Mercados españoles cerrados en 8 hrs 13 min

Jiangsu Kuangshun Photosensitivity New-Material Stock Co., Ltd. (300537.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
15,93-0,01 (-0,06%)
Al cierre: 03:01PM CST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 202415,6516,1515,5215,9315,937.530.000
28 jun 202415,6516,2715,5115,9415,948.222.200
27 jun 202416,2016,3115,6315,6615,668.280.600
26 jun 202415,8416,4115,3116,3116,3110.282.915
25 jun 202416,5216,5815,6315,8915,8911.208.027
24 jun 202416,6117,1216,1516,2716,2710.407.053
21 jun 202417,0017,4516,6016,9016,9011.400.807
20 jun 202418,3118,3116,8817,2017,2019.587.129
19 jun 202418,4718,6718,0118,5418,5421.224.628
18 jun 202418,5218,8018,0818,4718,4721.438.060
17 jun 202418,0618,9017,6118,8818,8828.803.867
14 jun 202417,6018,3317,4418,2318,2321.953.060
13 jun 202418,0418,7417,8117,8317,8323.561.115
12 jun 202417,8118,3517,8118,3518,3525.347.417
11 jun 202417,6918,9517,5518,2518,2535.159.938
07 jun 202416,2017,8016,0717,7817,7832.226.260
06 jun 202415,9516,9715,8316,4216,4225.455.727
05 jun 202416,4817,2316,0016,0216,0221.144.901
04 jun 202417,0517,1016,1816,6016,6023.421.143
03 jun 202417,4017,9717,2017,5217,5222.691.498
31 may 202418,1218,6417,8517,9717,9734.068.436
30 may 202418,0720,1117,6518,9518,9550.398.466
29 may 202416,7620,2016,7618,8418,8451.441.716
28 may 202416,2717,8716,2616,8316,8330.708.757
27 may 202414,8617,0214,2216,9616,9629.406.292
24 may 202415,5415,6014,9815,0115,0110.059.300
23 may 202415,7216,2615,4715,5815,5816.473.706
22 may 202414,7716,4414,7015,9415,9419.779.117
21 may 202415,1315,1514,8314,9014,904.632.653
20 may 202415,2215,4315,0715,1515,154.120.500
17 may 202414,9215,2314,7415,2315,234.621.700
16 may 202414,9015,1814,9014,9614,963.971.208
15 may 202414,7415,2314,6014,8514,854.815.700
14 may 202414,7315,0814,7014,7514,753.543.900
13 may 202414,9015,0114,5314,6414,645.440.362
10 may 202415,7015,7015,0315,0515,057.645.700
09 may 202415,7516,0815,6315,6815,687.779.460
08 may 202415,5816,1015,5115,9715,979.824.700
07 may 202415,6815,8615,4615,7515,756.539.400
06 may 202415,3815,6815,1715,5515,556.933.400
30 abr 202415,5015,6215,0115,1115,117.980.200
29 abr 202414,4215,2214,4015,1615,165.999.232
26 abr 202414,3114,7514,2314,6614,665.534.200
25 abr 202414,3014,6314,1514,3614,364.277.000
24 abr 202413,7714,3713,7714,3614,365.127.700
23 abr 202413,8314,0213,6313,8713,874.065.200
22 abr 202413,4313,9813,1813,8013,804.596.200
19 abr 202413,6714,0413,2513,6613,666.379.500
18 abr 202413,7914,0513,5113,7413,745.846.700
17 abr 202412,8513,8412,8513,7913,797.174.040
16 abr 202413,7213,9512,4012,4612,468.270.200
15 abr 202414,7414,9813,6814,0014,006.378.400
12 abr 202414,8015,2614,7614,8114,814.066.259
11 abr 202414,8515,2714,8114,8314,834.827.777
10 abr 202415,9015,9314,8615,0015,007.758.000
09 abr 202415,5016,2015,5015,9215,925.215.414
08 abr 202416,2816,5915,6815,7115,7111.124.377
03 abr 202417,5017,8516,6116,8816,8815.281.734
02 abr 202416,5517,2816,3116,9616,9613.315.600
01 abr 202416,2616,7416,2316,5816,586.957.700
29 mar 202416,0316,5515,8216,2216,225.048.200
28 mar 202415,3716,3615,3716,0716,0710.326.440
27 mar 202416,6616,7915,2015,3515,3511.543.254
26 mar 202416,9617,4816,4516,7916,7910.379.860
25 mar 202417,2218,1016,8217,0717,0714.450.654
22 mar 202417,5118,0517,3817,6517,6516.673.054
21 mar 202417,5317,9117,2917,5117,5117.304.982
20 mar 202417,0018,8016,8317,9717,9731.407.311
19 mar 202416,4617,9016,3117,4617,4626.482.519
18 mar 202416,1116,3315,9116,3316,337.799.300
15 mar 202415,7115,9815,6315,9715,975.249.420
14 mar 202415,9216,2015,5015,8215,827.717.700
13 mar 202416,1416,3616,0016,1416,149.749.354
12 mar 202416,1016,2815,9116,1216,129.283.649
11 mar 202415,5616,2815,5116,0716,0711.073.134
08 mar 202415,2515,8615,2515,7315,7310.349.100
07 mar 202416,0216,2615,3615,3815,3813.641.500
06 mar 202416,2016,5615,5815,8915,8915.690.392
05 mar 202416,8517,9316,1616,1616,1626.063.754
04 mar 202415,7816,3915,1616,1516,1517.851.600
01 mar 202415,4715,9315,4315,7415,7415.853.560
29 feb 202413,7915,5913,7915,4715,4717.230.160
28 feb 202415,6516,2314,0614,0914,0916.881.900
27 feb 202415,0715,7614,9015,6915,6914.273.682
26 feb 202415,1015,4514,9415,0715,0713.316.434
23 feb 202415,0015,3014,7315,1815,1815.891.854
22 feb 202414,0615,6914,0615,0715,0717.898.612
21 feb 202413,5015,5013,4214,4914,4916.696.569
20 feb 202413,3314,5413,0013,9213,9210.541.096
19 feb 202412,9014,1012,8013,3313,3310.669.418
08 feb 202411,0412,6511,0212,6512,6511.020.916
07 feb 202411,8312,2610,9511,2111,2111.353.400
06 feb 202411,1012,2710,2111,7511,7510.585.305
05 feb 202411,4113,2911,1511,3211,3210.716.200
02 feb 202414,0614,4512,6313,3613,366.113.500
01 feb 202414,0814,4013,8614,0614,065.400.800
31 ene 202415,0015,2414,1414,1514,156.266.300
30 ene 202415,5515,7815,0015,1115,114.213.700
29 ene 202416,2116,4415,5115,5615,565.176.900
26 ene 202416,5016,8316,2416,3316,336.773.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...