Mercados españoles abiertos en 2 hrs 15 min

Ningbo Xusheng Group Co., Ltd. (603305.SS)

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
12,25-0,07 (-0,57%)
A partir del 11:29AM CST. Mercado abierto.
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 jun 202412,4312,4312,0312,2512,254.419.960
07 jun 202412,4412,5412,1712,3212,325.651.815
06 jun 202412,8212,8812,3212,3612,367.448.969
05 jun 202412,7112,9312,6412,6412,645.519.263
04 jun 202412,8212,8612,6012,7612,765.306.183
03 jun 202413,0013,0512,7412,8212,826.650.026
31 may 202412,7913,0612,7512,9012,906.774.378
30 may 202412,6512,8512,5512,7412,745.224.818
30 may 20240.23 Dividendo
29 may 202412,6512,9312,5712,8612,635.474.420
28 may 202412,8112,8912,6312,7812,555.102.497
27 may 202412,9913,0412,4312,8012,579.040.161
24 may 202413,0713,0912,8312,8912,666.630.260
23 may 202413,3513,3512,9212,9512,728.181.749
22 may 202413,3313,4813,2913,4013,165.262.161
21 may 202413,5513,5513,2513,3513,116.799.474
20 may 202413,7413,8013,5113,5513,317.106.255
17 may 202413,5113,6413,3413,5913,354.994.598
16 may 202413,4513,7213,4213,4413,206.808.580
15 may 202413,8513,8513,5013,5313,299.200.908
14 may 202414,1014,1013,8113,8513,606.931.064
13 may 202413,9814,1213,6513,9213,6710.539.292
10 may 202414,3614,4413,9213,9913,7412.344.994
09 may 202414,1014,6514,1014,3814,1219.499.234
08 may 202414,2414,2613,7713,7713,5210.298.792
07 may 202414,1814,4013,9914,2013,959.724.767
06 may 202413,9014,2513,9014,1413,8914.317.870
30 abr 202414,0714,1013,6613,7513,5010.828.904
29 abr 202414,0014,1513,7813,8713,6215.472.181
26 abr 202413,1513,6913,1513,6313,3912.226.470
25 abr 202413,1113,5313,1113,3413,109.761.350
24 abr 202413,2513,3513,0413,2413,0010.260.583
23 abr 202412,8413,0412,7012,8512,626.384.133
22 abr 202412,6013,0712,5312,8612,638.448.762
19 abr 202412,9813,0312,7012,7812,557.456.542
18 abr 202412,9613,3212,5313,0812,8513.387.949
17 abr 202412,4413,0012,4112,9512,7212.623.667
16 abr 202412,7012,8712,2212,2412,0214.349.100
15 abr 202413,1013,3012,6912,9012,6710.480.417
12 abr 202413,3013,3913,0513,0612,837.942.251
11 abr 202413,2513,4213,1113,2613,029.360.580
10 abr 202413,7513,7613,2713,3413,108.556.490
09 abr 202413,3613,8113,3613,8113,5610.058.964
08 abr 202413,6313,7413,3413,3513,119.786.490
03 abr 202413,9513,9513,5913,6413,4013.766.397
02 abr 202414,3914,4813,9114,1113,8613.674.594
01 abr 202414,0514,5014,0314,3914,1316.101.159
29 mar 202413,8614,3713,7114,0013,758.792.528
28 mar 202413,6614,1813,6213,8513,6018.677.433
27 mar 202414,8414,8413,6513,6613,4224.922.942
26 mar 202414,7014,9614,2914,7914,5330.643.591
25 mar 202415,7815,8514,9414,9414,6728.680.792
22 mar 202416,2616,3915,4715,7315,4528.083.701
21 mar 202417,0017,0016,2216,3416,0546.021.033
20 mar 202415,1116,6914,9016,6916,3930.477.820
19 mar 202415,4315,4815,1515,1714,908.263.502
18 mar 202415,3215,4715,1915,4315,159.603.552
15 mar 202414,9515,1914,7815,1814,919.911.180
14 mar 202415,2715,4614,8215,0114,7412.120.542
13 mar 202415,1315,6514,9215,4715,1916.415.216
12 mar 202414,9815,2814,9115,1114,8412.636.814
11 mar 202414,5514,9114,5514,9114,6410.530.851
08 mar 202414,5414,6814,3514,6014,347.507.612
07 mar 202415,1415,2414,5114,5314,2710.138.826
06 mar 202414,8015,2014,5315,0214,7511.090.738
05 mar 202414,9315,1514,6914,8414,5711.021.861
04 mar 202415,3415,3714,9415,0814,8110.582.057
01 mar 202415,5915,5915,0915,3415,079.123.914
29 feb 202414,5215,4514,4315,4515,1716.653.211
28 feb 202415,7715,8714,6814,7014,4417.698.446
27 feb 202415,4115,7415,2115,7415,4614.877.439
26 feb 202415,1215,6315,1215,2915,0213.180.410
23 feb 202414,7915,2414,6115,1514,8813.798.933
22 feb 202414,7114,8714,5214,7714,519.790.854
21 feb 202414,3815,2514,0814,7214,4616.628.578
20 feb 202414,4414,6513,7514,5014,2415.310.978
19 feb 202414,9015,0314,2614,4814,2213.682.507
08 feb 202414,1915,1914,0714,6014,3416.668.701
07 feb 202413,1914,3613,1914,1513,9019.825.312
06 feb 202411,7613,0911,3713,0912,8615.784.598
05 feb 202412,6512,7511,8111,9011,6916.105.372
02 feb 202413,5013,6312,3612,8912,6612.131.428
01 feb 202413,4613,8513,1913,4713,239.324.289
31 ene 202413,9014,1313,3413,4613,2211.238.597
30 ene 202414,3014,5313,9013,9413,698.799.164
29 ene 202414,6814,8214,2814,3014,049.293.832
26 ene 202415,2615,2714,4914,5914,3317.083.463
25 ene 202415,2015,5514,9015,3315,0610.698.594
24 ene 202415,4115,5614,6815,1914,928.422.826
23 ene 202415,1315,4614,9015,3215,059.557.641
22 ene 202415,9515,9514,9115,0514,7811.071.544
19 ene 202416,2016,3615,9115,9315,657.516.379
18 ene 202415,5516,3615,5316,3216,0312.822.228
17 ene 202416,5016,5115,7515,7515,478.623.129
16 ene 202416,7316,7816,3016,5716,277.491.277
15 ene 202417,1717,2016,6816,7216,429.519.928
12 ene 202417,2417,7717,1917,3016,9910.709.209
11 ene 202417,0917,5016,7517,3217,0112.313.708
10 ene 202417,6617,6616,9417,0116,7110.896.614
09 ene 202417,7718,1017,4317,6017,296.722.112
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...