Mercados españoles cerrados

Liaoning Kelong Fine Chemical,Inc. (300405.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
3,7900-0,0200 (-0,52%)
Al cierre: 03:04PM CST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20243,84003,84003,72003,79003,79008.105.955
13 jun 20243,96004,02003,79003,81003,810011.006.430
12 jun 20243,80003,97003,80003,94003,940011.194.954
11 jun 20243,85003,86003,72003,83003,830010.765.061
07 jun 20243,68003,89003,68003,81003,810019.223.895
06 jun 20243,84003,89003,49003,60003,600023.049.987
05 jun 20243,94003,98003,78003,88003,880017.415.171
04 jun 20244,21004,29003,94003,99003,990028.982.527
03 jun 20244,72004,74004,35004,41004,410034.817.359
31 may 20244,78005,14004,53004,96004,960053.420.899
30 may 20244,40005,28004,40005,06005,060058.214.343
29 may 20244,33004,40004,21004,40004,40006.725.560
28 may 20244,39004,40004,24004,26004,26005.331.700
27 may 20244,37004,41004,24004,36004,36006.249.580
24 may 20244,44004,45004,26004,27004,27004.752.310
23 may 20244,55004,57004,34004,38004,38006.074.300
22 may 20244,57004,62004,51004,57004,57004.114.490
21 may 20244,56004,60004,51004,53004,53005.253.360
20 may 20244,64004,67004,57004,58004,58006.848.764
17 may 20244,56004,62004,46004,62004,62007.226.619
16 may 20244,46004,60004,45004,53004,53007.669.860
15 may 20244,42004,52004,33004,46004,46006.920.890
14 may 20244,34004,45004,31004,41004,41005.934.845
13 may 20244,45004,45004,27004,28004,28008.803.960
10 may 20244,70004,70004,46004,48004,480010.420.630
09 may 20244,60004,71004,59004,68004,680010.669.950
08 may 20244,68004,72004,50004,58004,580013.716.826
07 may 20244,55004,72004,51004,68004,680011.502.076
06 may 20244,40004,56004,36004,54004,540010.561.996
30 abr 20244,49004,50004,30004,35004,35008.065.580
29 abr 20244,22004,43004,19004,43004,43008.383.721
26 abr 20244,20004,27004,16004,23004,23009.028.021
25 abr 20244,12004,30004,05004,25004,25009.713.969
24 abr 20244,02004,14003,96004,11004,11007.218.130
23 abr 20243,85004,03003,83003,99003,99007.817.760
22 abr 20243,98004,00003,71003,83003,83008.768.900
19 abr 20243,98004,04003,86003,98003,98008.515.440
18 abr 20244,12004,15003,87003,98003,98009.787.720
17 abr 20243,60004,07003,60004,06004,060015.227.136
16 abr 20244,04004,08003,53003,54003,540019.063.629
15 abr 20244,59004,77004,00004,14004,140020.545.802
12 abr 20244,74004,80004,63004,65004,65008.157.290
11 abr 20244,74004,83004,68004,74004,74007.689.480
10 abr 20245,00005,03004,71004,76004,76009.002.090
09 abr 20244,91005,01004,89005,00005,00007.090.380
08 abr 20245,22005,25004,90004,91004,910010.283.910
03 abr 20245,39005,44005,13005,23005,230011.069.330
02 abr 20245,28005,45005,25005,36005,360013.254.916
01 abr 20245,12005,34005,12005,30005,300012.931.260
29 mar 20245,08005,21005,04005,13005,13007.723.380
28 mar 20244,90005,10004,88005,03005,030011.458.620
27 mar 20245,24005,24004,87004,90004,900015.645.511
26 mar 20245,29005,39005,09005,23005,230017.033.890
25 mar 20245,65005,74005,34005,35005,350024.251.490
22 mar 20245,70005,90005,60005,79005,790034.180.765
21 mar 20245,50005,90005,46005,79005,790036.650.825
20 mar 20245,40005,56005,40005,49005,490020.101.071
19 mar 20245,48005,63005,33005,44005,440023.234.079
18 mar 20245,33005,48005,30005,43005,430016.517.630
15 mar 20245,19005,40005,19005,34005,340017.826.880
14 mar 20245,26005,37005,09005,26005,260015.990.980
13 mar 20245,42005,43005,26005,30005,300022.933.680
12 mar 20245,21005,48005,18005,48005,480027.376.002
11 mar 20244,99005,26004,99005,23005,230022.600.110
08 mar 20245,03005,17004,96004,98004,980015.153.460
07 mar 20245,29005,33005,00005,03005,030023.723.870
06 mar 20245,20005,35005,13005,33005,330023.091.155
05 mar 20245,46005,58005,15005,26005,260028.587.441
04 mar 20245,78005,78005,35005,63005,630033.806.873
01 mar 20246,21006,40005,75005,89005,890045.452.907
29 feb 20245,36006,25005,25006,24006,240053.610.077
28 feb 20245,50006,28005,29005,33005,330053.330.113
27 feb 20245,15005,50005,09005,46005,460025.117.503
26 feb 20245,15005,29004,97005,14005,140026.286.650
23 feb 20244,92005,35004,87005,16005,160033.755.239
22 feb 20244,63004,98004,51004,96004,960027.140.504
21 feb 20244,41004,90004,31004,61004,610025.777.387
20 feb 20244,38004,62004,24004,45004,450020.623.244
19 feb 20244,00004,41004,00004,30004,300025.949.097
08 feb 20243,53004,22003,34004,10004,100028.852.305
07 feb 20244,51004,54003,61003,61003,610031.074.545
06 feb 20244,00004,56003,69004,51004,510033.506.906
05 feb 20245,09005,19004,22004,22004,220036.105.590
02 feb 20245,91005,98005,00005,28005,280033.471.835
01 feb 20246,01006,27005,74005,81005,810026.735.325
31 ene 20246,62006,72005,65005,90005,900038.803.258
30 ene 20247,25007,32006,56006,60006,600033.590.933
29 ene 20247,74007,82007,08007,18007,180037.117.502
26 ene 20247,95008,27007,50007,68007,680049.012.651
25 ene 20247,46008,35007,37007,99007,990059.436.325
24 ene 20246,87008,11006,80007,75007,750080.109.496
23 ene 20246,96007,16006,51006,76006,760033.206.101
22 ene 20247,95008,20006,70006,94006,940051.385.910
19 ene 20247,64008,39007,46008,16008,160045.297.016
18 ene 20247,50007,89007,24007,63007,630033.250.646
17 ene 20247,56008,20007,46007,71007,710043.357.031
16 ene 20247,58007,89007,31007,74007,740052.821.889
15 ene 20246,90008,08006,71007,78007,780062.703.907
12 ene 20247,06007,44006,86007,02007,020048.573.013
11 ene 20246,57007,18006,21007,06007,060050.517.961
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...