Mercados españoles abiertos en 34 mins

SAN BIAN SCIENCE& TECHNOLOGY Co., LTD. (002112.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
8,89+0,41 (+4,83%)
A partir del 02:11PM CST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20248,909,058,398,898,8910.237.900
27 jun 20248,708,718,468,488,485.413.950
26 jun 20248,508,718,388,698,695.338.750
25 jun 20248,528,648,438,508,505.882.550
24 jun 20248,768,838,448,458,458.591.790
21 jun 20248,908,968,748,908,905.567.840
21 jun 20240.03 Dividendo
20 jun 20249,129,158,868,898,867.329.450
19 jun 20249,289,359,149,169,139.349.240
18 jun 20249,299,389,199,289,2510.075.009
17 jun 20249,219,549,159,349,3111.024.850
14 jun 20249,239,569,209,379,3412.981.601
13 jun 20249,169,619,089,329,2916.516.633
12 jun 20249,069,248,969,169,138.191.860
11 jun 20248,959,108,679,079,0410.709.780
07 jun 20249,159,318,858,988,9515.206.790
06 jun 20249,559,659,009,109,0721.025.726
05 jun 20249,9310,009,669,669,6316.214.178
04 jun 20249,5810,169,3910,1010,0722.821.241
03 jun 20249,919,919,539,719,6815.595.240
31 may 202410,0010,059,799,919,8813.874.170
30 may 202410,1510,239,959,979,9416.006.410
29 may 202410,3710,3910,1010,2010,1724.459.770
28 may 202410,2310,7010,1310,5810,5442.838.300
27 may 20249,8010,239,7510,2310,2032.387.489
24 may 20249,6610,059,639,829,7920.989.250
23 may 20249,889,959,569,609,5720.140.775
22 may 20249,9710,189,9010,009,9716.284.095
21 may 202410,1410,299,9810,1210,0919.345.075
20 may 20249,8610,449,7510,2610,2331.207.823
17 may 20249,7610,089,679,949,9124.036.854
16 may 202410,0510,409,849,929,8934.199.968
15 may 20249,9710,879,9310,1510,1240.919.240
14 may 20249,9010,199,809,979,9433.714.055
13 may 20249,7110,509,7010,2410,2154.569.375
10 may 20249,2010,109,109,699,6647.386.242
09 may 20248,929,208,929,189,1512.330.189
08 may 20248,959,098,938,948,916.896.160
07 may 20249,059,088,949,028,999.294.600
06 may 20249,089,229,019,069,0316.333.830
30 abr 20249,219,228,978,998,9612.762.220
29 abr 20248,899,078,869,039,0011.932.719
26 abr 20248,558,898,558,878,8412.195.768
25 abr 20248,558,648,348,618,5811.842.758
24 abr 20248,088,808,088,528,4914.235.520
23 abr 20248,088,228,018,148,118.011.978
22 abr 20248,088,387,908,088,0511.846.464
19 abr 20247,988,097,887,977,946.128.730
18 abr 20248,088,157,948,017,987.590.080
17 abr 20247,568,107,568,098,0612.673.732
16 abr 20248,208,267,397,397,3714.676.010
15 abr 20248,728,788,058,208,1716.596.010
12 abr 20248,818,948,708,818,789.797.883
11 abr 20248,479,088,388,888,8512.702.573
10 abr 20248,768,768,358,518,487.084.110
09 abr 20248,678,858,668,758,724.997.600
08 abr 20248,908,938,668,698,666.064.154
03 abr 20249,069,098,798,888,855.943.141
02 abr 20249,049,138,959,059,028.011.058
01 abr 20248,979,058,859,059,028.135.551
29 mar 20248,648,988,538,938,906.350.610
28 mar 20248,408,758,408,618,586.849.330
27 mar 20248,838,838,408,438,406.969.306
26 mar 20248,838,938,668,838,807.184.026
25 mar 20248,919,118,798,798,768.382.725
22 mar 20249,079,118,869,018,989.881.217
21 mar 20249,179,208,999,109,0710.486.233
20 mar 20249,079,189,079,169,139.483.342
19 mar 20249,169,249,119,149,119.228.978
18 mar 20249,099,239,079,179,1410.051.042
15 mar 20249,069,098,929,099,066.907.718
14 mar 20249,079,138,919,069,0310.131.914
13 mar 20249,149,189,069,129,0911.538.025
12 mar 20249,209,289,059,139,1016.818.663
11 mar 20248,959,388,959,209,1720.909.204
08 mar 20248,758,938,738,868,8312.046.281
07 mar 20249,089,138,728,818,7820.731.463
06 mar 20248,529,388,509,109,0729.814.003
05 mar 20249,029,108,578,648,6130.228.356
04 mar 20248,899,508,899,109,0738.391.495
01 mar 20248,108,938,028,648,6124.095.328
29 feb 20247,658,127,628,128,0912.425.904
28 feb 20248,558,777,757,777,7419.762.562
27 feb 20248,438,558,308,558,5211.044.380
26 feb 20248,208,598,208,438,4013.142.200
23 feb 20247,868,147,858,148,1110.056.977
22 feb 20247,697,877,637,857,828.816.139
21 feb 20247,407,977,357,687,6513.972.718
20 feb 20247,397,527,227,487,4510.462.820
19 feb 20247,307,597,267,437,4016.631.338
08 feb 20246,557,106,457,107,0818.440.467
07 feb 20246,606,816,236,456,4321.618.815
06 feb 20246,416,996,096,586,5620.602.988
05 feb 20247,497,506,776,776,7512.415.515
02 feb 20247,908,117,287,527,4911.040.010
01 feb 20248,158,157,737,927,8910.469.030
31 ene 20248,778,778,158,168,1314.775.899
30 ene 20249,179,358,798,848,8116.990.379
29 ene 20249,279,338,738,768,739.691.680
26 ene 20249,209,429,159,269,238.241.072
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...