Mercados españoles cerrados

Gansu Guofang Industry & Trade (Group) Co., Ltd. (601086.SS)

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
4,0900+0,0900 (+2,25%)
Al cierre: 03:00PM 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 20244,00004,11004,00004,09004,09006.129.000
13 jun 20244,05004,06003,97004,00004,00005.251.500
12 jun 20243,95004,05003,95004,05004,05004.863.300
11 jun 20244,04004,04003,92003,98003,98005.333.400
07 jun 20243,83004,06003,83004,04004,040011.676.900
06 jun 20243,99004,03003,74003,79003,790010.439.100
05 jun 20244,08004,08003,97003,98003,98007.065.500
04 jun 20244,12004,16004,03004,08004,08007.275.300
03 jun 20244,27004,28004,10004,17004,17007.336.200
31 may 20244,18004,31004,17004,27004,27007.360.700
30 may 20244,26004,26004,16004,17004,17004.352.100
29 may 20244,28004,31004,20004,25004,25005.632.800
28 may 20244,36004,37004,26004,27004,27006.284.500
27 may 20244,39004,40004,31004,38004,38004.885.900
24 may 20244,39004,43004,35004,36004,36005.001.900
23 may 20244,53004,54004,38004,39004,39009.715.200
22 may 20244,53004,55004,49004,53004,53005.463.500
21 may 20244,61004,62004,49004,53004,530010.376.600
20 may 20244,62004,69004,61004,64004,64008.451.600
17 may 20244,67004,69004,58004,64004,640011.755.400
16 may 20244,60004,73004,60004,68004,680012.946.700
15 may 20244,68004,71004,58004,62004,62009.529.100
14 may 20244,61004,72004,53004,68004,680013.805.000
13 may 20244,82004,83004,61004,63004,630015.234.500
10 may 20244,91004,94004,79004,88004,880015.962.900
09 may 20244,76005,00004,73004,92004,920024.743.200
08 may 20244,75004,80004,67004,80004,800016.383.900
07 may 20244,81004,81004,72004,75004,750015.750.700
06 may 20244,74004,84004,67004,84004,840025.013.336
30 abr 20244,94004,94004,68004,71004,710030.356.700
29 abr 20244,94005,25004,81005,02005,020036.369.990
26 abr 20244,48004,94004,43004,94004,940038.884.566
25 abr 20244,42004,54004,42004,49004,490011.377.000
24 abr 20244,37004,47004,34004,45004,450012.944.438
23 abr 20244,37004,42004,33004,35004,35009.951.438
22 abr 20244,44004,48004,27004,37004,370016.108.638
19 abr 20244,60004,63004,40004,47004,470023.593.954
18 abr 20244,90004,92004,55004,66004,660025.426.400
17 abr 20244,65004,98004,65004,85004,850031.265.688
16 abr 20245,01005,07004,55004,55004,550028.395.900
15 abr 20245,52005,68005,06005,06005,060039.859.464
12 abr 20245,48006,03005,46005,62005,620050.462.700
11 abr 20245,35005,66005,24005,60005,600039.393.600
10 abr 20245,21005,80005,18005,45005,450053.138.088
09 abr 20245,17005,29005,02005,28005,280030.616.846
08 abr 20245,02005,48005,00005,28005,280048.798.458
03 abr 20244,95005,02004,81004,99004,990022.117.758
02 abr 20244,99005,00004,90004,92004,920016.657.800
01 abr 20244,91004,99004,88004,97004,970021.046.000
29 mar 20244,88004,91004,77004,86004,860010.647.100
28 mar 20244,76004,92004,73004,92004,920023.457.120
27 mar 20244,80004,98004,72004,82004,820028.858.988
26 mar 20245,00005,03004,75004,85004,850026.411.476
25 mar 20245,25005,30004,95004,99004,990041.133.558
22 mar 20245,07005,61005,01005,34005,340070.992.647
21 mar 20245,01005,21004,93005,10005,100045.431.650
20 mar 20245,07005,16005,03005,08005,080036.946.168
19 mar 20245,20005,35005,05005,05005,050059.444.718
18 mar 20245,28005,42005,18005,42005,420075.191.900
15 mar 20244,51004,93004,51004,93004,930025.079.200
14 mar 20244,50004,67004,42004,48004,480016.213.600
13 mar 20244,44004,47004,37004,47004,470011.501.400
12 mar 20244,35004,45004,32004,45004,450011.487.500
11 mar 20244,30004,40004,29004,37004,370010.587.310
08 mar 20244,30004,33004,18004,29004,290012.539.000
07 mar 20244,28004,56004,27004,33004,330017.649.400
06 mar 20244,27004,34004,19004,28004,280011.833.200
05 mar 20244,31004,40004,25004,30004,300013.926.500
04 mar 20244,28004,33004,16004,26004,26009.176.900
01 mar 20244,24004,33004,21004,30004,300011.593.700
29 feb 20244,02004,28004,02004,25004,250016.685.400
28 feb 20244,59004,61004,10004,11004,110028.773.876
27 feb 20244,35004,80004,31004,56004,560024.000.987
26 feb 20244,30004,51004,23004,39004,390017.074.900
23 feb 20244,10004,30004,08004,27004,270015.825.300
22 feb 20244,04004,12003,96004,11004,110013.552.500
21 feb 20243,83004,15003,82004,00004,000015.954.070
20 feb 20243,80003,89003,71003,89003,890017.099.744
19 feb 20243,62003,84003,62003,81003,810027.612.799
08 feb 20243,31003,64003,23003,62003,620030.114.838
07 feb 20243,60003,61003,32003,35003,350029.904.175
06 feb 20243,49003,75003,38003,57003,570029.723.144
05 feb 20244,13004,14003,75003,75003,750019.578.500
02 feb 20244,32004,45004,04004,17004,170014.598.700
01 feb 20244,48004,48004,24004,34004,340013.477.200
31 ene 20244,78004,78004,40004,45004,450015.424.468
30 ene 20244,92004,97004,75004,78004,780013.697.268
29 ene 20245,18005,22004,97004,98004,980011.983.470
26 ene 20245,15005,27005,10005,17005,170014.083.770
25 ene 20245,01005,17004,91005,15005,150018.172.900
24 ene 20244,88005,06004,81005,01005,010021.253.300
23 ene 20244,82004,97004,75004,85004,850021.888.600
22 ene 20245,36005,38004,89004,93004,930026.689.700
19 ene 20245,56005,58005,35005,43005,430023.317.500
18 ene 20245,77005,84005,32005,54005,540039.616.100
17 ene 20246,15006,28005,75005,79005,790047.002.738
16 ene 20246,14006,37006,06006,15006,150062.778.362
15 ene 20246,00006,65006,00006,41006,410083.142.468
12 ene 20246,65007,30006,07006,22006,2200104.959.633
11 ene 20246,64006,64006,30006,64006,640039.734.333
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...