Mercados españoles cerrados en 4 hrs 54 min

Jiangsu United Water Technology Co.,Ltd. (603291.SS)

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
14,35-0,13 (-0,90%)
Al cierre: 03:00PM CST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202414,3114,5614,0614,3514,354.107.736
09 may 202414,0314,8513,9914,4814,486.613.700
08 may 202414,0614,1713,8814,0814,083.402.048
07 may 202414,2414,4113,7014,0614,067.220.028
06 may 202414,5815,4014,3915,0815,087.300.408
30 abr 202414,3414,6014,1814,4114,414.962.464
29 abr 202414,3114,4814,0914,2114,214.108.673
26 abr 202414,9914,9914,0814,2714,278.837.831
25 abr 202414,5015,6514,3115,2615,269.266.380
24 abr 202413,9614,5013,8114,5014,504.646.096
23 abr 202413,7314,0913,7313,9713,973.888.500
22 abr 202413,5914,1513,5913,8313,834.636.908
19 abr 202413,5413,8913,3513,5713,572.356.632
18 abr 202413,8014,0613,5313,5413,543.652.200
17 abr 202413,1514,0413,1513,9113,914.214.975
16 abr 202413,0513,4912,8513,1513,153.297.260
15 abr 202413,6313,7912,7413,4913,494.549.765
12 abr 202413,4813,7013,3013,6113,613.618.836
11 abr 202413,2013,8513,1813,5413,546.110.136
10 abr 202413,1313,4913,1013,4213,426.842.400
09 abr 202413,2513,3712,9213,1013,103.547.700
08 abr 202412,9713,2612,8313,0313,034.694.217
03 abr 202412,8913,0312,5812,9712,975.315.760
02 abr 202412,5013,1012,4512,8912,897.451.500
01 abr 202411,7112,6811,6712,5412,548.046.872
29 mar 202411,2311,8611,2311,7211,721.667.936
28 mar 202411,1911,6011,0911,5211,522.860.719
27 mar 202411,7012,1511,5011,5411,543.572.448
26 mar 202411,6811,8111,4411,7211,722.708.000
25 mar 202412,0012,0511,6311,6711,673.068.100
22 mar 202412,3512,4012,0512,0612,063.802.860
21 mar 202412,3912,7512,1812,4912,495.774.040
20 mar 202412,3212,4012,2612,3812,382.726.836
19 mar 202412,4412,5212,2712,3212,323.858.736
18 mar 202412,4612,7612,3212,5112,515.759.072
15 mar 202412,2213,1812,1312,4612,468.411.500
14 mar 202411,9212,1911,8112,0512,053.578.900
13 mar 202412,0512,0911,8511,9211,922.760.700
12 mar 202412,1112,1611,9612,0312,034.387.936
11 mar 202411,5412,5311,4612,1512,156.481.136
08 mar 202411,6011,8911,4011,6111,613.898.840
07 mar 202411,6412,3111,5511,8211,825.969.200
06 mar 202411,4511,8811,4511,6311,632.209.100
05 mar 202411,7811,7911,4611,5011,502.107.100
04 mar 202411,9112,0711,4511,8011,802.436.044
01 mar 202411,7712,0011,7211,9111,912.142.600
29 feb 202411,4011,8511,3011,8011,802.810.812
28 feb 202412,3812,7111,3811,4211,424.443.812
27 feb 202412,1112,4111,9812,4012,402.562.012
26 feb 202412,2112,3812,0012,1212,123.352.200
23 feb 202411,9512,0511,7112,0012,002.255.300
22 feb 202411,5111,8311,5111,7911,792.211.449
21 feb 202411,3611,9011,1111,6011,603.131.536
20 feb 202411,1511,4010,8111,3611,362.930.305
19 feb 202410,7711,2310,7711,1611,164.355.185
08 feb 202410,0710,679,0310,5810,584.975.226
07 feb 202410,8110,929,9910,0110,013.810.100
06 feb 202410,3011,159,8110,8110,812.890.200
05 feb 202411,3011,3610,3810,4010,403.056.900
02 feb 202412,2512,4111,0611,5311,532.816.023
01 feb 202412,3612,5312,0312,2712,271.556.548
31 ene 202413,0213,0212,3212,3612,361.973.600
30 ene 202413,1113,3012,9012,9012,901.500.108
29 ene 202413,4013,4613,1213,2313,231.499.272
26 ene 202413,3813,7413,3313,3613,362.155.136
25 ene 202413,1013,4713,1013,4713,472.686.336
24 ene 202413,0413,2612,7013,1413,142.068.300
23 ene 202412,8613,1312,6413,0913,092.006.521
22 ene 202413,4913,6312,7212,9212,922.577.036
19 ene 202413,7314,0513,6113,6313,632.436.200
18 ene 202413,9213,9213,4313,7913,793.201.124
17 ene 202414,4014,5614,0114,0214,022.726.773
16 ene 202414,7414,8714,3214,4714,472.857.000
15 ene 202415,0815,0815,0815,0815,08-
12 ene 202415,1715,7615,0815,0815,087.586.900
11 ene 202414,5115,5114,4615,2315,239.140.760
10 ene 202414,7014,7614,4414,5014,502.145.612
09 ene 202414,9115,0914,6414,7214,722.530.900
08 ene 202414,8815,2214,8314,8614,863.063.765
05 ene 202415,1515,3414,8114,8814,883.637.596
04 ene 202415,4115,6915,3515,3515,353.553.032
03 ene 202415,3515,4915,2315,4515,453.787.684
02 ene 202415,1915,8915,1915,5015,507.836.251
29 dic 202315,1015,4515,0815,1915,195.186.584
28 dic 202315,2915,3515,0015,2215,226.149.028
27 dic 202315,7015,9715,1215,3015,3010.912.499
26 dic 202314,3215,8014,2015,8015,807.923.372
25 dic 202314,6114,7914,2914,3614,362.173.600
22 dic 202314,6315,0614,4114,6914,694.053.972
21 dic 202314,6014,7114,1914,6314,633.597.095
20 dic 202314,9415,1514,8014,8014,801.960.365
19 dic 202315,2015,2314,7514,9414,942.771.100
18 dic 202315,4815,5815,1715,2015,202.275.300
15 dic 202315,8015,9515,5215,5815,582.967.500
14 dic 202315,9716,0815,5615,9015,904.639.700
13 dic 202315,8916,4215,8315,9915,996.542.220
12 dic 202315,7016,5615,5515,9415,946.793.400
11 dic 202315,3615,8814,9515,8015,804.913.500
08 dic 202315,6915,9215,3315,5315,534.812.388
07 dic 202315,9015,9015,4815,6615,663.998.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...