Mercados españoles cerrados

Zhejiang XiaSha Precision (001316.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
34,09+0,66 (+1,97%)
Al cierre: 03:04PM CST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202436,7736,7733,6034,0934,098.843.383
09 may 202430,2833,4330,0433,4333,432.732.242
08 may 202431,0031,1030,3030,3930,39957.291
07 may 202430,3131,4730,0031,3031,301.577.032
06 may 202430,1030,3129,7030,0930,09935.601
30 abr 202429,5731,0829,5729,8829,881.480.800
29 abr 202429,9930,0029,2929,8329,83736.400
26 abr 202428,6629,3828,6628,9928,99673.591
25 abr 202428,8729,1828,5428,8328,83614.600
24 abr 202428,3228,8528,0528,8328,83599.200
23 abr 202427,8028,5727,8028,3228,32639.200
22 abr 202428,6028,6027,1927,8927,89762.600
19 abr 202427,5628,8027,3828,6328,631.036.400
18 abr 202427,5728,4827,1627,7727,77895.000
17 abr 202426,0027,6025,9227,5727,571.153.600
16 abr 202427,1427,1424,9025,3525,351.159.000
15 abr 202428,8928,8926,6027,3027,301.427.700
12 abr 202429,6929,9628,6928,8928,891.518.100
11 abr 202430,5131,1130,0430,3630,36797.700
10 abr 202430,6031,9930,0030,6930,691.158.800
09 abr 202430,6030,9630,2530,6330,63658.499
08 abr 202430,6930,8030,0030,2130,21832.280
03 abr 202430,9531,1530,2530,7330,73845.900
02 abr 202431,0031,5030,8031,1931,191.281.602
01 abr 202431,1431,4730,7031,0331,031.101.502
29 mar 202430,5031,0730,1331,1431,14875.400
28 mar 202429,8631,5229,7530,9130,912.026.202
27 mar 202429,3430,6428,6829,4529,451.323.909
26 mar 202429,4529,8028,5629,4429,441.000.100
25 mar 202430,6831,0729,3329,4529,451.309.600
22 mar 202431,4631,7930,3030,6630,661.573.000
21 mar 202431,4032,1831,0331,8031,802.106.800
20 mar 202431,0031,5630,8431,4931,491.556.000
19 mar 202432,2132,4131,1831,1931,192.273.800
18 mar 202431,2532,8031,2532,1532,153.302.421
15 mar 202432,2732,5830,4031,4531,453.874.921
14 mar 202435,0036,9631,6032,4032,406.661.411
13 mar 202432,0034,3430,8834,3434,343.544.990
12 mar 202429,3031,2229,0531,2231,222.769.138
11 mar 202429,4530,4328,3029,7429,742.196.037
08 mar 202428,4429,4527,9029,4529,451.964.609
07 mar 202427,6628,9327,6628,6028,601.766.737
06 mar 202427,4627,9127,0327,5227,521.007.609
05 mar 202426,9829,5826,4727,6727,671.582.050
04 mar 202427,1527,3026,2726,9826,98613.200
01 mar 202426,5727,4026,3527,1427,14873.809
29 feb 202425,4226,7725,3526,6326,631.105.100
28 feb 202428,3928,9025,5725,7125,711.616.773
27 feb 202427,5228,4327,4128,3928,39606.909
26 feb 202427,3028,2327,0427,5127,51757.954
23 feb 202426,4727,5526,2127,3827,381.084.000
22 feb 202425,9926,5025,6626,4026,40786.431
21 feb 202424,9226,0824,7225,6225,62908.531
20 feb 202424,9325,4624,2225,1525,15929.063
19 feb 202423,8525,6023,4824,6524,651.789.400
08 feb 202421,1923,3121,0023,3123,311.383.094
07 feb 202422,8822,8920,8021,1921,191.307.899
06 feb 202422,0623,8620,7422,8622,861.480.100
05 feb 202425,1525,3123,0423,0423,041.157.900
02 feb 202427,4527,9324,9025,6025,60993.812
01 feb 202428,6028,6026,5727,5827,581.074.500
31 ene 202430,2530,4928,6628,6628,66909.788
30 ene 202431,7131,7130,1530,3230,32577.200
29 ene 202432,5433,1031,6431,7131,71631.600
26 ene 202432,6733,0232,3832,5232,52703.100
25 ene 202430,3732,8830,3432,5932,591.062.800
24 ene 202430,2730,7829,2330,5530,55689.900
23 ene 202430,2931,0029,5030,1630,16575.336
22 ene 202432,2432,4030,0130,2330,23712.100
19 ene 202432,9032,9932,3332,4032,40505.500
18 ene 202433,0033,1731,9032,8332,83967.200
17 ene 202434,3534,5033,3033,3333,33757.000
16 ene 202434,6534,8933,7834,3734,371.136.800
15 ene 202435,3435,3435,3435,3435,34-
12 ene 202434,8336,3034,8335,3435,341.884.200
11 ene 202435,1636,2034,8035,2635,261.991.900
10 ene 202434,2337,6533,8035,0035,002.098.100
09 ene 202434,0634,6734,0134,2334,23497.700
08 ene 202434,9034,9134,0034,0034,00447.900
05 ene 202435,5735,9234,7734,9534,95680.400
04 ene 202435,3135,7634,9935,5535,55697.600
03 ene 202435,5735,6035,0535,4635,46594.300
02 ene 202434,9535,7634,8135,4335,43930.300
29 dic 202334,3034,9934,2534,8134,81615.000
28 dic 202333,7334,4833,3634,2534,25619.100
27 dic 202333,6033,8833,3633,6933,69452.400
26 dic 202334,1534,1633,3533,5933,59477.100
25 dic 202334,3534,7733,8034,1634,16508.500
22 dic 202334,6834,9434,2034,3434,34571.186
21 dic 202334,7634,8833,7134,7234,72610.000
20 dic 202334,5134,8634,3134,3234,32483.200
19 dic 202334,3734,7334,1334,5134,51307.500
18 dic 202334,5834,9334,2534,3934,39414.700
15 dic 202335,0235,4034,8134,8834,88331.800
14 dic 202335,2035,5235,0035,0235,02279.900
13 dic 202335,2235,5434,9935,1735,17320.200
12 dic 202335,4335,6035,1135,3235,32419.200
11 dic 202335,1735,5534,4735,2935,29646.000
08 dic 202335,9236,0634,8134,8134,81734.090
07 dic 202335,6436,1035,4035,8135,81573.228
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...