Mercados españoles cerrados en 4 hrs 18 min

CECEP Techand Ecology&Environment Co.,Ltd. (300197.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
1,3200+0,0100 (+0,76%)
Al cierre: 03:04PM CST
Intervalo de fechas:
23 jul 2023 - 23 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 jul 20241,32001,36001,31001,32001,320065.298.800
22 jul 20241,31001,34001,30001,31001,310044.242.400
19 jul 20241,32001,33001,30001,31001,310036.621.867
18 jul 20241,34001,34001,28001,33001,330065.542.467
17 jul 20241,37001,39001,34001,35001,350044.580.700
16 jul 20241,38001,40001,36001,37001,370048.185.619
15 jul 20241,38001,44001,37001,39001,390061.375.100
12 jul 20241,41001,44001,38001,39001,390077.551.200
11 jul 20241,32001,48001,32001,42001,4200130.835.395
10 jul 20241,32001,34001,29001,31001,310071.710.079
09 jul 20241,37001,39001,29001,34001,340096.574.812
08 jul 20241,40001,46001,36001,37001,3700105.824.212
05 jul 20241,41001,53001,41001,42001,4200141.066.242
04 jul 20241,45001,51001,40001,42001,4200212.804.115
03 jul 20241,78001,85001,53001,54001,5400322.583.642
02 jul 20241,49001,64001,42001,64001,6400187.904.977
01 jul 20241,37001,37001,33001,37001,370065.438.813
28 jun 20241,14001,19001,14001,14001,140043.940.501
27 jun 20241,20001,23001,14001,15001,150056.163.210
26 jun 20241,14001,23001,09001,22001,220090.565.379
25 jun 20241,23001,25001,16001,17001,170082.872.392
24 jun 20241,33001,33001,22001,24001,240065.652.487
21 jun 20241,31001,36001,31001,34001,340039.602.240
20 jun 20241,41001,42001,31001,31001,310078.128.464
19 jun 20241,48001,49001,42001,43001,430058.880.135
18 jun 20241,48001,50001,47001,49001,490017.210.127
17 jun 20241,50001,50001,47001,48001,480016.948.350
14 jun 20241,47001,50001,46001,49001,490018.415.990
13 jun 20241,51001,52001,47001,48001,480026.453.100
12 jun 20241,50001,53001,50001,52001,520021.630.688
11 jun 20241,52001,52001,49001,51001,510031.318.982
07 jun 20241,47001,55001,47001,54001,540041.896.020
06 jun 20241,49001,51001,44001,48001,480045.215.060
05 jun 20241,48001,55001,46001,50001,500043.003.425
04 jun 20241,47001,51001,46001,49001,490029.572.000
03 jun 20241,53001,55001,48001,49001,490042.358.363
31 may 20241,51001,65001,51001,54001,540079.576.675
30 may 20241,54001,54001,44001,47001,470080.260.143
29 may 20241,56001,59001,53001,55001,550046.110.495
28 may 20241,66001,66001,52001,58001,580055.372.950
27 may 20241,66001,67001,64001,66001,660018.171.152
24 may 20241,67001,69001,66001,66001,660019.780.600
23 may 20241,71001,71001,66001,67001,670035.620.250
22 may 20241,70001,73001,70001,71001,710025.738.460
21 may 20241,74001,74001,70001,70001,700025.784.500
20 may 20241,75001,78001,74001,74001,740040.384.293
17 may 20241,73001,75001,71001,75001,750030.577.047
16 may 20241,71001,75001,70001,73001,730036.551.437
15 may 20241,70001,74001,69001,71001,710028.650.856
14 may 20241,69001,71001,68001,70001,700020.581.606
13 may 20241,72001,73001,68001,69001,690029.860.000
10 may 20241,75001,76001,71001,72001,720031.019.900
09 may 20241,69001,77001,68001,76001,760064.215.400
08 may 20241,69001,71001,68001,69001,690023.375.071
07 may 20241,72001,72001,68001,69001,690030.852.453
06 may 20241,72001,74001,70001,71001,710025.705.278
30 abr 20241,74001,76001,71001,72001,720028.579.350
29 abr 20241,71001,76001,69001,75001,750044.536.090
26 abr 20241,70001,73001,68001,71001,710024.375.169
25 abr 20241,68001,71001,66001,71001,710021.653.020
24 abr 20241,69001,70001,67001,68001,680019.955.029
23 abr 20241,68001,73001,67001,69001,690019.565.704
22 abr 20241,70001,71001,64001,68001,680029.234.249
19 abr 20241,72001,75001,70001,70001,700022.918.475
18 abr 20241,75001,76001,71001,73001,730023.057.443
17 abr 20241,70001,78001,70001,75001,750037.749.165
16 abr 20241,75001,76001,69001,69001,690024.535.227
15 abr 20241,76001,77001,69001,76001,760030.830.997
12 abr 20241,82001,83001,76001,77001,770024.652.050
11 abr 20241,80001,84001,80001,82001,820014.123.437
10 abr 20241,84001,85001,81001,81001,810022.069.503
09 abr 20241,83001,85001,83001,85001,85009.854.580
08 abr 20241,86001,86001,83001,83001,830020.128.147
03 abr 20241,88001,89001,86001,87001,870019.914.575
02 abr 20241,89001,90001,87001,89001,890029.177.539
01 abr 20241,86001,91001,86001,89001,890030.162.615
29 mar 20241,85001,89001,84001,87001,870019.474.500
28 mar 20241,84001,87001,83001,86001,860022.565.394
27 mar 20241,90001,91001,85001,85001,850025.024.331
26 mar 20241,91001,93001,88001,91001,910031.257.694
25 mar 20241,93001,95001,91001,91001,910026.291.200
22 mar 20241,96001,97001,93001,94001,940035.333.454
21 mar 20241,98001,99001,96001,97001,970032.103.254
20 mar 20241,98001,99001,96001,98001,980031.630.711
19 mar 20241,99002,00001,97001,98001,980034.985.704
18 mar 20242,00002,01001,98002,00002,000047.188.339
15 mar 20241,97002,02001,95002,01002,010049.888.952
14 mar 20241,97002,01001,96001,98001,980038.635.816
13 mar 20241,99002,00001,95001,97001,970028.463.700
12 mar 20241,98002,01001,97001,99001,990034.493.430
11 mar 20241,94001,99001,93001,98001,980025.145.150
08 mar 20241,95001,96001,93001,94001,940020.699.380
07 mar 20241,97001,99001,95001,95001,950031.836.472
06 mar 20241,92001,98001,92001,96001,960028.638.184
05 mar 20242,01002,01001,96001,96001,960040.424.610
04 mar 20242,06002,08002,01002,02002,020047.206.939
01 mar 20242,11002,13002,05002,08002,080044.276.450
29 feb 20242,04002,10002,01002,10002,100056.160.583
28 feb 20242,10002,19002,06002,06002,060092.216.303
27 feb 20242,06002,09002,05002,09002,090040.828.270
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...