Mercados españoles cerrados en 4 hrs 57 min

Shenzhen Neptunus Bioengineering Co., Ltd. (000078.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
2,1600-0,0500 (-2,26%)
Al cierre: 03:04PM CST
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 20242,24002,21002,16002,16002,160011.545.650
04 jun 20242,19002,22002,15002,21002,210013.375.808
03 jun 20242,33002,34002,17002,21002,210034.984.382
31 may 20242,24002,42002,23002,35002,350033.733.414
30 may 20242,24002,25002,21002,22002,220010.591.121
29 may 20242,25002,26002,22002,25002,250010.666.006
28 may 20242,29002,29002,24002,25002,250011.079.145
27 may 20242,27002,30002,23002,29002,290012.570.593
24 may 20242,27002,30002,26002,27002,270011.886.998
23 may 20242,31002,31002,25002,27002,270014.474.353
22 may 20242,32002,35002,30002,32002,320012.834.634
21 may 20242,35002,37002,31002,33002,330011.620.526
20 may 20242,39002,41002,36002,37002,370015.840.198
17 may 20242,37002,41002,35002,40002,400016.323.255
16 may 20242,36002,40002,35002,38002,380013.730.011
15 may 20242,40002,40002,35002,35002,350012.648.805
14 may 20242,38002,43002,37002,39002,390013.832.152
13 may 20242,44002,46002,38002,39002,390022.480.255
10 may 20242,50002,57002,46002,48002,480026.852.824
09 may 20242,46002,59002,43002,53002,530041.370.955
08 may 20242,42002,57002,41002,49002,490054.242.562
07 may 20242,41002,42002,37002,40002,400020.565.968
06 may 20242,36002,41002,36002,40002,400020.883.350
30 abr 20242,30002,35002,28002,33002,330018.651.953
29 abr 20242,23002,32002,22002,32002,320017.557.100
26 abr 20242,20002,23002,18002,23002,230014.609.683
25 abr 20242,17002,21002,16002,20002,200012.663.542
24 abr 20242,17002,18002,15002,17002,17008.950.731
23 abr 20242,18002,20002,16002,17002,17009.957.000
22 abr 20242,14002,20002,12002,18002,180013.325.205
19 abr 20242,16002,18002,12002,15002,150011.696.950
18 abr 20242,20002,20002,15002,16002,160017.694.684
17 abr 20242,11002,20002,11002,20002,200017.720.303
16 abr 20242,20002,24002,09002,11002,110024.146.602
15 abr 20242,31002,34002,19002,24002,240025.190.210
12 abr 20242,41002,42002,33002,34002,340015.156.900
11 abr 20242,39002,44002,39002,41002,41009.574.300
10 abr 20242,48002,48002,40002,42002,420012.670.900
09 abr 20242,43002,49002,42002,49002,490012.465.250
08 abr 20242,51002,53002,43002,43002,430015.887.667
03 abr 20242,51002,54002,50002,53002,530013.727.792
02 abr 20242,51002,52002,46002,51002,510012.947.142
01 abr 20242,43002,50002,43002,50002,500015.378.303
29 mar 20242,40002,43002,40002,43002,43006.931.150
28 mar 20242,39002,45002,37002,42002,420011.825.267
27 mar 20242,44002,47002,38002,39002,390016.416.153
26 mar 20242,43002,45002,39002,43002,430016.840.095
25 mar 20242,52002,55002,44002,45002,450018.275.992
22 mar 20242,57002,59002,50002,54002,540019.050.249
21 mar 20242,60002,62002,55002,60002,600017.372.852
20 mar 20242,56002,61002,54002,60002,600021.903.777
19 mar 20242,58002,61002,55002,56002,560022.078.600
18 mar 20242,54002,59002,51002,59002,590026.875.105
15 mar 20242,49002,54002,46002,53002,530022.871.509
14 mar 20242,54002,58002,47002,49002,490019.187.108
13 mar 20242,53002,54002,47002,50002,500020.168.767
12 mar 20242,47002,54002,46002,54002,540025.438.114
11 mar 20242,41002,48002,41002,47002,470017.035.052
08 mar 20242,43002,45002,38002,43002,430013.624.497
07 mar 20242,47002,49002,41002,43002,430014.949.614
06 mar 20242,45002,49002,42002,46002,460013.752.050
05 mar 20242,51002,52002,45002,47002,470016.605.852
04 mar 20242,55002,56002,49002,53002,530018.144.289
01 mar 20242,54002,58002,50002,53002,530020.872.728
29 feb 20242,47002,56002,46002,56002,560024.116.814
28 feb 20242,68002,73002,50002,51002,510038.219.600
27 feb 20242,58002,63002,56002,63002,630013.720.524
26 feb 20242,57002,64002,53002,59002,590021.096.249
23 feb 20242,50002,56002,48002,55002,550016.015.184
22 feb 20242,52002,53002,45002,51002,510014.321.092
21 feb 20242,45002,54002,43002,49002,490019.586.920
20 feb 20242,42002,49002,39002,47002,470016.700.942
19 feb 20242,40002,47002,37002,44002,440024.093.098
08 feb 20242,24002,39002,18002,37002,370031.298.338
07 feb 20242,26002,36002,21002,24002,240025.483.248
06 feb 20242,06002,32002,01002,27002,270024.581.943
05 feb 20242,34002,34002,12002,14002,140031.644.179
02 feb 20242,47002,52002,24002,35002,350026.969.500
01 feb 20242,48002,54002,40002,47002,470018.959.905
31 ene 20242,73002,73002,53002,53002,530047.110.828
30 ene 20242,88002,89002,81002,81002,810011.816.950
29 ene 20242,96002,98002,88002,89002,890015.799.300
26 ene 20242,96003,01002,94002,95002,950017.925.757
25 ene 20242,87002,98002,87002,96002,960019.222.393
24 ene 20242,86002,90002,79002,90002,900016.904.893
23 ene 20242,82002,86002,76002,85002,850016.172.443
22 ene 20242,99003,00002,77002,82002,820026.475.525
19 ene 20242,99003,02002,96002,98002,980013.698.100
18 ene 20243,03003,04002,91003,00003,000029.876.879
17 ene 20243,09003,11003,02003,03003,030020.392.196
16 ene 20243,17003,17003,05003,10003,100044.262.178
15 ene 20243,25003,29003,17003,18003,180035.351.939
12 ene 20243,30003,40003,21003,22003,220051.226.037
11 ene 20243,20003,28003,18003,28003,280040.233.086
10 ene 20243,21003,24003,17003,22003,220027.794.624
09 ene 20243,27003,30003,19003,23003,230045.121.963
08 ene 20243,28003,35003,23003,28003,280063.757.069
05 ene 20243,46003,47003,27003,29003,2900124.160.301
04 ene 20243,21003,51003,21003,51003,5100111.956.538
03 ene 20243,14003,20003,12003,19003,190029.311.381
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...