Mercados españoles cerrados

J-Yuan Trust Co., Ltd. (600816.SS)

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
2,7100+0,0200 (+0,74%)
Al cierre: 03:00PM CST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20242,69002,76002,68002,71002,710028.490.976
27 jun 20242,72002,73002,67002,69002,690017.091.060
26 jun 20242,67002,73002,65002,72002,720019.412.848
25 jun 20242,70002,72002,66002,68002,680019.377.641
24 jun 20242,74002,74002,66002,69002,690021.581.399
21 jun 20242,74002,74002,72002,73002,730013.344.620
20 jun 20242,77002,78002,72002,72002,720022.467.236
19 jun 20242,81002,87002,76002,76002,760028.239.400
18 jun 20242,82002,83002,77002,80002,800034.850.532
17 jun 20242,80002,89002,70002,83002,830055.512.597
14 jun 20242,95003,03002,75002,86002,8600140.752.072
13 jun 20242,94003,00002,92002,96002,960050.132.653
12 jun 20242,96002,98002,93002,94002,940022.589.728
11 jun 20242,98002,99002,93002,96002,960023.543.240
07 jun 20243,04003,05002,93003,00003,000038.313.275
06 jun 20243,05003,09003,00003,04003,040036.804.763
05 jun 20243,00003,08002,99003,06003,060049.931.797
04 jun 20243,01003,02002,94003,01003,010034.541.084
03 jun 20242,88003,07002,87003,02003,020090.453.875
31 may 20242,82002,87002,80002,85002,850020.272.986
30 may 20242,78002,85002,76002,82002,820024.021.794
29 may 20242,78002,82002,77002,79002,790015.656.452
28 may 20242,82002,83002,78002,79002,790014.263.700
27 may 20242,76002,83002,73002,82002,820021.784.632
24 may 20242,77002,79002,75002,78002,780020.230.943
23 may 20242,85002,85002,75002,77002,770036.156.388
22 may 20242,86002,88002,84002,86002,860018.506.040
21 may 20242,91002,92002,84002,86002,860025.217.573
20 may 20242,90002,94002,90002,92002,920020.413.084
17 may 20242,90002,94002,88002,93002,930023.485.038
16 may 20242,94002,96002,89002,90002,900026.270.240
15 may 20242,99003,00002,93002,94002,940022.174.066
14 may 20242,98003,00002,97002,99002,990025.798.782
13 may 20242,99003,02002,94002,98002,980033.040.602
10 may 20242,98003,05002,94003,03003,030046.601.578
09 may 20242,98003,01002,97002,97002,970029.277.332
08 may 20243,01003,01002,95002,96002,960033.238.080
07 may 20243,03003,04002,98003,02003,020035.577.202
06 may 20243,10003,11003,02003,03003,030046.147.665
30 abr 20243,11003,15003,04003,06003,060058.583.900
29 abr 20243,05003,14003,02003,13003,130094.002.949
26 abr 20242,98003,18002,92003,09003,0900117.500.358
25 abr 20242,97003,05002,87002,89002,890059.726.818
24 abr 20242,93003,01002,91002,97002,970049.226.708
23 abr 20242,92002,99002,91002,95002,950040.904.398
22 abr 20243,03003,06002,93002,94002,940066.155.056
19 abr 20242,97003,18002,96003,06003,0600103.064.257
18 abr 20242,97003,09002,96003,00003,000095.366.114
17 abr 20242,92003,03002,84003,00003,0000112.564.744
16 abr 20242,96003,22002,90002,99002,9900194.376.048
15 abr 20242,66002,96002,66002,96002,9600103.974.170
12 abr 20242,73002,76002,69002,69002,690031.517.507
11 abr 20242,80002,82002,70002,73002,730043.662.638
10 abr 20242,96002,96002,78002,82002,820075.209.451
09 abr 20242,62002,88002,62002,88002,880026.426.670
08 abr 20242,68002,68002,61002,62002,620025.267.236
03 abr 20242,72002,74002,67002,68002,680024.901.500
02 abr 20242,75002,76002,71002,72002,720016.127.246
01 abr 20242,75002,76002,73002,75002,750015.984.460
29 mar 20242,73002,73002,69002,73002,73007.774.627
28 mar 20242,67002,77002,67002,73002,730023.602.100
27 mar 20242,74002,75002,67002,67002,670023.993.100
26 mar 20242,75002,79002,73002,74002,740026.291.181
25 mar 20242,81002,82002,75002,75002,750018.393.997
22 mar 20242,84002,85002,78002,82002,820024.645.480
21 mar 20242,86002,88002,83002,84002,840018.355.040
20 mar 20242,84002,88002,84002,86002,860017.592.181
19 mar 20242,89002,89002,85002,85002,850024.265.658
18 mar 20242,92002,95002,86002,90002,900031.037.716
15 mar 20242,87002,93002,85002,91002,910045.613.291
14 mar 20242,84002,95002,83002,88002,880042.158.046
13 mar 20242,87002,91002,82002,84002,840023.685.000
12 mar 20242,86002,87002,82002,86002,860022.505.265
11 mar 20242,77002,87002,76002,86002,860026.191.284
08 mar 20242,77002,79002,75002,77002,770016.697.100
07 mar 20242,79002,85002,76002,77002,770025.247.874
06 mar 20242,81002,84002,77002,81002,810020.849.996
05 mar 20242,86002,87002,80002,81002,810027.739.848
04 mar 20242,92002,93002,83002,87002,870041.753.600
01 mar 20242,92002,99002,91002,95002,950031.129.500
29 feb 20242,87002,92002,85002,92002,920037.498.948
28 feb 20242,92003,03002,86002,87002,870065.165.420
27 feb 20242,82002,93002,80002,92002,920045.714.880
26 feb 20242,84002,85002,80002,82002,820033.655.781
23 feb 20242,94002,95002,79002,84002,840054.686.422
22 feb 20242,74002,84002,74002,84002,840044.566.127
21 feb 20242,71002,82002,69002,76002,760051.297.026
20 feb 20242,70002,76002,66002,74002,740045.714.068
19 feb 20242,60002,72002,59002,70002,700060.995.856
08 feb 20242,56002,60002,50002,59002,590059.114.979
07 feb 20242,59002,67002,50002,54002,540059.588.507
06 feb 20242,46002,66002,44002,59002,590063.521.120
05 feb 20242,60002,62002,40002,46002,460065.036.743
02 feb 20242,71002,73002,54002,64002,640070.393.577
01 feb 20242,75002,83002,70002,71002,710073.389.065
31 ene 20242,75003,06002,72002,79002,7900131.512.384
30 ene 20242,80002,94002,80002,80002,8000193.573.180
29 ene 20243,17003,24003,11003,11003,110047.436.480
26 ene 20243,61003,76003,38003,46003,4600325.979.454
25 ene 20243,42003,42003,42003,42003,420027.588.428
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...