Mercados españoles cerrados en 6 hrs 6 min

Grandjoy Holdings Group Co., Ltd. (000031.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
2,6500-0,0300 (-1,12%)
Al cierre: 03:04PM CST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 20242,62002,68002,61002,65002,650019.313.960
10 may 20242,62002,72002,58002,68002,680024.719.004
09 may 20242,55002,64002,55002,59002,590018.063.444
08 may 20242,63002,63002,54002,55002,550014.435.213
07 may 20242,62002,69002,57002,65002,650022.121.552
06 may 20242,68002,80002,63002,64002,640027.159.221
30 abr 20242,68002,73002,62002,64002,640036.543.101
29 abr 20242,49002,73002,47002,71002,710048.713.900
26 abr 20242,36002,49002,32002,48002,480022.543.202
25 abr 20242,34002,41002,31002,37002,370011.839.427
24 abr 20242,33002,36002,31002,32002,32009.319.062
23 abr 20242,38002,40002,33002,34002,340012.476.401
22 abr 20242,36002,42002,35002,37002,370012.757.089
19 abr 20242,41002,44002,35002,36002,360011.770.797
18 abr 20242,46002,47002,40002,41002,410011.682.802
17 abr 20242,37002,49002,37002,45002,450013.719.677
16 abr 20242,44002,47002,38002,38002,380015.291.092
15 abr 20242,47002,51002,38002,46002,460014.628.606
12 abr 20242,56002,57002,48002,50002,500010.792.000
11 abr 20242,52002,58002,52002,55002,55008.680.578
10 abr 20242,63002,63002,52002,54002,540012.419.833
09 abr 20242,62002,64002,59002,62002,62008.617.503
08 abr 20242,66002,67002,59002,59002,590013.310.120
03 abr 20242,70002,73002,65002,65002,650010.586.040
02 abr 20242,72002,75002,70002,72002,72009.857.501
01 abr 20242,65002,74002,65002,73002,730013.029.328
29 mar 20242,66002,67002,61002,65002,65005.561.800
28 mar 20242,65002,70002,64002,67002,670010.157.000
27 mar 20242,75002,75002,63002,64002,640015.743.228
26 mar 20242,70002,76002,70002,75002,750011.919.950
25 mar 20242,72002,80002,69002,71002,710013.146.118
22 mar 20242,78002,79002,71002,74002,740012.539.991
21 mar 20242,79002,82002,77002,78002,780011.192.815
20 mar 20242,77002,80002,74002,79002,790010.946.648
19 mar 20242,79002,81002,77002,78002,780010.585.301
18 mar 20242,78002,81002,75002,81002,810012.164.520
15 mar 20242,76002,79002,73002,78002,780012.397.400
14 mar 20242,76002,80002,72002,75002,750013.670.934
13 mar 20242,83002,83002,75002,77002,770016.309.900
12 mar 20242,73002,87002,72002,85002,850021.942.634
11 mar 20242,66002,74002,65002,74002,740013.068.842
08 mar 20242,67002,68002,62002,67002,670011.143.100
07 mar 20242,69002,74002,66002,66002,660012.465.000
06 mar 20242,70002,74002,67002,69002,690011.848.700
05 mar 20242,73002,75002,69002,72002,720015.425.727
04 mar 20242,78002,80002,70002,76002,760017.992.200
01 mar 20242,84002,86002,79002,80002,800014.578.300
29 feb 20242,79002,85002,78002,83002,830017.431.283
28 feb 20242,85002,92002,80002,80002,800023.345.449
27 feb 20242,78002,86002,75002,86002,860017.940.880
26 feb 20242,80002,84002,74002,78002,780019.355.800
23 feb 20242,79002,82002,74002,80002,800015.283.892
22 feb 20242,80002,83002,75002,79002,790013.078.309
21 feb 20242,76002,90002,73002,82002,820020.525.943
20 feb 20242,80002,82002,73002,76002,760016.584.493
19 feb 20242,94002,94002,78002,81002,810029.743.421
08 feb 20242,73003,03002,72002,91002,910040.296.220
07 feb 20242,55002,76002,52002,75002,750044.661.963
06 feb 20242,37002,56002,27002,52002,520031.432.238
05 feb 20242,58002,60002,37002,40002,400028.868.169
02 feb 20242,67002,81002,55002,62002,620026.855.322
01 feb 20242,74002,75002,64002,66002,660020.850.426
31 ene 20242,82002,87002,72002,74002,740023.656.400
30 ene 20242,95002,98002,86002,88002,880021.998.569
29 ene 20243,11003,12002,97002,98002,980027.561.600
26 ene 20243,03003,11003,00003,07003,070033.071.924
25 ene 20242,85003,00002,85002,99002,990029.050.185
24 ene 20242,73002,84002,71002,83002,830019.059.740
23 ene 20242,64002,73002,60002,72002,720018.409.651
22 ene 20242,79002,80002,62002,63002,630016.390.256
19 ene 20242,80002,86002,77002,80002,800010.899.048
18 ene 20242,80002,81002,70002,80002,800014.604.900
17 ene 20242,88002,89002,80002,81002,81008.606.101
16 ene 20242,93002,95002,85002,89002,890012.748.100
15 ene 20242,90002,95002,88002,93002,93009.978.000
12 ene 20242,89002,97002,88002,92002,920011.832.459
11 ene 20242,87002,91002,85002,89002,89008.346.039
10 ene 20242,85002,91002,82002,88002,880013.203.135
09 ene 20242,83002,89002,82002,85002,850012.687.480
08 ene 20242,94002,95002,82002,83002,830022.183.947
05 ene 20242,90002,98002,88002,93002,930018.727.800
04 ene 20242,95002,95002,89002,90002,900016.700.165
03 ene 20242,92002,96002,92002,93002,930013.881.664
02 ene 20242,96002,98002,92002,92002,920016.862.164
29 dic 20233,01003,02002,96002,97002,970020.715.696
28 dic 20232,96003,02002,92003,01003,010017.778.603
27 dic 20232,98003,01002,94002,96002,960010.947.981
26 dic 20233,01003,03002,97002,98002,980010.038.950
25 dic 20233,03003,04002,99003,02003,02007.826.300
22 dic 20233,05003,06002,98003,02003,020014.596.301
21 dic 20232,99003,07002,96003,05003,050014.903.107
20 dic 20233,06003,06002,98002,98002,980014.865.496
19 dic 20233,07003,11003,02003,04003,040017.415.835
18 dic 20233,19003,21003,07003,09003,090018.309.480
15 dic 20233,19003,24003,16003,18003,180020.788.930
14 dic 20233,15003,20003,15003,17003,170010.316.801
13 dic 20233,17003,19003,14003,15003,150010.566.817
12 dic 20233,14003,20003,13003,19003,190018.569.921
11 dic 20233,10003,15003,05003,14003,140018.227.700
08 dic 20233,18003,20003,10003,11003,110015.428.296
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...