Mercados españoles cerrados

Zotye Automobile Co., Ltd (000980.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
2,0000-0,0800 (-3,85%)
Al cierre: 03:04PM CST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 20242,08002,14001,98002,00002,0000131.267.310
29 abr 20241,98002,14001,96002,08002,0800180.831.237
26 abr 20241,90001,95001,90001,95001,950075.702.024
25 abr 20241,91001,97001,89001,91001,910080.726.998
24 abr 20241,91001,93001,89001,91001,910066.614.288
23 abr 20241,96001,97001,92001,92001,920061.090.117
22 abr 20241,98002,00001,93001,94001,940058.070.401
19 abr 20242,00002,04001,97001,98001,980069.838.701
18 abr 20242,00002,07001,96002,02002,0200108.145.300
17 abr 20241,90002,06001,90002,01002,0100127.256.551
16 abr 20242,01002,01001,83001,88001,8800123.274.801
15 abr 20242,05002,10001,98002,03002,0300108.227.263
12 abr 20242,16002,19002,11002,12002,120071.723.901
11 abr 20242,15002,19002,11002,15002,1500101.980.487
10 abr 20242,26002,27002,14002,18002,1800113.620.229
09 abr 20242,27002,30002,22002,25002,250080.812.035
08 abr 20242,32002,35002,26002,26002,260088.235.357
03 abr 20242,39002,39002,31002,31002,310066.179.217
02 abr 20242,43002,45002,37002,38002,380068.013.563
01 abr 20242,41002,47002,40002,45002,450066.210.200
29 mar 20242,40002,43002,35002,40002,400039.256.900
28 mar 20242,34002,44002,32002,40002,400076.255.100
27 mar 20242,48002,50002,37002,37002,370083.028.500
26 mar 20242,48002,53002,43002,51002,510094.567.998
25 mar 20242,58002,58002,48002,48002,4800102.645.353
22 mar 20242,69002,70002,60002,61002,6100100.756.500
21 mar 20242,72002,76002,68002,70002,700094.541.500
20 mar 20242,68002,84002,68002,74002,7400119.221.820
19 mar 20242,75002,77002,70002,70002,7000112.034.375
18 mar 20242,70002,80002,70002,77002,7700162.458.837
15 mar 20242,61002,72002,60002,70002,7000123.093.054
14 mar 20242,68002,75002,61002,64002,6400113.301.645
13 mar 20242,67002,78002,65002,70002,7000142.641.589
12 mar 20242,70002,73002,62002,68002,6800130.627.001
11 mar 20242,58002,69002,56002,66002,6600129.094.636
08 mar 20242,58002,60002,54002,56002,560086.908.808
07 mar 20242,68002,73002,59002,59002,5900125.432.600
06 mar 20242,71002,76002,68002,69002,6900119.706.564
05 mar 20242,63002,82002,62002,77002,7700219.248.999
04 mar 20242,77002,77002,61002,68002,6800186.819.189
01 mar 20242,88002,93002,73002,79002,7900262.642.100
29 feb 20242,51002,87002,51002,87002,8700316.256.315
28 feb 20243,00003,00002,60002,61002,6100332.988.646
27 feb 20242,49002,73002,48002,73002,730069.142.506
26 feb 20242,43002,54002,41002,48002,4800133.729.201
23 feb 20242,34002,45002,33002,44002,4400126.589.272
22 feb 20242,27002,34002,26002,33002,330094.163.101
21 feb 20242,19002,39002,16002,31002,3100155.458.927
20 feb 20242,11002,26002,07002,21002,2100121.941.841
19 feb 20242,07002,13002,06002,11002,1100118.791.005
08 feb 20242,05002,07001,93002,06002,0600145.134.688
07 feb 20241,99002,14001,97002,02002,0200155.142.140
06 feb 20241,91002,03001,83001,97001,9700121.285.500
05 feb 20242,15002,15001,95001,95001,9500109.196.053
02 feb 20242,27002,33002,06002,16002,1600102.854.681
01 feb 20242,30002,36002,25002,27002,270084.782.700
31 ene 20242,44002,50002,34002,34002,3400111.327.528
30 ene 20242,48002,71002,43002,50002,5000158.555.363
29 ene 20242,60002,63002,48002,49002,490059.491.682
26 ene 20242,59002,66002,58002,60002,600063.468.958
25 ene 20242,51002,61002,49002,61002,610086.604.749
24 ene 20242,50002,55002,41002,52002,520066.379.056
23 ene 20242,44002,50002,41002,50002,500073.911.497
22 ene 20242,59002,61002,42002,46002,460073.441.619
19 ene 20242,62002,66002,58002,58002,580042.837.300
18 ene 20242,61002,63002,55002,63002,630084.640.416
17 ene 20242,73002,74002,62002,63002,630059.407.400
16 ene 20242,74002,78002,68002,73002,730065.527.758
15 ene 20242,78002,78002,73002,74002,740051.369.985
12 ene 20242,85002,87002,80002,80002,800056.827.800
11 ene 20242,80002,87002,78002,86002,860062.691.547
10 ene 20242,79002,81002,73002,80002,800061.832.800
09 ene 20242,79002,83002,76002,79002,790056.121.300
08 ene 20242,83002,85002,78002,79002,790058.627.093
05 ene 20242,88002,93002,83002,84002,840063.808.127
04 ene 20242,90002,94002,88002,88002,880054.032.232
03 ene 20242,94002,96002,89002,91002,910063.423.240
02 ene 20242,98003,04002,94002,94002,940071.050.230
29 dic 20232,93003,05002,93002,98002,980079.821.617
28 dic 20232,83002,99002,81002,95002,9500128.334.541
27 dic 20232,89002,97002,81002,86002,860085.159.544
26 dic 20232,97002,98002,87002,89002,890091.530.685
25 dic 20232,98003,02002,96002,98002,980056.226.429
22 dic 20233,04003,06002,98003,00003,000076.775.700
21 dic 20233,03003,08002,99003,04003,040082.241.900
20 dic 20233,16003,17003,05003,05003,050097.082.100
19 dic 20233,19003,21003,13003,17003,170064.172.007
18 dic 20233,26003,26003,18003,19003,190070.138.108
15 dic 20233,23003,28003,23003,26003,260058.689.223
14 dic 20233,32003,34003,25003,25003,250065.873.091
13 dic 20233,33003,36003,30003,31003,310061.787.632
12 dic 20233,32003,36003,29003,34003,340068.775.223
11 dic 20233,28003,32003,23003,32003,320078.895.461
08 dic 20233,33003,36003,27003,27003,270080.371.350
07 dic 20233,36003,36003,32003,34003,340071.314.291
06 dic 20233,37003,42003,35003,36003,360071.211.000
05 dic 20233,43003,46003,38003,38003,380079.914.950
04 dic 20233,48003,52003,45003,45003,450084.801.176
01 dic 20233,44003,49003,37003,46003,460084.529.863
30 nov 20233,52003,52003,39003,41003,410096.536.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...