Mercados españoles cerrados

NCS Testing Technology Co., Ltd. (300797.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
10,00-0,05 (-0,50%)
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 202410,0310,059,8810,0010,002.404.350
13 jun 20249,9910,199,9410,0510,052.586.100
12 jun 20249,9510,189,9310,0410,042.944.750
11 jun 20249,7110,079,5010,0410,043.265.400
07 jun 20249,609,789,459,739,733.089.350
06 jun 20249,919,979,279,379,373.859.800
05 jun 202410,1010,229,829,859,852.750.750
04 jun 202410,2510,359,9410,1410,144.251.100
03 jun 202410,6210,7510,1910,3010,303.633.350
31 may 202410,3110,8210,3010,7110,714.526.087
30 may 202410,1810,4310,0310,3610,362.640.600
29 may 202410,3510,5010,2110,2110,213.679.050
28 may 202410,2710,7610,1310,4110,414.353.700
27 may 202410,1410,389,9110,3210,322.958.550
24 may 202410,2410,2910,1210,1410,141.796.700
23 may 202410,3810,4810,2410,2810,282.202.950
22 may 202410,4510,5810,3710,4410,441.909.500
21 may 202410,6510,7010,5010,5510,552.009.150
20 may 202410,6710,8210,5610,7510,752.140.966
17 may 202410,4410,6610,4410,6610,662.338.883
16 may 202410,4810,6610,4110,4510,452.109.187
15 may 202410,5210,8710,4210,4410,443.585.450
14 may 202410,4410,5910,3510,5210,522.226.650
13 may 202410,7410,7510,3810,4210,423.685.050
10 may 202411,0511,0510,7410,8010,803.230.937
09 may 202410,7811,0310,7611,0211,023.780.387
08 may 202411,0011,0410,7510,8110,813.286.700
07 may 202410,9011,0810,8411,0511,053.877.550
06 may 202410,8211,0610,7610,9010,904.465.871
30 abr 202410,7010,8910,4910,7510,754.251.900
29 abr 202410,4110,7010,4010,7010,703.819.350
26 abr 202410,1610,5110,0310,3610,364.210.200
25 abr 202410,5410,6310,2410,2810,287.094.800
24 abr 202410,5310,8710,4310,8510,853.828.887
23 abr 202410,3210,6910,3210,5410,543.923.350
22 abr 202410,5710,7010,2010,3810,385.912.337
19 abr 202410,6011,3510,4410,4610,467.191.987
18 abr 202410,2810,4710,1010,2310,233.417.950
17 abr 20249,4010,339,4010,2810,284.646.350
16 abr 202410,1810,299,309,409,406.488.350
15 abr 202411,0011,0210,1610,2810,284.350.400
12 abr 202410,5010,9610,5010,7110,713.185.250
11 abr 202410,7610,8610,5610,6410,642.238.050
10 abr 202411,0511,1610,5610,6610,662.966.900
09 abr 202410,9711,2310,8911,0511,052.863.800
08 abr 202411,2811,3610,9610,9910,992.571.500
03 abr 202411,4711,4711,1511,2811,282.727.350
02 abr 202411,2711,5511,2211,3811,383.003.050
01 abr 202411,2211,3511,1811,3011,303.117.350
29 mar 202410,9711,2010,9611,1511,151.572.150
28 mar 202410,5811,0810,5610,9010,902.985.050
27 mar 202410,9810,9810,5510,5710,572.658.400
26 mar 202410,9110,9910,6910,9410,943.207.200
25 mar 202411,3511,3510,9110,9110,914.613.800
22 mar 202411,4611,5211,2211,3311,332.682.700
21 mar 202411,4411,5811,3411,5011,502.552.000
20 mar 202411,3711,5611,3511,5011,502.436.700
19 mar 202411,3711,7011,2511,4411,444.416.750
18 mar 202411,1711,3611,1111,3211,322.997.200
15 mar 202410,9111,1210,8011,1111,112.131.250
14 mar 202410,9911,0910,7310,9210,922.333.250
13 mar 202410,9511,1710,8010,9910,993.137.650
12 mar 202410,7811,0010,7310,9710,973.242.900
11 mar 202410,6610,7810,5610,7810,782.100.450
08 mar 202410,4910,6710,4610,6610,662.117.887
07 mar 202410,6410,8610,5010,5010,503.524.700
06 mar 202410,4510,7510,3010,5610,562.625.900
05 mar 202410,6510,7010,4210,4610,462.597.850
04 mar 202410,8410,8410,3710,6810,685.027.400
01 mar 202410,5111,0310,4310,8910,894.882.400
29 feb 202410,0210,569,9810,5610,564.336.650
28 feb 202410,9711,1710,0410,0510,056.023.200
27 feb 202410,5510,9210,4510,9010,903.390.537
26 feb 202410,3710,7910,3610,5910,594.310.100
23 feb 202410,1010,359,9910,3310,333.971.550
22 feb 20249,9210,129,8410,0510,052.966.500
21 feb 20249,6210,239,619,869,863.622.726
20 feb 20249,599,859,539,769,763.175.411
19 feb 20249,349,759,319,729,725.875.026
08 feb 20248,629,328,369,309,307.340.918
07 feb 20248,628,978,408,568,565.830.805
06 feb 20248,198,967,788,638,636.186.524
05 feb 20249,459,457,958,198,196.826.200
02 feb 202410,0510,258,869,409,405.280.250
01 feb 202410,4410,509,9610,0510,053.609.824
31 ene 202411,0511,1510,5010,5210,523.582.837
30 ene 202411,3511,4611,0411,0611,064.286.150
29 ene 202411,7512,1411,5611,5911,596.573.650
26 ene 202411,7812,1711,6211,8011,805.070.750
25 ene 202410,8811,7810,8011,7811,784.281.000
24 ene 202410,6610,9210,3010,8810,883.064.700
23 ene 202410,5710,6810,2510,5510,552.236.200
22 ene 202411,3311,4010,3110,5510,552.930.900
19 ene 202411,6311,6411,3511,3511,351.837.300
18 ene 202411,6511,8111,2411,6611,663.087.300
17 ene 202412,0512,1411,7411,7411,741.431.418
16 ene 202412,1212,1611,8412,0512,052.156.700
15 ene 202412,1712,3412,1212,1212,121.642.050
12 ene 202412,3012,4612,2512,3212,321.690.900
11 ene 202411,9012,4011,8512,3812,383.294.350
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...