Mercados españoles cerrados

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

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
1,8200+0,1000 (+5,81%)
Al cierre: 03:04PM CST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 20241,72001,88001,70001,82001,820043.624.802
25 jul 20241,71001,73001,68001,72001,720020.796.000
24 jul 20241,68001,79001,67001,73001,730031.231.500
23 jul 20241,70001,77001,68001,71001,710031.600.200
22 jul 20241,70001,73001,65001,71001,710021.137.901
19 jul 20241,74001,74001,66001,69001,690031.145.500
18 jul 20241,65001,81001,65001,74001,740036.428.200
17 jul 20241,65001,69001,65001,67001,670017.886.300
16 jul 20241,66001,71001,64001,67001,670020.303.901
15 jul 20241,66001,68001,63001,66001,660013.413.500
12 jul 20241,69001,74001,66001,67001,670022.685.200
11 jul 20241,63001,72001,62001,69001,690029.708.401
10 jul 20241,67001,69001,61001,61001,610025.988.600
09 jul 20241,67001,70001,62001,70001,700032.678.501
08 jul 20241,68001,74001,64001,69001,690030.925.700
05 jul 20241,66001,68001,62001,67001,670024.193.696
04 jul 20241,72001,75001,64001,67001,670044.158.600
03 jul 20241,68001,82001,68001,74001,740064.933.400
02 jul 20241,72001,80001,66001,69001,690073.344.100
01 jul 20241,60001,75001,56001,75001,750099.153.600
28 jun 20241,54001,64001,54001,59001,590063.733.701
27 jun 20241,52001,61001,52001,56001,560067.518.300
26 jun 20241,58001,68001,58001,62001,620081.084.401
25 jun 20241,94002,13001,75001,75001,7500124.814.301
24 jun 20241,94001,94001,94001,94001,940013.412.200
21 jun 20241,62001,76001,62001,76001,760038.750.201
20 jun 20241,47001,60001,42001,60001,600056.835.400
19 jun 20241,43001,47001,43001,45001,450017.245.302
18 jun 20241,39001,45001,38001,43001,430018.924.100
17 jun 20241,42001,45001,39001,40001,400017.265.700
14 jun 20241,48001,49001,40001,45001,450015.764.601
13 jun 20241,53001,55001,49001,49001,490014.421.101
12 jun 20241,52001,56001,51001,53001,530018.398.100
11 jun 20241,50001,58001,50001,52001,520024.682.401
07 jun 20241,53001,60001,50001,55001,550034.484.500
06 jun 20241,55001,58001,41001,46001,460040.619.246
05 jun 20241,61001,62001,53001,56001,560021.435.800
04 jun 20241,66001,67001,51001,59001,590043.015.700
03 jun 20241,75001,77001,64001,67001,670025.707.000
31 may 20241,76001,80001,75001,78001,780013.865.204
30 may 20241,81001,82001,75001,77001,770015.134.720
29 may 20241,81001,88001,81001,82001,820016.460.200
28 may 20241,86001,86001,80001,80001,800012.298.400
27 may 20241,86001,89001,81001,85001,850012.754.300
24 may 20241,90001,91001,86001,86001,860012.113.000
23 may 20241,96001,97001,87001,90001,900018.480.000
22 may 20241,95001,99001,95001,98001,980016.751.801
21 may 20242,04002,04001,94001,95001,950018.883.500
20 may 20242,04002,07002,00002,00002,000019.479.200
17 may 20242,03002,07002,01002,04002,040017.385.600
16 may 20241,95002,05001,94002,03002,030025.293.800
15 may 20241,93002,02001,92001,96001,960018.354.900
14 may 20241,87001,97001,87001,94001,940015.414.920
13 may 20241,95001,97001,91001,91001,910013.051.300
10 may 20242,01002,03001,97001,98001,980011.034.400
09 may 20241,98002,03001,97002,01002,010011.105.882
08 may 20242,04002,05001,97001,98001,980014.618.000
07 may 20242,00002,07002,00002,04002,040018.213.300
06 may 20241,98002,04001,97002,00002,000017.632.300
30 abr 20242,05002,06001,95001,97001,970023.336.400
29 abr 20241,88002,07001,87002,06002,060030.270.900
26 abr 20241,86001,90001,82001,88001,880013.832.000
25 abr 20241,90001,93001,85001,86001,860014.368.800
24 abr 20241,88001,93001,86001,90001,900014.839.500
23 abr 20241,78001,89001,78001,87001,870017.996.900
22 abr 20241,88001,88001,77001,81001,810012.670.400
19 abr 20241,89001,92001,85001,87001,870012.460.409
18 abr 20241,89001,92001,84001,90001,900021.118.200
17 abr 20241,65001,89001,65001,89001,890031.411.400
16 abr 20241,94001,96001,76001,76001,760023.771.600
15 abr 20242,10002,13001,93001,96001,960028.872.600
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...