900
25 dic 20233,10003,11003,05003,07003,07008.726.900
22 dic 20233,17003,18003,08003,10003,100012.871.700
21 dic 20233,07003,16003,05003,15003,150018.185.300
20 dic 20233,15003,18003,08003,08003,080012.834.500
19 dic 20233,20003,20003,13003,16003,16009.984.000
18 dic 20233,22003,24003,17003,18003,180011.087.700
15 dic 20233,27003,28003,20003,22003,22009.959.100
14 dic 20233,25003,29003,21003,26003,260014.194.700
13 dic 20233,29003,32003,24003,25003,250011.784.200
12 dic 20233,28003,30003,26003,30003,300011.898.260
11 dic 20233,25003,28003,22003,28003,280012.949.160
08 dic 20233,35003,36003,23003,23003,230022.939.900
07 dic 20233,38003,38003,32003,33003,330014.864.199
06 dic 20233,34003,41003,33003,38003,380014.867.500
05 dic 20233,43003,44003,37003,37003,370014.530.800
04 dic 20233,45003,50003,40003,45003,450018.466.800
01 dic 20233,39003,47003,33003,45003,450024.572.601
30 nov 20233,34003,38003,33003,38003,380021.557.300
29 nov 20233,38003,40003,32003,33003,330021.514.700
28 nov 20233,41003,43003,34003,38003,380031.739.012
27 nov 20233,53003,54003,43003,43003,430036.145.800
24 nov 20233,68003,69003,55003,56003,560028.684.000
23 nov 20233,66003,68003,60003,68003,680024.446.300
22 nov 20233,75003,77003,65003,67003,670043.118.300
21 nov 20233,77003,88003,75003,79003,790043.800.112
20 nov 20233,78003,84003,75003,79003,790034.714.800
17 nov 20233,81003,85003,71003,75003,750033.007.800
16 nov 20233,80003,86003,77003,81003,810036.112.912
15 nov 20233,84003,88003,80003,84003,840062.139.027
14 nov 20233,70004,05003,70003,91003,910096.989.755
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...