Mercados españoles cerrados en 3 hrs 4 min

Zhejiang Yaguang Technology Co.,Ltd. (603282.SS)

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
17,52-0,45 (-2,50%)
Al cierre: 03:00PM CST
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 202417,9718,0617,5217,5217,52465.800
19 jun 202418,0218,1017,8317,9717,97322.200
18 jun 202417,7118,1017,6917,9917,99369.400
17 jun 202418,0018,0717,6117,7917,79520.255
14 jun 202418,0318,1017,7518,0218,02343.900
13 jun 202418,2718,4818,1118,4018,40483.957
12 jun 202417,9318,3317,9218,2718,27438.726
11 jun 202417,8118,0917,5517,9117,91453.059
07 jun 202417,4317,9217,4317,9217,92709.926
06 jun 202418,3318,4017,3317,4117,411.117.707
05 jun 202418,5118,6618,3218,3318,33550.900
04 jun 202418,8818,9218,2218,4918,49750.200
03 jun 202419,4919,6918,7518,8618,86995.298
31 may 202419,7319,7519,4819,6019,60387.800
30 may 202419,7219,9419,5519,5819,58368.500
29 may 202419,5120,0519,4919,7219,72546.600
28 may 202419,9219,9819,6419,6719,67408.500
27 may 202419,9020,0919,4519,9219,92616.400
24 may 202420,0820,2419,8719,9019,90546.357
23 may 202420,7520,8819,9620,0720,07824.281
22 may 202420,2420,8720,2420,7220,721.022.267
21 may 202420,3520,3619,8820,3420,34939.698
20 may 202420,4020,5820,3120,3620,36668.957
17 may 202420,2820,3820,1120,3720,37620.998
16 may 202420,1820,5520,0520,1620,16645.400
15 may 202420,3520,3520,0320,0420,04573.814
14 may 202420,1920,4020,0820,2120,21611.300
13 may 202420,3220,5020,0620,1220,12745.800
10 may 202420,8720,9920,3620,4420,44861.998
09 may 202420,7321,0620,7320,8020,80825.100
08 may 202420,9821,1520,6720,7120,71828.553
07 may 202420,5821,0220,4920,9820,981.250.338
06 may 202420,1520,5920,1520,5920,591.287.250
30 abr 202420,0420,3619,6820,1520,151.430.547
29 abr 202419,6820,1819,3420,0820,082.084.915
26 abr 202420,2620,7020,2520,7020,70772.436
25 abr 202420,0520,7520,0520,4820,48712.279
24 abr 202420,0220,2819,8920,2520,25590.300
23 abr 202419,4620,0919,4620,0420,04716.298
22 abr 202419,2019,7418,7819,5019,50654.657
19 abr 202419,5819,8119,0019,3219,32811.300
18 abr 202419,4020,0019,0219,6619,66874.359
17 abr 202418,1919,5018,1619,3719,371.264.779
16 abr 202419,3919,4018,0418,1718,171.515.555
15 abr 202420,9921,0019,3719,5219,521.097.040
12 abr 202420,6621,0820,3820,4820,48515.500
11 abr 202420,5621,0720,2120,6620,66668.600
10 abr 202421,1521,2820,5020,5720,57678.110
09 abr 202420,7721,2320,6521,2121,21675.477
08 abr 202421,4821,4820,5920,6420,64784.300
03 abr 202421,5621,6021,2221,5021,50750.720
02 abr 202421,4921,7521,3621,6121,61961.016
01 abr 202420,8421,4920,8121,4721,47907.055
29 mar 202420,6820,8120,4320,8020,80309.700
28 mar 202419,9620,8919,8720,6120,61869.480
27 mar 202420,6420,9819,8119,8619,86917.398
26 mar 202420,9621,1820,2620,7020,70734.499
25 mar 202421,5821,7920,8320,9020,90974.668
22 mar 202421,9322,1521,3821,6821,681.017.842
21 mar 202422,1022,1821,6822,0022,00930.400
20 mar 202422,0522,3121,9522,0922,09912.340
19 mar 202421,9922,1221,8922,0122,01922.932
18 mar 202421,6322,1521,5422,0022,001.378.975
15 mar 202421,0121,6421,0121,6021,601.248.275
14 mar 202421,5421,5420,7821,2121,211.385.000
13 mar 202421,1221,7421,1021,5121,511.514.957
12 mar 202421,1621,5321,0721,1921,191.150.857
11 mar 202420,6521,1620,4721,1621,16969.068
08 mar 202421,3121,3820,5520,8520,851.328.500
07 mar 202421,0021,9020,9021,2921,292.178.342
06 mar 202420,2420,9820,1520,7020,701.019.514
05 mar 202420,6920,7520,1020,1620,16832.749
04 mar 202420,8621,0020,1420,8320,831.190.574
01 mar 202420,7520,9820,4620,9220,921.201.800
29 feb 202420,2220,8719,9220,7520,751.412.814
28 feb 202422,3622,3920,1820,2020,201.798.969
27 feb 202421,8022,2021,5022,1222,12721.800
26 feb 202421,6022,5021,3321,8021,801.677.147
23 feb 202420,9021,1620,5921,0621,06689.200
22 feb 202420,2020,6920,2020,6420,64593.298
21 feb 202420,0821,0819,7920,4920,49889.881
20 feb 202420,5020,5019,9020,0420,04539.143
19 feb 202419,8020,7619,8020,2720,271.013.067
08 feb 202418,5020,1818,1119,9319,931.469.477
07 feb 202418,4018,5617,8118,5618,561.344.577
06 feb 202417,4919,0816,7118,4618,461.309.800
05 feb 202419,3519,3517,4217,7817,781.186.400
02 feb 202420,3420,6418,8119,3519,35865.657
01 feb 202420,2720,6719,7120,3520,35876.900
31 ene 202421,2721,5220,3320,3320,33837.857
30 ene 202422,4222,5621,2021,2721,271.236.300
29 ene 202423,4423,7722,4822,5222,521.164.361
26 ene 202423,9324,1523,3023,3423,341.131.898
25 ene 202423,1524,5122,7123,9223,921.489.312
24 ene 202422,7023,7522,5523,2323,231.411.986
23 ene 202423,2423,3922,3922,6922,691.384.554
22 ene 202425,2525,3123,1523,2923,292.980.614
19 ene 202427,3027,3725,4125,6125,613.082.412
18 ene 202427,6027,9326,6227,5527,552.986.816
17 ene 202427,6028,5627,1428,2428,244.791.228
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...