Mercados españoles cerrados

Shenzhen Sunrise New Energy Co., Ltd. (002256.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
2,0400-0,0100 (-0,49%)
Al cierre: 03:04PM CST
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 20242,04002,05002,02002,04002,040013.726.443
06 may 20242,06002,10002,03002,05002,050021.556.024
30 abr 20242,03002,08001,99002,03002,030029.884.900
29 abr 20241,92001,98001,91001,98001,980025.961.900
26 abr 20241,91001,92001,90001,92001,920015.671.400
25 abr 20241,91001,94001,89001,91001,910014.784.824
24 abr 20241,92001,93001,90001,91001,910010.408.224
23 abr 20241,91001,92001,89001,91001,910010.530.300
22 abr 20241,93001,94001,89001,90001,900014.297.100
19 abr 20241,92001,98001,89001,92001,920016.341.900
18 abr 20241,96001,97001,93001,93001,930015.059.237
17 abr 20241,88001,96001,88001,96001,960022.783.306
16 abr 20241,99001,99001,84001,86001,860034.137.549
15 abr 20242,12002,13001,98002,01002,010038.982.400
12 abr 20242,19002,21002,13002,14002,140021.006.307
11 abr 20242,20002,24002,20002,21002,210016.041.100
10 abr 20242,21002,24002,17002,22002,220025.265.521
09 abr 20242,19002,24002,19002,22002,220018.383.290
08 abr 20242,24002,27002,18002,21002,210030.683.130
03 abr 20242,29002,30002,24002,25002,250023.101.472
02 abr 20242,25002,30002,24002,30002,300036.201.472
01 abr 20242,23002,28002,23002,26002,260028.499.172
29 mar 20242,22002,23002,19002,22002,220011.476.349
28 mar 20242,16002,24002,16002,21002,210028.415.249
27 mar 20242,27002,27002,18002,18002,180030.731.804
26 mar 20242,30002,30002,20002,27002,270053.951.004
25 mar 20242,36002,39002,30002,30002,300038.325.700
22 mar 20242,38002,39002,35002,35002,350035.252.200
21 mar 20242,39002,41002,35002,39002,390046.655.800
20 mar 20242,38002,42002,35002,40002,400069.088.116
19 mar 20242,42002,43002,37002,37002,370077.171.925
18 mar 20242,42002,47002,38002,44002,4400144.567.385
15 mar 20242,43002,66002,36002,50002,5000249.536.335
14 mar 20242,37002,50002,37002,50002,5000193.829.319
13 mar 20242,24002,28002,22002,27002,270038.506.200
12 mar 20242,23002,28002,22002,24002,240046.643.000
11 mar 20242,21002,28002,20002,24002,240049.694.700
08 mar 20242,25002,36002,20002,22002,220069.473.900
07 mar 20242,39002,50002,25002,25002,2500142.978.745
06 mar 20242,12002,35002,12002,35002,3500123.281.319
05 mar 20242,17002,18002,14002,14002,140019.422.740
04 mar 20242,20002,21002,15002,19002,190023.775.074
01 mar 20242,19002,21002,16002,18002,180032.972.740
29 feb 20242,11002,21002,10002,19002,190032.089.100
28 feb 20242,28002,33002,14002,14002,140055.873.973
27 feb 20242,19002,31002,18002,29002,290051.450.200
26 feb 20242,33002,45002,26002,26002,260077.371.374
23 feb 20242,16002,28002,12002,25002,250062.610.700
22 feb 20242,09002,18002,06002,14002,140040.521.835
21 feb 20242,09002,21002,05002,14002,140083.774.294
20 feb 20242,15002,15002,05002,15002,150063.605.455
19 feb 20241,80001,96001,80001,95001,950038.813.511
08 feb 20241,71001,80001,67001,79001,790033.439.001
07 feb 20241,83001,83001,69001,70001,700032.937.802
06 feb 20241,74001,88001,68001,80001,800029.456.100
05 feb 20241,92001,93001,75001,76001,760033.690.076
02 feb 20242,04002,07001,85001,94001,940036.226.100
01 feb 20242,07002,11002,04002,04002,040021.019.004
31 ene 20242,19002,21002,08002,08002,080023.569.100
30 ene 20242,27002,27002,19002,19002,190018.368.700
29 ene 20242,30002,30002,22002,23002,230018.513.400
26 ene 20242,30002,33002,28002,29002,290019.680.300
25 ene 20242,25002,31002,24002,30002,300027.161.500
24 ene 20242,23002,26002,17002,25002,250022.192.600
23 ene 20242,20002,25002,17002,23002,230025.051.100
22 ene 20242,34002,34002,19002,20002,200031.269.500
19 ene 20242,37002,40002,34002,34002,340019.825.100
18 ene 20242,38002,39002,30002,37002,370032.621.800
17 ene 20242,49002,49002,39002,39002,390029.376.200
16 ene 20242,52002,52002,40002,48002,480046.043.121
15 ene 20242,54002,56002,50002,52002,520032.722.005
12 ene 20242,60002,64002,55002,56002,560032.806.665
11 ene 20242,51002,62002,51002,61002,610051.279.357
10 ene 20242,58002,62002,50002,55002,550041.829.000
09 ene 20242,57002,66002,54002,58002,580048.967.666
08 ene 20242,63002,65002,55002,58002,580055.992.700
05 ene 20242,75002,77002,60002,62002,620083.784.515
04 ene 20242,78002,79002,68002,76002,760091.058.910
03 ene 20242,70002,83002,65002,75002,7500121.073.804
02 ene 20242,72002,75002,67002,68002,680070.724.350
29 dic 20232,73002,79002,69002,74002,7400107.449.270
28 dic 20232,69002,80002,64002,76002,7600153.624.933
27 dic 20232,70002,86002,67002,70002,7000150.290.804
26 dic 20232,60002,81002,57002,72002,7200148.285.265
25 dic 20232,57002,57002,49002,55002,550034.690.800
22 dic 20232,55002,62002,51002,58002,580045.415.100
21 dic 20232,48002,56002,46002,55002,550040.608.300
20 dic 20232,52002,55002,48002,48002,480022.241.288
19 dic 20232,50002,54002,50002,52002,520022.981.500
18 dic 20232,54002,56002,49002,51002,510032.383.587
15 dic 20232,58002,59002,54002,55002,550037.775.398
14 dic 20232,60002,65002,57002,57002,570032.624.800
13 dic 20232,64002,66002,58002,60002,600046.282.638
12 dic 20232,66002,71002,61002,62002,620058.011.903
11 dic 20232,59002,72002,56002,67002,670088.127.476
08 dic 20232,60002,67002,54002,64002,6400109.182.162
07 dic 20232,70002,70002,57002,58002,5800151.240.303
06 dic 20232,46002,70002,45002,70002,7000126.749.779
05 dic 20232,49002,53002,44002,45002,450045.212.108
04 dic 20232,43002,53002,42002,50002,500065.524.908
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...