Mercados españoles cerrados en 5 hrs 16 min

JHT Design Co.,Ltd. (603061.SS)

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
66,41+3,87 (+6,19%)
Al cierre: 03:00PM CST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202461,9467,5061,8866,4166,41908.000
25 jun 202465,2065,6062,5362,5462,54790.100
24 jun 202469,4569,5064,9966,1766,17939.500
21 jun 202471,3371,3368,7069,5669,561.222.200
20 jun 202468,8073,2868,4371,6671,661.907.200
19 jun 202469,0069,6967,7169,3669,36944.100
18 jun 202469,0170,5069,0169,3269,32963.100
17 jun 202469,3070,5468,9369,6969,691.307.600
14 jun 202466,5070,7965,1070,7470,742.256.800
13 jun 202466,5069,6065,3967,8167,812.209.400
12 jun 202466,8066,8465,5766,0866,081.207.500
11 jun 202464,0170,8363,0366,9566,952.067.700
07 jun 202464,7066,3663,7164,3964,39699.500
06 jun 202465,3966,9963,6964,5064,501.020.800
05 jun 202462,8767,0062,2165,9865,981.332.300
04 jun 202463,4663,4662,2162,4762,47511.100
03 jun 202464,0065,1863,3363,9063,90552.600
31 may 202463,3364,2163,0163,7963,79466.300
30 may 202462,1063,8761,2263,1363,13568.100
29 may 202462,8063,9062,0562,4562,45451.700
28 may 202462,9665,2862,4263,1163,11755.400
27 may 202461,3863,3760,0563,2663,26793.327
24 may 202463,0363,1061,2961,3861,38468.300
23 may 202464,0564,8262,9963,0663,06419.600
22 may 202465,1065,4862,7264,3464,34734.200
21 may 202464,8465,5664,1265,4065,40368.800
20 may 202466,0066,8065,0065,0965,09613.515
17 may 202466,0066,0065,0065,7565,75464.300
16 may 202466,2466,9865,7266,1066,10529.615
15 may 202465,5067,1064,9066,2766,27645.700
14 may 202466,5267,5065,1066,0266,02618.180
13 may 202467,5668,5365,6866,0066,00812.766
10 may 202471,0072,0067,3667,9367,931.435.821
09 may 202464,0070,1763,8370,1770,171.250.521
08 may 202464,4464,4463,3563,7963,79318.500
07 may 202464,2064,6863,7064,3464,34357.111
06 may 202463,2164,6063,0164,1564,15549.780
30 abr 202463,1563,3061,4062,2262,22445.080
29 abr 202460,3063,4960,3063,0563,05748.380
26 abr 202460,7561,6859,7061,3261,32490.900
25 abr 202459,6661,1759,0960,7560,75416.600
24 abr 202458,4059,9058,4059,8559,85435.200
23 abr 202458,2058,8157,6858,8158,81452.800
22 abr 202460,1060,3057,5158,2058,20776.000
19 abr 202462,9662,9660,8061,0161,01443.300
18 abr 202464,8665,4063,0063,2163,21628.300
17 abr 202463,2765,7963,1565,4065,40559.883
16 abr 202463,2167,0059,9064,1964,19816.200
15 abr 202466,9967,6062,5364,1964,19664.598
12 abr 202468,9469,3266,6666,9466,94723.753
11 abr 202471,5072,9869,9869,9869,98382.872
10 abr 202475,1075,1070,8871,9871,98584.186
09 abr 202474,0075,8073,7675,4875,48292.286
08 abr 202474,8876,4874,0074,2874,28318.686
03 abr 202476,1977,8674,4076,0076,00520.100
02 abr 202476,0978,3676,0076,7076,70859.900
01 abr 202476,0576,4774,8375,9975,99610.700
29 mar 202474,2075,8873,5076,1976,19370.800
28 mar 202471,9975,1071,9974,2074,20666.565
27 mar 202475,0075,3572,0672,0672,06828.370
26 mar 202474,6776,8474,2575,3075,30869.770
25 mar 202479,3079,5074,4474,8774,871.477.411
22 mar 202476,6682,0176,6079,8279,822.003.180
21 mar 202476,6879,5576,4177,4177,411.202.260
20 mar 202473,9279,5073,6976,8076,801.338.653
19 mar 202473,4075,5073,2074,1174,111.259.841
18 mar 202473,1073,5072,4073,5073,50854.088
15 mar 202472,7573,6572,2173,0973,09807.700
14 mar 202472,5073,3871,6072,7072,70931.600
13 mar 202473,3973,6072,0272,5072,50991.200
12 mar 202470,9075,9570,7073,5873,581.754.512
11 mar 202470,0570,6469,7070,6070,60774.412
08 mar 202471,1672,4968,8870,9670,96975.853
07 mar 202470,1373,9970,1371,0071,001.120.653
06 mar 202469,6470,8169,0370,1570,15565.600
05 mar 202472,0073,3670,5070,8170,81688.000
04 mar 202471,3973,6070,6872,6872,68819.511
01 mar 202471,7172,8370,3071,1371,13911.200
29 feb 202467,0172,9667,0171,5071,501.110.460
28 feb 202474,4074,5068,0068,7668,761.155.600
27 feb 202472,9074,8071,8374,4474,441.137.300
26 feb 202469,0876,5669,0274,4874,481.477.700
23 feb 202469,1269,8868,2069,6069,60720.084
22 feb 202468,1969,9868,1969,4769,47529.469
21 feb 202468,5070,4767,3268,9568,95682.583
20 feb 202468,4069,3467,1168,5968,59546.832
19 feb 202469,0070,5067,8469,3469,34953.301
08 feb 202465,0868,8063,9968,2868,281.036.792
07 feb 202466,0166,5963,4565,2865,28978.880
06 feb 202461,0068,1860,2366,0066,001.204.046
05 feb 202464,0065,2060,0062,5062,501.227.400
02 feb 202461,9864,9961,7963,9363,931.329.600
01 feb 202459,0062,4758,5861,3461,34856.000
31 ene 202463,7064,2959,5259,5759,57759.000
30 ene 202467,0067,0063,3963,7463,74693.883
29 ene 202469,0070,5066,6266,9966,99559.900
26 ene 202471,4071,5768,7769,0669,06751.600
25 ene 202468,3572,4567,5571,8671,861.051.900
24 ene 202470,1270,7566,1068,3768,37890.658
23 ene 202468,6471,2067,5669,6969,69743.013
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...