Mercados españoles cerrados

GCL System Integration Technology Co., Ltd. (002506.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
2,0300-0,0300 (-1,46%)
Al cierre: 03:04PM CST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20242,06002,09002,03002,03002,030041.710.200
20 jun 20242,12002,13002,04002,06002,060064.172.598
19 jun 20242,17002,18002,12002,12002,120047.695.840
18 jun 20242,17002,19002,15002,17002,170040.106.101
17 jun 20242,16002,20002,16002,17002,170044.554.564
14 jun 20242,15002,19002,12002,17002,170066.304.943
13 jun 20242,17002,20002,15002,16002,160042.033.617
12 jun 20242,16002,18002,15002,16002,160029.506.220
11 jun 20242,14002,18002,11002,17002,170045.081.119
07 jun 20242,15002,17002,12002,15002,150049.291.200
06 jun 20242,20002,22002,13002,14002,140060.906.314
05 jun 20242,22002,24002,19002,19002,190039.758.900
04 jun 20242,18002,22002,16002,21002,210048.422.815
03 jun 20242,24002,24002,15002,19002,190071.544.131
31 may 20242,26002,27002,23002,24002,240042.384.578
30 may 20242,28002,30002,24002,25002,250045.062.989
29 may 20242,24002,33002,24002,27002,270073.204.278
28 may 20242,24002,27002,22002,24002,240043.547.024
27 may 20242,29002,30002,22002,25002,250065.794.835
24 may 20242,30002,35002,29002,29002,290058.153.936
23 may 20242,38002,39002,29002,30002,300089.324.892
22 may 20242,28002,41002,27002,40002,4000125.559.303
21 may 20242,31002,32002,27002,28002,280048.158.029
20 may 20242,34002,36002,31002,32002,320048.389.682
17 may 20242,30002,34002,26002,34002,340049.993.399
16 may 20242,32002,34002,30002,30002,300044.359.552
15 may 20242,36002,38002,32002,32002,320042.587.660
14 may 20242,37002,39002,34002,35002,350041.289.275
13 may 20242,40002,41002,36002,37002,370053.495.955
10 may 20242,42002,43002,37002,39002,390042.737.301
09 may 20242,37002,45002,37002,42002,420058.333.968
08 may 20242,42002,43002,37002,37002,370044.479.900
07 may 20242,45002,46002,41002,43002,430038.814.900
06 may 20242,45002,48002,44002,45002,450047.682.162
30 abr 20242,46002,46002,41002,44002,440043.752.263
29 abr 20242,44002,48002,42002,46002,460055.269.034
26 abr 20242,35002,44002,34002,43002,430053.681.955
25 abr 20242,36002,40002,33002,35002,350045.002.900
24 abr 20242,35002,37002,31002,37002,370033.350.700
23 abr 20242,37002,40002,34002,35002,350031.806.100
22 abr 20242,36002,40002,31002,37002,370044.382.915
19 abr 20242,41002,42002,35002,36002,360045.203.400
18 abr 20242,42002,45002,38002,41002,410041.617.470
17 abr 20242,36002,43002,36002,42002,420050.681.677
16 abr 20242,44002,46002,34002,35002,350063.545.751
15 abr 20242,46002,50002,40002,44002,440054.559.238
12 abr 20242,51002,53002,46002,46002,460044.008.253
11 abr 20242,49002,55002,47002,52002,520044.837.391
10 abr 20242,56002,57002,49002,50002,500040.785.575
09 abr 20242,54002,58002,53002,56002,560033.021.500
08 abr 20242,59002,59002,53002,53002,530044.578.720
03 abr 20242,60002,61002,58002,59002,590034.385.243
02 abr 20242,62002,63002,57002,61002,610040.778.066
01 abr 20242,53002,61002,52002,61002,610057.526.978
29 mar 20242,50002,53002,50002,52002,520020.429.801
28 mar 20242,50002,55002,49002,51002,510047.984.002
27 mar 20242,61002,61002,50002,50002,500052.962.521
26 mar 20242,60002,61002,56002,60002,600043.870.201
25 mar 20242,63002,65002,59002,59002,590047.212.300
22 mar 20242,69002,70002,62002,63002,630049.927.581
21 mar 20242,72002,73002,68002,69002,690044.553.950
20 mar 20242,70002,73002,70002,72002,720033.418.001
19 mar 20242,74002,75002,70002,71002,710039.654.974
18 mar 20242,73002,75002,71002,74002,740041.562.788
15 mar 20242,69002,73002,67002,72002,720041.853.762
14 mar 20242,72002,75002,67002,69002,690047.664.609
13 mar 20242,72002,75002,71002,73002,730049.899.831
12 mar 20242,76002,77002,73002,74002,740058.528.301
11 mar 20242,70002,75002,69002,75002,750078.874.013
08 mar 20242,64002,70002,63002,68002,680046.135.454
07 mar 20242,69002,69002,63002,63002,630045.565.000
06 mar 20242,63002,72002,63002,68002,680052.498.400
05 mar 20242,67002,68002,63002,64002,640047.822.051
04 mar 20242,71002,73002,67002,69002,690052.760.687
01 mar 20242,68002,72002,65002,70002,700069.516.997
29 feb 20242,57002,65002,56002,64002,640066.841.798
28 feb 20242,65002,75002,58002,58002,5800116.776.370
27 feb 20242,61002,65002,58002,64002,640063.781.702
26 feb 20242,57002,63002,55002,60002,600090.698.832
23 feb 20242,56002,59002,53002,56002,560065.567.250
22 feb 20242,53002,58002,51002,55002,550058.330.653
21 feb 20242,54002,60002,51002,54002,540076.877.298
20 feb 20242,56002,56002,51002,54002,540048.463.926
19 feb 20242,58002,60002,52002,55002,550075.282.543
08 feb 20242,48002,66002,47002,55002,5500136.388.036
07 feb 20242,34002,54002,31002,53002,5300201.409.307
06 feb 20242,10002,32002,09002,32002,3200123.110.002
05 feb 20242,26002,27002,08002,11002,110080.240.532
02 feb 20242,40002,41002,18002,29002,290080.650.348
01 feb 20242,38002,44002,38002,40002,400054.119.987
31 ene 20242,41002,44002,37002,42002,420055.472.673
30 ene 20242,46002,49002,38002,39002,390044.845.300
29 ene 20242,54002,55002,46002,46002,460047.955.814
26 ene 20242,53002,58002,52002,54002,540049.785.898
25 ene 20242,51002,55002,48002,54002,540050.387.124
24 ene 20242,49002,52002,43002,51002,510054.779.352
23 ene 20242,42002,51002,39002,48002,480060.899.553
22 ene 20242,57002,57002,40002,42002,420083.198.590
19 ene 20242,63002,65002,58002,58002,580051.746.715
18 ene 20242,58002,64002,56002,64002,640074.345.625
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...