Mercados españoles cerrados

Hua Ying Technology (Gruop) Co., Ltd. (000536.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
2,0200+0,0400 (+2,02%)
Al cierre: 03:04PM CST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20241,98002,07001,96002,02002,020046.571.494
27 jun 20242,03002,06001,98001,98001,980039.485.897
26 jun 20241,94002,02001,90002,01002,010037.269.951
25 jun 20241,95001,99001,91001,93001,930031.025.202
24 jun 20242,03002,04001,95001,95001,950043.459.781
21 jun 20242,06002,08002,03002,05002,050022.391.149
20 jun 20242,12002,15002,06002,06002,060028.155.400
19 jun 20242,16002,19002,13002,13002,130022.168.647
18 jun 20242,11002,17002,09002,16002,160029.996.420
17 jun 20242,11002,13002,07002,11002,110021.805.992
14 jun 20242,13002,13002,10002,12002,120021.245.580
13 jun 20242,19002,20002,12002,13002,130027.297.682
12 jun 20242,14002,20002,13002,18002,180030.571.562
11 jun 20242,10002,15002,06002,15002,150031.473.580
07 jun 20242,08002,14002,08002,11002,110039.547.360
06 jun 20242,17002,21002,05002,07002,070057.563.925
05 jun 20242,18002,22002,16002,16002,160028.447.344
04 jun 20242,26002,26002,16002,20002,200039.853.220
03 jun 20242,33002,35002,23002,25002,250046.742.340
31 may 20242,29002,36002,28002,33002,330034.509.346
30 may 20242,28002,33002,25002,29002,290033.787.140
29 may 20242,31002,34002,28002,29002,290025.838.100
28 may 20242,35002,38002,30002,31002,310029.875.600
27 may 20242,34002,37002,27002,36002,360047.485.742
24 may 20242,37002,41002,33002,34002,340050.483.148
23 may 20242,46002,49002,38002,39002,390073.890.300
22 may 20242,50002,54002,46002,49002,490093.873.956
21 may 20242,44002,66002,41002,57002,5700151.090.102
20 may 20242,51002,56002,45002,48002,480094.512.860
17 may 20242,39002,50002,34002,47002,470078.640.120
16 may 20242,35002,40002,33002,37002,370045.350.128
15 may 20242,35002,36002,31002,32002,320023.650.700
14 may 20242,33002,38002,31002,35002,350033.557.588
13 may 20242,35002,35002,29002,30002,300036.152.661
10 may 20242,46002,47002,36002,37002,370041.019.520
09 may 20242,42002,49002,41002,45002,450029.414.160
08 may 20242,48002,48002,42002,43002,430033.119.787
07 may 20242,49002,51002,45002,49002,490034.849.407
06 may 20242,47002,55002,47002,49002,490036.781.667
30 abr 20242,51002,52002,42002,45002,450043.021.589
29 abr 20242,45002,52002,45002,51002,510042.833.480
26 abr 20242,39002,47002,37002,45002,450049.171.245
25 abr 20242,38002,43002,34002,38002,380035.052.352
24 abr 20242,29002,38002,28002,38002,380055.412.491
23 abr 20242,31002,35002,27002,28002,280038.178.329
22 abr 20242,33002,36002,25002,30002,300043.685.434
19 abr 20242,38002,40002,32002,33002,330041.073.147
18 abr 20242,42002,45002,35002,39002,390052.434.600
17 abr 20242,23002,40002,23002,40002,400062.173.024
16 abr 20242,45002,45002,21002,22002,220070.301.200
15 abr 20242,55002,55002,34002,46002,460080.100.893
12 abr 20242,66002,69002,58002,59002,590052.878.054
11 abr 20242,66002,72002,63002,68002,680039.105.745
10 abr 20242,76002,76002,65002,68002,680050.640.426
09 abr 20242,77002,80002,72002,76002,760042.549.753
08 abr 20242,87002,87002,76002,77002,770059.181.134
03 abr 20242,94002,96002,85002,87002,870078.314.881
02 abr 20243,05003,06002,92002,94002,9400170.448.347
01 abr 20242,85003,14002,85003,10003,1000221.498.076
29 mar 20242,80002,81002,71002,85002,850029.118.000
28 mar 20242,68002,84002,66002,80002,800075.973.500
27 mar 20242,87002,88002,68002,68002,680075.034.785
26 mar 20242,92002,95002,82002,87002,870065.559.199
25 mar 20243,01003,04002,91002,92002,920070.530.541
22 mar 20243,07003,09003,00003,02003,020069.827.803
21 mar 20243,15003,18003,08003,09003,090089.000.300
20 mar 20243,07003,14003,05003,12003,120076.398.975
19 mar 20243,13003,13003,06003,06003,060071.686.538
18 mar 20243,09003,16003,07003,14003,1400105.538.616
15 mar 20243,02003,08002,96003,06003,060072.141.193
14 mar 20243,05003,08002,97003,02003,020069.232.713
13 mar 20243,09003,13003,04003,07003,070090.894.693
12 mar 20243,08003,10003,02003,08003,080077.858.467
11 mar 20242,99003,09002,97003,08003,080078.462.797
08 mar 20243,00003,05002,96003,01003,010058.113.600
07 mar 20243,06003,10002,98003,00003,0000105.844.396
06 mar 20243,11003,16003,05003,09003,0900123.024.002
05 mar 20243,21003,37003,11003,17003,1700202.093.534
04 mar 20243,06003,30003,00003,25003,2500224.032.343
01 mar 20243,03003,10002,96003,04003,0400132.011.010
29 feb 20242,80003,12002,77003,07003,0700180.454.432
28 feb 20243,05003,20002,83002,86002,8600187.782.759
27 feb 20242,98003,08002,94003,06003,0600155.637.423
26 feb 20242,99003,09002,91003,01003,0100175.234.700
23 feb 20242,95003,08002,94003,02003,0200253.015.485
22 feb 20242,60002,88002,58002,88002,8800146.298.722
21 feb 20242,54002,68002,51002,62002,620095.638.186
20 feb 20242,52002,63002,44002,56002,5600102.135.666
19 feb 20242,34002,48002,32002,48002,4800104.004.960
08 feb 20242,24002,30002,10002,30002,3000100.660.455
07 feb 20242,23002,35002,18002,21002,210086.552.455
06 feb 20242,15002,32002,02002,23002,230077.479.899
05 feb 20242,42002,42002,18002,19002,190072.233.200
02 feb 20242,55002,60002,29002,42002,420074.225.840
01 feb 20242,54002,58002,45002,51002,510057.422.700
31 ene 20242,60002,70002,53002,55002,550092.235.680
30 ene 20242,82002,84002,72002,73002,730055.378.200
29 ene 20242,98003,00002,83002,84002,840066.844.600
26 ene 20242,97003,06002,95002,98002,980075.453.600
25 ene 20242,92003,10002,88003,00003,0000117.250.492
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...