Mercados españoles cerrados

Jinhua Chunguang Technology Co.,Ltd (603657.SS)

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
15,02-0,59 (-3,78%)
Al cierre: 03:00PM CST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202415,5115,5614,7715,0215,0210.226.220
09 may 202415,8715,8815,4315,6115,6113.278.540
08 may 202415,1116,8114,9016,3716,3721.134.193
07 may 202414,8615,2914,6015,2815,2813.264.283
06 may 202414,6215,1014,4614,9614,9612.023.392
30 abr 202415,0915,5014,3214,6214,6216.767.157
29 abr 202415,8016,0015,3515,5215,5217.162.997
26 abr 202415,9217,5815,9216,2016,2026.741.646
25 abr 202415,2017,3815,0017,3817,3830.971.916
24 abr 202415,8015,8015,8015,8015,802.616.300
23 abr 202417,5617,5617,5617,5617,56480.400
22 abr 202423,8523,8519,5119,5119,5132.534.949
19 abr 202421,0021,6820,3521,6821,6813.443.498
18 abr 202419,7119,7119,7119,7119,711.059.560
17 abr 202417,9217,9217,9217,9217,921.450.218
16 abr 202416,2916,2916,2916,2916,293.335.880
15 abr 202413,6014,8113,6014,8114,8115.226.957
12 abr 202412,1213,4612,1213,4613,4610.463.944
11 abr 202411,9112,2811,7512,2412,242.928.180
10 abr 202412,1712,2011,7812,0112,013.115.800
09 abr 202412,0512,2811,9612,2712,273.243.840
08 abr 202412,4612,5012,0012,1212,124.062.500
03 abr 202412,5012,7412,1012,6612,666.314.400
02 abr 202412,9013,1512,4012,5612,569.877.581
01 abr 202411,8413,2011,7313,2013,2010.896.388
29 mar 202411,5512,5411,5512,0012,001.874.394
28 mar 202411,3011,6311,1511,4011,402.036.474
27 mar 202411,4511,6011,1011,1111,111.456.600
26 mar 202411,2911,6411,1111,4511,451.553.600
25 mar 202411,7211,8811,3011,4011,401.953.800
22 mar 202411,8812,0911,6311,6511,651.497.550
21 mar 202411,8612,0911,6211,8811,881.960.300
20 mar 202411,5811,9411,5611,8311,831.826.100
19 mar 202411,6511,7311,4711,5811,581.867.900
18 mar 202411,3011,6511,2411,6011,602.329.700
15 mar 202410,9811,2610,9411,2011,201.328.100
14 mar 202411,0811,1810,8610,9810,981.467.800
13 mar 202411,1111,2510,8411,1011,101.693.252
12 mar 202410,8411,1810,7011,1411,141.917.100
11 mar 202410,4510,8510,4110,8410,842.145.800
08 mar 202410,4810,5710,3110,5210,521.231.200
07 mar 202410,5210,6810,3210,4210,421.551.180
06 mar 202410,2410,5010,1510,4310,431.448.238
05 mar 202410,5110,5110,1810,2310,231.779.700
04 mar 202410,5510,8010,2610,5110,512.044.100
01 mar 202410,6210,8210,4010,5310,532.160.028
29 feb 202410,0010,749,8310,6210,623.887.200
28 feb 202411,5511,9510,4010,4010,404.464.480
27 feb 202411,0911,6010,9811,5511,551.798.840
26 feb 202410,9411,4210,9011,0911,093.071.763
23 feb 202410,6110,8510,4610,8010,802.081.700
22 feb 202410,0810,5610,0810,5010,502.311.636
21 feb 20249,7210,659,6410,1610,162.689.190
20 feb 20249,679,759,419,719,712.222.083
19 feb 20249,209,779,209,539,533.472.604
08 feb 20248,239,097,729,099,094.813.624
07 feb 20248,878,977,998,268,264.711.586
06 feb 20249,059,188,588,838,834.704.247
05 feb 202410,3710,379,529,539,533.581.899
02 feb 202411,2411,6910,1710,5810,583.045.675
01 feb 202411,4911,5010,8611,2611,263.191.700
31 ene 202412,2012,2011,3511,3611,363.045.675
30 ene 202412,8312,9412,0112,2012,202.275.640
29 ene 202413,4313,5412,7712,8812,882.950.000
26 ene 202413,3913,6113,1513,2013,202.755.000
25 ene 202412,7913,4112,5013,4013,405.073.240
24 ene 202412,6812,8112,2212,6612,669.038.025
23 ene 202412,9413,1812,6812,6812,686.729.581
22 ene 202416,3917,2314,0914,0914,0911.016.481
19 ene 202415,8416,0715,5415,6615,661.118.540
18 ene 202415,8115,9615,4015,7415,741.591.040
17 ene 202416,0516,2515,9115,9215,92785.800
16 ene 202416,2016,3815,9216,1616,161.178.900
15 ene 202416,0816,2616,0516,1916,191.084.500
12 ene 202416,1916,5016,1116,1816,18730.800
11 ene 202416,1016,2816,0516,1916,19941.320
10 ene 202416,2516,3115,9516,1916,19841.500
09 ene 202416,1916,4216,0016,2916,291.100.800
08 ene 202416,3116,3616,0916,1516,151.076.040
05 ene 202416,3416,6216,2016,3116,311.087.700
04 ene 202416,4216,5716,2616,4016,401.063.800
03 ene 202416,3916,4516,1516,3516,351.531.080
02 ene 202416,0916,5516,0716,3616,362.502.100
29 dic 202315,8316,2015,8316,0916,092.349.900
28 dic 202315,4815,8515,2815,8015,801.109.300
27 dic 202315,2115,5815,0215,5415,541.033.300
26 dic 202315,4015,5915,1415,2115,211.029.440
25 dic 202315,3915,4615,1315,3615,361.480.900
22 dic 202315,5715,7415,2815,3815,381.360.700
21 dic 202315,3915,7815,0815,5715,572.124.700
20 dic 202315,1715,5115,1715,2415,242.147.209
19 dic 202314,9715,1914,9215,1115,11935.280
18 dic 202314,9015,1214,8615,1015,102.118.371
15 dic 202314,9815,0414,7014,9214,921.616.240
14 dic 202315,5715,5714,8614,9114,913.900.740
13 dic 202315,5915,8215,1015,6815,684.544.271
12 dic 202315,7315,8115,3515,7315,732.479.211
11 dic 202315,1615,6614,8815,6015,602.365.800
08 dic 202315,8115,8215,1015,1615,16963.200
07 dic 202315,9415,9415,5015,7015,70834.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...