Mercados españoles cerrados

Guangzhou Jiacheng International Logistics Co.,Ltd. (603535.SS)

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
17,63+0,10 (+0,57%)
Al cierre: 03:00PM CST
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun 202417,6717,7517,4017,6317,631.373.600
03 jun 202417,5017,6917,4017,5317,531.350.300
31 may 202417,5817,7717,4317,5417,541.409.700
30 may 202417,7917,9117,5617,5717,571.435.405
29 may 202417,5017,9217,5017,6917,691.816.712
28 may 202417,5117,9617,3417,6417,643.569.774
27 may 202418,0018,8617,8818,1618,166.167.440
24 may 202417,6118,0017,6117,6617,661.030.690
23 may 202417,8018,0517,6817,8217,821.555.825
22 may 202418,2518,2517,8917,9617,961.594.565
21 may 202418,0818,4517,8818,1818,181.544.904
20 may 202418,1618,3617,9418,0818,081.646.387
17 may 202417,9218,3317,7518,1618,162.466.710
16 may 202418,0918,2917,9118,0318,032.475.812
15 may 202418,4318,5017,8218,1918,192.942.434
14 may 202418,2919,0018,2918,5218,525.061.535
13 may 202417,7318,1217,4318,0118,012.883.062
10 may 202417,9918,0817,6117,7417,742.852.515
09 may 202417,9118,3517,3117,9817,984.505.910
08 may 202417,0117,1516,8517,0117,011.827.018
07 may 202416,9217,3216,9117,1117,111.814.160
06 may 202416,8517,1716,6117,0317,032.516.257
30 abr 202416,6816,8916,5916,8216,822.972.070
29 abr 202416,2316,5616,2316,4016,402.035.190
26 abr 202416,0916,4316,0116,2316,232.297.495
25 abr 202415,8416,3515,8416,1716,172.675.747
24 abr 202415,9816,0815,6016,0216,023.392.725
23 abr 202415,5516,7415,5116,0016,004.909.165
22 abr 202415,9616,0015,2115,5215,524.402.985
19 abr 202414,5614,7414,3514,6014,60883.795
18 abr 202414,3614,7514,3014,5814,581.026.249
17 abr 202414,1014,5814,1014,5014,501.136.875
16 abr 202414,8714,8713,7414,0014,001.960.195
15 abr 202415,3415,5014,6314,8814,881.767.310
12 abr 202415,3815,6115,3515,4415,44975.100
11 abr 202414,9815,5014,9115,3415,341.100.055
10 abr 202415,3215,4514,9415,0815,08971.205
09 abr 202415,2315,3615,1415,3215,32806.595
08 abr 202415,6615,6615,1315,1415,141.053.795
03 abr 202415,5815,7915,3615,6315,631.548.500
02 abr 202415,4615,5815,2515,5115,51983.131
01 abr 202415,2215,4815,1515,4515,451.143.005
29 mar 202414,9615,1314,8415,1515,15599.740
28 mar 202414,7815,1314,6614,9814,981.466.055
27 mar 202414,9415,2914,7014,7014,701.998.355
26 mar 202415,0315,2714,8115,0215,021.267.425
25 mar 202415,3115,4614,9715,0015,001.046.104
22 mar 202415,5115,6415,1215,3115,311.035.945
21 mar 202415,7015,7815,3715,5715,571.499.492
20 mar 202415,6215,7615,4815,7115,711.559.055
19 mar 202415,6015,9015,5215,6115,612.103.830
18 mar 202415,4015,6315,2815,5915,591.795.145
15 mar 202415,3815,4115,2115,3615,36878.890
14 mar 202415,5015,6115,1515,2915,291.367.340
13 mar 202415,3115,6715,2515,5315,532.102.540
12 mar 202415,0315,3614,9415,3215,321.642.305
11 mar 202414,6615,1314,6515,0615,061.480.120
08 mar 202414,6814,8014,5014,6914,691.412.785
07 mar 202414,9115,1214,6414,7314,731.887.877
06 mar 202415,0815,1214,7015,0115,012.510.514
05 mar 202415,6016,8014,7315,0915,096.456.664
04 mar 202415,2915,3414,7215,3115,312.061.494
01 mar 202415,2615,4515,0115,1615,161.978.988
29 feb 202414,7715,3914,6915,3315,333.778.874
28 feb 202417,0017,0014,9114,9514,955.511.945
27 feb 202415,1516,4515,1016,4516,451.851.769
26 feb 202415,4515,5714,8414,9514,951.962.746
23 feb 202414,5514,7914,4214,7114,711.322.767
22 feb 202414,4614,6014,2614,5014,501.286.220
21 feb 202414,0614,6414,0614,4614,461.084.056
20 feb 202414,3714,5014,1514,3014,301.079.924
19 feb 202414,0214,8514,0014,3714,372.417.665
08 feb 202412,5013,7312,2013,6413,642.265.800
07 feb 202412,7712,9912,3112,5012,502.350.982
06 feb 202413,0213,2111,6712,9012,903.302.496
05 feb 202413,6613,6712,3912,9412,943.583.195
02 feb 202414,5914,7513,2713,7713,771.715.265
01 feb 202415,2215,2214,0814,5714,571.922.040
31 ene 202415,3115,6914,6014,6814,682.095.220
30 ene 202416,0116,1315,6015,6015,602.399.862
29 ene 202416,7716,9716,1116,1516,152.151.870
26 ene 202416,2217,0216,2016,8616,863.344.380
25 ene 202415,9716,3415,9716,2316,231.916.860
24 ene 202415,9016,2915,5316,0416,042.137.160
23 ene 202415,4815,8915,3815,7615,762.089.925
22 ene 202417,0117,0115,6815,8915,892.037.017
19 ene 202417,2717,3316,9416,9816,981.021.010
18 ene 202417,3717,5016,7317,2117,212.023.425
17 ene 202417,7017,8317,4317,4317,431.542.645
16 ene 202417,8317,8317,4317,6817,681.572.500
15 ene 202417,6917,9617,5917,7917,791.520.496
12 ene 202417,8918,0817,6517,6917,691.413.010
11 ene 202417,7217,9917,5917,8417,841.280.365
10 ene 202417,6318,0217,4917,7617,761.892.400
09 ene 202417,5518,0417,5517,6617,661.782.835
08 ene 202418,0018,0017,5217,6617,661.748.265
05 ene 202418,1218,4617,8317,9117,911.516.400
04 ene 202418,0818,3518,0818,1618,161.147.415
03 ene 202418,3218,4818,0518,2118,211.746.992
02 ene 202418,0518,4417,9818,3618,362.268.522
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...