Mercados españoles cerrados en 4 hrs 50 min

Jiangsu High Hope International Group Corporation (600981.SS)

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
2,3100+0,0300 (+1,32%)
Al cierre: 03:00PM CST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 20242,30002,31002,28002,31002,310015.453.701
30 abr 20242,32002,32002,25002,28002,280015.987.901
29 abr 20242,23002,33002,21002,32002,320023.663.200
26 abr 20242,22002,26002,21002,25002,250014.620.200
25 abr 20242,20002,25002,17002,23002,230012.120.200
24 abr 20242,19002,22002,18002,21002,210011.399.101
23 abr 20242,18002,21002,16002,18002,180013.426.488
22 abr 20242,21002,22002,15002,16002,160014.341.977
19 abr 20242,21002,26002,18002,21002,210016.055.174
18 abr 20242,28002,28002,22002,23002,230019.995.800
17 abr 20242,15002,29002,15002,29002,290027.836.100
16 abr 20242,33002,33002,12002,13002,130033.052.320
15 abr 20242,46002,49002,28002,35002,350044.161.074
12 abr 20242,53002,55002,48002,49002,490045.841.700
11 abr 20242,45002,71002,43002,58002,580048.100.801
10 abr 20242,53002,54002,43002,47002,470015.955.901
09 abr 20242,49002,54002,47002,53002,530014.094.200
08 abr 20242,57002,57002,49002,50002,500018.672.100
03 abr 20242,53002,61002,52002,57002,570025.120.653
02 abr 20242,52002,54002,49002,53002,530021.353.190
01 abr 20242,45002,51002,44002,51002,510021.602.410
29 mar 20242,45002,47002,42002,44002,44008.571.100
28 mar 20242,43002,49002,40002,45002,450020.025.490
27 mar 20242,48002,48002,42002,43002,430017.491.300
26 mar 20242,49002,51002,42002,48002,480020.137.206
25 mar 20242,54002,54002,47002,48002,480018.896.474
22 mar 20242,57002,57002,51002,54002,540019.424.200
21 mar 20242,57002,59002,52002,57002,570016.895.000
20 mar 20242,49002,57002,48002,56002,560024.216.900
19 mar 20242,52002,54002,49002,49002,490015.162.000
18 mar 20242,49002,53002,48002,52002,520018.794.900
15 mar 20242,45002,49002,43002,49002,490016.974.600
14 mar 20242,44002,48002,42002,45002,450017.124.300
13 mar 20242,49002,49002,42002,44002,440018.570.300
12 mar 20242,44002,50002,42002,49002,490022.148.750
11 mar 20242,38002,44002,38002,44002,440017.695.350
08 mar 20242,41002,43002,35002,38002,380016.228.400
07 mar 20242,40002,45002,38002,40002,400019.446.710
06 mar 20242,35002,41002,34002,39002,390017.276.673
05 mar 20242,42002,42002,35002,36002,360017.523.000
04 mar 20242,48002,49002,39002,43002,430020.117.450
01 mar 20242,48002,53002,44002,48002,480023.016.297
29 feb 20242,38002,49002,38002,49002,490027.755.600
28 feb 20242,57002,73002,42002,43002,430054.023.253
27 feb 20242,51002,56002,48002,56002,560023.020.600
26 feb 20242,44002,55002,42002,50002,500029.232.006
23 feb 20242,38002,45002,37002,45002,450023.108.701
22 feb 20242,34002,39002,33002,39002,390017.432.100
21 feb 20242,29002,41002,26002,36002,360027.871.736
20 feb 20242,28002,31002,24002,29002,290022.420.736
19 feb 20242,21002,31002,21002,28002,280034.036.322
08 feb 20242,05002,21002,00002,19002,190044.708.391
07 feb 20242,16002,17002,00002,02002,020042.643.775
06 feb 20242,10002,24001,97002,15002,150039.314.066
05 feb 20242,40002,40002,18002,18002,180038.805.100
02 feb 20242,50002,55002,34002,42002,420028.016.100
01 feb 20242,55002,59002,45002,52002,520031.325.200
31 ene 20242,67002,68002,55002,56002,560027.416.465
30 ene 20242,72002,75002,68002,69002,690022.581.300
29 ene 20242,83002,85002,72002,73002,730027.785.530
26 ene 20242,79002,88002,77002,85002,850033.075.129
25 ene 20242,70002,79002,69002,78002,780028.072.529
24 ene 20242,62002,71002,57002,69002,690028.646.105
23 ene 20242,55002,62002,52002,61002,610021.848.200
22 ene 20242,70002,71002,55002,57002,570024.280.000
19 ene 20242,72002,76002,70002,71002,710014.627.800
18 ene 20242,75002,75002,66002,73002,730027.246.900
17 ene 20242,83002,84002,75002,75002,750017.924.300
16 ene 20242,85002,87002,78002,81002,810018.783.201
15 ene 20242,81002,88002,80002,84002,840018.905.170
12 ene 20242,86002,88002,82002,82002,820019.985.400
11 ene 20242,84002,89002,83002,87002,870028.085.000
10 ene 20242,85002,86002,81002,83002,830024.635.200
09 ene 20242,88002,89002,83002,86002,860023.332.100
08 ene 20242,90002,93002,86002,88002,880023.711.775
05 ene 20243,00003,00002,91002,92002,920026.239.900
04 ene 20243,00003,01002,96003,00003,000021.368.700
03 ene 20243,00003,06002,98003,01003,010026.357.500
02 ene 20243,05003,08003,02003,03003,030029.360.500
29 dic 20233,02003,10003,02003,05003,050034.345.000
28 dic 20233,02003,05002,98003,02003,020030.007.900
27 dic 20233,00003,04002,94003,04003,040032.967.350
26 dic 20232,99003,05002,98003,00003,000026.375.600
25 dic 20232,95003,03002,95003,00003,000029.967.494
22 dic 20233,08003,08002,95002,97002,970040.658.994
21 dic 20233,04003,08002,99003,06003,060042.162.704
20 dic 20233,14003,16003,06003,07003,070051.052.400
19 dic 20233,30003,34003,12003,16003,160085.536.119
18 dic 20233,44003,48003,26003,30003,300087.034.761
15 dic 20233,63003,66003,42003,50003,5000100.115.319
14 dic 20233,60003,70003,50003,64003,6400123.615.898
13 dic 20233,75003,90003,56003,73003,7300233.978.575
12 dic 20233,32003,63003,32003,63003,6300104.094.856
11 dic 20233,31003,40003,21003,30003,3000161.753.532
08 dic 20233,79004,09003,45003,55003,5500255.061.209
07 dic 20233,72003,72003,72003,72003,720017.894.348
06 dic 20233,38003,38003,38003,38003,380020.070.748
05 dic 20233,05003,13003,03003,07003,070062.018.200
04 dic 20232,96003,21002,95003,05003,050059.807.904
01 dic 20232,92003,03002,91002,98002,980031.220.716
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...