Mercados españoles cerrados

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

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
1,8600-0,0400 (-2,11%)
Al cierre: 03:04PM CST
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...