Mercados españoles cerrados en 2 hrs 58 min

Sichuan Hebang Biotechnology Corporation Limited (603077.SS)

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
1,6900-0,0300 (-1,74%)
Al cierre: 03:00PM CST
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 20241,70001,71001,67001,69001,690070.855.603
21 jun 20241,76001,76001,71001,72001,720066.764.722
20 jun 20241,73001,78001,73001,75001,750097.465.340
19 jun 20241,73001,77001,72001,73001,730072.667.370
18 jun 20241,70001,72001,67001,71001,710060.882.923
17 jun 20241,68001,77001,66001,70001,7000119.046.860
14 jun 20241,70001,73001,63001,69001,6900169.305.624
13 jun 20241,76001,78001,69001,70001,7000118.329.075
12 jun 20241,81001,83001,73001,77001,770097.014.828
11 jun 20241,87001,88001,81001,81001,810064.044.412
07 jun 20241,85001,89001,84001,87001,870060.913.260
06 jun 20241,90001,92001,83001,84001,840096.466.936
05 jun 20241,94001,95001,90001,90001,900042.942.040
04 jun 20241,93001,95001,92001,94001,940045.225.662
03 jun 20241,98001,98001,92001,94001,940073.168.538
31 may 20241,97001,99001,96001,97001,970054.779.389
30 may 20241,99002,02001,97001,97001,970055.600.840
29 may 20241,97002,01001,97001,99001,990044.690.909
28 may 20242,01002,02001,97001,97001,970056.215.716
27 may 20242,01002,02001,98002,01002,010059.560.836
24 may 20242,01002,04002,01002,01002,010039.702.833
23 may 20242,06002,06002,00002,01002,010069.894.860
22 may 20242,05002,08002,04002,06002,060061.152.309
21 may 20242,10002,10002,04002,05002,050057.764.269
20 may 20242,06002,10002,05002,09002,090073.544.964
17 may 20242,05002,07002,03002,06002,060061.828.549
16 may 20242,04002,07002,04002,05002,050049.761.600
15 may 20242,06002,07002,04002,04002,040049.894.620
14 may 20242,08002,10002,06002,07002,070047.520.060
13 may 20242,12002,12002,07002,08002,080061.603.420
10 may 20242,14002,15002,11002,12002,120052.105.500
09 may 20242,13002,16002,12002,14002,140061.541.597
08 may 20242,15002,16002,11002,12002,120071.529.800
07 may 20242,16002,17002,13002,15002,150063.565.183
06 may 20242,12002,17002,11002,16002,160088.519.123
30 abr 20242,15002,16002,10002,10002,100082.952.583
29 abr 20242,04002,15002,03002,15002,1500128.313.505
26 abr 20242,02002,05002,00002,05002,050099.914.900
25 abr 20241,96002,05001,96002,01002,0100147.754.036
24 abr 20242,07002,09001,93001,95001,9500205.573.939
23 abr 20242,07002,15002,04002,08002,0800143.607.210
22 abr 20242,31002,31002,13002,13002,1300279.963.589
19 abr 20242,37002,43002,37002,37002,3700146.798.260
18 abr 20242,37002,42002,36002,38002,3800104.911.432
17 abr 20242,32002,37002,32002,36002,360074.915.558
16 abr 20242,35002,38002,32002,33002,330083.703.100
15 abr 20242,35002,39002,32002,36002,360076.882.904
12 abr 20242,36002,38002,35002,36002,360043.623.300
11 abr 20242,34002,38002,33002,37002,370065.019.824
10 abr 20242,37002,38002,34002,36002,360048.383.380
09 abr 20242,33002,37002,33002,37002,370051.797.420
08 abr 20242,36002,38002,33002,33002,330070.277.988
03 abr 20242,35002,38002,34002,36002,360061.491.440
02 abr 20242,32002,37002,32002,35002,350092.090.103
01 abr 20242,31002,34002,30002,32002,320056.965.702
29 mar 20242,30002,31002,29002,30002,300014.796.895
28 mar 20242,29002,32002,28002,30002,300061.470.238
27 mar 20242,28002,31002,28002,29002,290048.714.884
26 mar 20242,32002,32002,28002,30002,300054.730.251
25 mar 20242,33002,34002,31002,31002,310050.804.868
22 mar 20242,39002,40002,33002,33002,330073.863.889
21 mar 20242,41002,42002,38002,39002,390043.337.783
20 mar 20242,41002,41002,40002,41002,410038.099.700
19 mar 20242,42002,42002,40002,41002,410040.888.900
18 mar 20242,41002,42002,39002,42002,420053.927.410
15 mar 20242,38002,42002,37002,41002,410060.785.307
14 mar 20242,40002,42002,38002,38002,380057.671.795
13 mar 20242,43002,44002,40002,41002,410052.121.367
12 mar 20242,44002,48002,43002,43002,430070.252.140
11 mar 20242,42002,44002,41002,44002,440055.783.810
08 mar 20242,40002,42002,39002,42002,420036.952.969
07 mar 20242,40002,43002,40002,40002,400044.972.319
06 mar 20242,39002,43002,38002,40002,400051.350.500
05 mar 20242,42002,43002,39002,40002,400057.994.173
04 mar 20242,45002,46002,42002,42002,420046.044.620
01 mar 20242,46002,46002,43002,44002,440052.489.965
29 feb 20242,43002,46002,42002,46002,460069.970.883
28 feb 20242,44002,48002,43002,44002,440095.407.693
27 feb 20242,42002,44002,41002,44002,440051.776.212
26 feb 20242,44002,45002,41002,41002,410057.874.620
23 feb 20242,45002,45002,41002,44002,440074.398.988
22 feb 20242,44002,47002,43002,45002,450070.236.277
21 feb 20242,45002,49002,43002,45002,450092.165.485
20 feb 20242,45002,47002,43002,45002,450068.898.781
19 feb 20242,53002,53002,45002,46002,4600106.854.102
08 feb 20242,55002,62002,50002,51002,5100193.629.354
07 feb 20242,40002,58002,39002,55002,5500234.593.265
06 feb 20242,33002,42002,32002,40002,4000120.250.027
05 feb 20242,28002,37002,27002,35002,3500136.904.042
02 feb 20242,28002,31002,27002,29002,290074.279.351
01 feb 20242,28002,32002,28002,29002,290042.139.503
31 ene 20242,30002,32002,28002,29002,290053.516.202
30 ene 20242,33002,34002,30002,30002,300043.186.701
29 ene 20242,36002,38002,33002,34002,340045.949.176
26 ene 20242,35002,38002,34002,37002,370052.067.867
25 ene 20242,33002,36002,32002,36002,360061.009.967
24 ene 20242,31002,33002,28002,32002,320043.843.894
23 ene 20242,30002,32002,28002,30002,300040.213.854
22 ene 20242,35002,37002,28002,30002,300073.854.998
19 ene 20242,32002,40002,31002,35002,350083.383.390
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...