Correo

000625.SZ - Chongqing Changan Automobile Company Limited

Shenzhen - Shenzhen Precio demorado. Divisa en CNY

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
09 jun 2023	11,89	12,09	11,84	12,07	12,07	161.116.998
08 jun 2023	11,61	11,66	11,41	11,63	11,63	57.846.896
07 jun 2023	11,82	11,84	11,42	11,53	11,53	106.182.059
06 jun 2023	11,94	12,01	11,81	11,86	11,86	86.810.366
05 jun 2023	12,15	12,17	11,90	12,04	12,04	127.324.979
02 jun 2023	11,88	12,25	11,88	12,18	12,18	132.265.732
01 jun 2023	11,90	12,03	11,80	11,87	11,87	79.957.493
31 may 2023	12,08	12,13	11,86	11,95	11,95	88.150.150
30 may 2023	11,93	12,34	11,90	12,15	12,15	108.408.519
29 may 2023	12,19	12,22	11,92	11,98	11,98	78.536.733
26 may 2023	12,07	12,38	11,80	12,26	12,26	142.757.884
25 may 2023	11,88	12,09	11,76	12,03	12,03	86.540.715
24 may 2023	12,02	12,19	11,93	11,96	11,96	66.995.423
23 may 2023	12,18	12,46	12,12	12,13	12,13	111.672.298
22 may 2023	11,94	12,30	11,87	12,21	12,21	123.730.536
19 may 2023	11,86	11,97	11,74	11,85	11,85	61.674.372
18 may 2023	12,13	12,18	11,75	11,95	11,95	79.990.651
17 may 2023	12,09	12,20	11,91	12,07	12,07	62.722.948
16 may 2023	12,40	12,44	12,06	12,09	12,09	86.734.920
15 may 2023	12,07	12,38	12,03	12,36	12,36	106.628.850
12 may 2023	12,28	12,44	12,05	12,08	12,08	107.142.464
11 may 2023	12,68	12,78	12,34	12,35	12,35	201.902.902
10 may 2023	11,96	13,00	11,91	12,68	12,68	292.235.229
09 may 2023	11,90	12,10	11,80	11,92	11,92	102.201.918
08 may 2023	11,93	12,17	11,89	11,95	11,95	89.633.047
05 may 2023	12,02	12,05	11,70	11,80	11,80	76.390.213
04 may 2023	11,84	12,12	11,77	12,00	12,00	118.188.775
28 abr 2023	11,70	12,00	11,62	11,91	11,91	197.571.376
27 abr 2023	11,16	11,34	11,12	11,19	11,19	66.871.625
26 abr 2023	10,95	11,30	10,88	11,17	11,17	68.096.704
25 abr 2023	11,28	11,29	10,89	10,99	10,99	95.632.421
24 abr 2023	11,24	11,56	11,01	11,34	11,34	99.567.123
21 abr 2023	11,60	11,73	11,25	11,26	11,26	114.870.751
20 abr 2023	11,83	11,83	11,60	11,65	11,65	89.835.443
19 abr 2023	12,10	12,12	11,85	11,91	11,91	74.839.789
18 abr 2023	12,19	12,34	12,08	12,10	12,10	97.842.187
17 abr 2023	11,94	12,26	11,90	12,18	12,18	130.060.638
14 abr 2023	11,65	12,15	11,65	11,95	11,95	183.498.827
13 abr 2023	11,63	11,78	11,51	11,60	11,60	68.023.058
12 abr 2023	11,87	11,88	11,65	11,70	11,70	68.446.312
11 abr 2023	11,83	11,93	11,76	11,86	11,86	60.072.086
10 abr 2023	11,98	12,10	11,84	11,87	11,87	88.847.407
07 abr 2023	11,72	11,97	11,72	11,84	11,84	64.773.494
06 abr 2023	11,84	11,90	11,71	11,77	11,77	69.017.926
04 abr 2023	12,00	12,00	11,76	11,94	11,94	111.059.025
03 abr 2023	11,92	12,09	11,75	12,02	12,02	101.684.069
31 mar 2023	11,89	12,07	11,86	11,92	11,92	88.448.595
30 mar 2023	11,74	11,99	11,59	11,93	11,93	108.458.201
29 mar 2023	11,90	12,02	11,70	11,71	11,71	75.880.651
28 mar 2023	11,79	12,00	11,77	11,87	11,87	92.731.128
27 mar 2023	11,75	11,84	11,63	11,78	11,78	64.529.287
24 mar 2023	11,81	11,85	11,72	11,77	11,77	63.506.941
23 mar 2023	11,62	11,81	11,55	11,80	11,80	70.981.561
22 mar 2023	11,80	11,95	11,66	11,73	11,73	110.283.144
21 mar 2023	11,48	11,73	11,40	11,73	11,73	113.915.655
20 mar 2023	11,46	11,59	11,34	11,43	11,43	80.400.446
17 mar 2023	11,45	11,64	11,37	11,48	11,48	97.755.788
16 mar 2023	11,48	11,66	11,34	11,35	11,35	101.375.489
15 mar 2023	11,68	11,76	11,53	11,56	11,56	107.703.003
14 mar 2023	11,80	11,83	11,32	11,63	11,63	165.344.632
13 mar 2023	12,01	12,05	11,61	11,85	11,85	181.565.198
10 mar 2023	12,84	12,84	12,27	12,28	12,28	198.796.897
09 mar 2023	13,07	13,14	12,96	13,00	13,00	62.006.867
08 mar 2023	13,14	13,14	13,01	13,07	13,07	63.383.330
07 mar 2023	13,39	13,55	13,16	13,17	13,17	93.613.386
06 mar 2023	13,32	13,45	13,11	13,42	13,42	80.936.850
03 mar 2023	13,43	13,50	13,30	13,36	13,36	66.374.519
02 mar 2023	13,58	13,65	13,45	13,46	13,46	71.008.820
01 mar 2023	13,39	13,66	13,32	13,58	13,58	100.825.000
28 feb 2023	13,33	13,42	13,23	13,42	13,42	65.798.577
27 feb 2023	13,35	13,45	13,24	13,28	13,28	73.916.565
24 feb 2023	13,70	13,76	13,37	13,46	13,46	118.673.703
23 feb 2023	13,63	13,92	13,62	13,78	13,78	128.918.663
22 feb 2023	13,64	13,73	13,55	13,68	13,68	86.882.050
21 feb 2023	13,46	13,88	13,39	13,77	13,77	175.067.104
20 feb 2023	13,30	13,46	13,17	13,44	13,44	92.766.521
17 feb 2023	13,40	13,54	13,20	13,25	13,25	108.985.619
16 feb 2023	13,62	13,86	13,31	13,46	13,46	153.996.486
15 feb 2023	13,90	13,95	13,61	13,65	13,65	135.040.111
14 feb 2023	13,80	13,96	13,71	13,84	13,84	112.349.360
13 feb 2023	13,60	13,89	13,54	13,79	13,79	109.343.149
10 feb 2023	13,85	13,86	13,60	13,67	13,67	97.365.853
09 feb 2023	13,65	13,90	13,60	13,86	13,86	100.361.231
08 feb 2023	13,98	13,98	13,72	13,72	13,72	111.791.018
07 feb 2023	13,96	14,04	13,85	13,99	13,99	101.514.131
06 feb 2023	14,00	14,14	13,80	13,85	13,85	139.066.770
03 feb 2023	14,49	14,58	13,90	14,13	14,13	209.671.776
02 feb 2023	14,65	14,85	14,46	14,47	14,47	238.074.120
01 feb 2023	14,16	14,82	14,09	14,79	14,79	322.293.681
31 ene 2023	13,96	14,34	13,91	14,13	14,13	234.692.087
30 ene 2023	14,21	14,35	13,86	13,95	13,95	311.282.433
20 ene 2023	13,22	13,57	13,20	13,54	13,54	181.438.078
19 ene 2023	13,11	13,25	13,01	13,22	13,22	106.006.618
18 ene 2023	13,15	13,53	13,15	13,22	13,22	153.516.618
17 ene 2023	13,15	13,25	13,06	13,10	13,10	88.352.385
16 ene 2023	13,23	13,29	13,03	13,15	13,15	148.091.782
13 ene 2023	13,14	13,42	13,09	13,23	13,23	163.824.737
12 ene 2023	13,11	13,39	13,04	13,13	13,13	169.905.585
11 ene 2023	13,10	13,28	13,00	13,06	13,06	223.105.670
10 ene 2023	12,59	13,42	12,40	13,36	13,36	371.817.128
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...