000625.SZ - Chongqing Changan Automobile Company Limited

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 jun 202311,8912,0911,8412,0712,07161.116.998
08 jun 202311,6111,6611,4111,6311,6357.846.896
07 jun 202311,8211,8411,4211,5311,53106.182.059
06 jun 202311,9412,0111,8111,8611,8686.810.366
05 jun 202312,1512,1711,9012,0412,04127.324.979
02 jun 202311,8812,2511,8812,1812,18132.265.732
01 jun 202311,9012,0311,8011,8711,8779.957.493
31 may 202312,0812,1311,8611,9511,9588.150.150
30 may 202311,9312,3411,9012,1512,15108.408.519
29 may 202312,1912,2211,9211,9811,9878.536.733
26 may 202312,0712,3811,8012,2612,26142.757.884
25 may 202311,8812,0911,7612,0312,0386.540.715
24 may 202312,0212,1911,9311,9611,9666.995.423
23 may 202312,1812,4612,1212,1312,13111.672.298
22 may 202311,9412,3011,8712,2112,21123.730.536
19 may 202311,8611,9711,7411,8511,8561.674.372
18 may 202312,1312,1811,7511,9511,9579.990.651
17 may 202312,0912,2011,9112,0712,0762.722.948
16 may 202312,4012,4412,0612,0912,0986.734.920
15 may 202312,0712,3812,0312,3612,36106.628.850
12 may 202312,2812,4412,0512,0812,08107.142.464
11 may 202312,6812,7812,3412,3512,35201.902.902
10 may 202311,9613,0011,9112,6812,68292.235.229
09 may 202311,9012,1011,8011,9211,92102.201.918
08 may 202311,9312,1711,8911,9511,9589.633.047
05 may 202312,0212,0511,7011,8011,8076.390.213
04 may 202311,8412,1211,7712,0012,00118.188.775
28 abr 202311,7012,0011,6211,9111,91197.571.376
27 abr 202311,1611,3411,1211,1911,1966.871.625
26 abr 202310,9511,3010,8811,1711,1768.096.704
25 abr 202311,2811,2910,8910,9910,9995.632.421
24 abr 202311,2411,5611,0111,3411,3499.567.123
21 abr 202311,6011,7311,2511,2611,26114.870.751
20 abr 202311,8311,8311,6011,6511,6589.835.443
19 abr 202312,1012,1211,8511,9111,9174.839.789
18 abr 202312,1912,3412,0812,1012,1097.842.187
17 abr 202311,9412,2611,9012,1812,18130.060.638
14 abr 202311,6512,1511,6511,9511,95183.498.827
13 abr 202311,6311,7811,5111,6011,6068.023.058
12 abr 202311,8711,8811,6511,7011,7068.446.312
11 abr 202311,8311,9311,7611,8611,8660.072.086
10 abr 202311,9812,1011,8411,8711,8788.847.407
07 abr 202311,7211,9711,7211,8411,8464.773.494
06 abr 202311,8411,9011,7111,7711,7769.017.926
04 abr 202312,0012,0011,7611,9411,94111.059.025
03 abr 202311,9212,0911,7512,0212,02101.684.069
31 mar 202311,8912,0711,8611,9211,9288.448.595
30 mar 202311,7411,9911,5911,9311,93108.458.201
29 mar 202311,9012,0211,7011,7111,7175.880.651
28 mar 202311,7912,0011,7711,8711,8792.731.128
27 mar 202311,7511,8411,6311,7811,7864.529.287
24 mar 202311,8111,8511,7211,7711,7763.506.941
23 mar 202311,6211,8111,5511,8011,8070.981.561
22 mar 202311,8011,9511,6611,7311,73110.283.144
21 mar 202311,4811,7311,4011,7311,73113.915.655
20 mar 202311,4611,5911,3411,4311,4380.400.446
17 mar 202311,4511,6411,3711,4811,4897.755.788
16 mar 202311,4811,6611,3411,3511,35101.375.489
15 mar 202311,6811,7611,5311,5611,56107.703.003
14 mar 202311,8011,8311,3211,6311,63165.344.632
13 mar 202312,0112,0511,6111,8511,85181.565.198
10 mar 202312,8412,8412,2712,2812,28198.796.897
09 mar 202313,0713,1412,9613,0013,0062.006.867
08 mar 202313,1413,1413,0113,0713,0763.383.330
07 mar 202313,3913,5513,1613,1713,1793.613.386
06 mar 202313,3213,4513,1113,4213,4280.936.850
03 mar 202313,4313,5013,3013,3613,3666.374.519
02 mar 202313,5813,6513,4513,4613,4671.008.820
01 mar 202313,3913,6613,3213,5813,58100.825.000
28 feb 202313,3313,4213,2313,4213,4265.798.577
27 feb 202313,3513,4513,2413,2813,2873.916.565
24 feb 202313,7013,7613,3713,4613,46118.673.703
23 feb 202313,6313,9213,6213,7813,78128.918.663
22 feb 202313,6413,7313,5513,6813,6886.882.050
21 feb 202313,4613,8813,3913,7713,77175.067.104
20 feb 202313,3013,4613,1713,4413,4492.766.521
17 feb 202313,4013,5413,2013,2513,25108.985.619
16 feb 202313,6213,8613,3113,4613,46153.996.486
15 feb 202313,9013,9513,6113,6513,65135.040.111
14 feb 202313,8013,9613,7113,8413,84112.349.360
13 feb 202313,6013,8913,5413,7913,79109.343.149
10 feb 202313,8513,8613,6013,6713,6797.365.853
09 feb 202313,6513,9013,6013,8613,86100.361.231
08 feb 202313,9813,9813,7213,7213,72111.791.018
07 feb 202313,9614,0413,8513,9913,99101.514.131
06 feb 202314,0014,1413,8013,8513,85139.066.770
03 feb 202314,4914,5813,9014,1314,13209.671.776
02 feb 202314,6514,8514,4614,4714,47238.074.120
01 feb 202314,1614,8214,0914,7914,79322.293.681
31 ene 202313,9614,3413,9114,1314,13234.692.087
30 ene 202314,2114,3513,8613,9513,95311.282.433
20 ene 202313,2213,5713,2013,5413,54181.438.078
19 ene 202313,1113,2513,0113,2213,22106.006.618
18 ene 202313,1513,5313,1513,2213,22153.516.618
17 ene 202313,1513,2513,0613,1013,1088.352.385
16 ene 202313,2313,2913,0313,1513,15148.091.782
13 ene 202313,1413,4213,0913,2313,23163.824.737
12 ene 202313,1113,3913,0413,1313,13169.905.585
11 ene 202313,1013,2813,0013,0613,06223.105.670
10 ene 202312,5913,4212,4013,3613,36371.817.128
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...