Mercados españoles cerrados en 7 hrs 23 min

Nanjing King-Friend Biochemical Pharmaceutical Co.,Ltd. (603707.SS)

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
13,72-0,33 (-2,35%)
Al cierre: 03:00PM CST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202414,1014,1013,5813,7213,723.862.273
22 may 202413,8014,2913,6914,0514,058.530.236
21 may 202413,7113,9013,6313,8513,853.008.936
20 may 202413,8114,0013,5613,7513,755.412.459
17 may 202413,3713,8413,3713,8113,815.825.427
16 may 202413,5713,6613,3613,4613,465.393.767
15 may 202413,8613,9813,5813,5913,592.314.528
14 may 202413,7514,0313,6713,9513,954.122.837
13 may 202413,8814,1413,7313,8313,835.136.578
10 may 202413,8013,9513,6813,9013,905.182.906
09 may 202413,5613,9513,4613,8413,846.426.405
08 may 202413,7413,8513,5013,5013,504.936.157
07 may 202413,6513,8313,5213,6913,694.766.766
06 may 202413,8913,9313,5213,7113,717.698.291
30 abr 202412,9613,8512,9313,7013,7015.015.282
29 abr 202412,7313,1812,5513,0313,0320.007.092
26 abr 202413,1813,3013,1013,2413,247.840.400
25 abr 202412,7213,4412,7013,1813,1811.665.477
24 abr 202412,8412,8412,6012,8212,825.736.652
23 abr 202412,7812,9412,3712,8212,829.597.075
22 abr 202412,2512,8712,1512,7812,7810.988.299
19 abr 202412,2512,3511,9912,1812,1810.234.525
18 abr 202412,8212,8212,2412,3012,3012.874.579
17 abr 202412,7213,0612,5012,8312,839.942.258
16 abr 202413,0013,2912,7512,7512,757.913.965
15 abr 202412,5913,1012,5513,0713,0711.766.791
12 abr 202412,5512,8312,4912,7212,728.631.260
11 abr 202412,5712,8312,3712,6712,679.885.638
10 abr 202412,8312,9812,5012,7512,7517.550.037
09 abr 202412,1012,8211,9712,8012,8018.216.663
08 abr 202412,2812,7612,1612,1912,1924.759.256
03 abr 202411,6512,3811,6012,3212,3238.558.034
02 abr 202411,1811,9011,1511,6511,6542.628.848
01 abr 202411,2111,5711,1011,2411,2421.930.003
29 mar 202411,0111,0710,7511,2111,217.556.030
28 mar 202411,0311,2110,9011,0711,0712.508.707
27 mar 202411,2511,2911,0511,0911,0910.404.923
26 mar 202411,4211,4811,1911,2611,2610.503.332
25 mar 202411,5211,6911,4111,4211,429.720.495
22 mar 202411,7611,8311,4711,5311,5310.274.180
21 mar 202412,0012,0111,8111,8611,8613.854.383
20 mar 202411,9512,0511,7112,0112,0113.434.438
19 mar 202412,1312,2111,9711,9711,9710.831.140
18 mar 202412,1212,1811,9212,1812,1811.429.134
15 mar 202412,3212,5812,0112,1512,1513.233.625
14 mar 202412,5312,6812,2112,4212,4214.587.068
13 mar 202412,6312,6312,0012,3512,3515.014.796
12 mar 202412,6712,7912,4712,6412,6411.482.010
11 mar 202412,1112,6511,8312,6212,6217.077.278
08 mar 202412,3612,5311,8412,1912,1914.599.011
07 mar 202413,0913,2012,4012,4112,4113.811.714
06 mar 202413,5313,6313,0313,1513,157.097.956
05 mar 202413,8413,8513,3813,5313,538.305.196
04 mar 202413,8514,0413,6013,8713,877.047.769
01 mar 202414,3714,3813,8013,8613,867.124.535
29 feb 202414,0514,4014,0214,3614,366.469.285
28 feb 202414,1014,8814,0514,1214,129.664.672
27 feb 202414,0314,1513,9214,0514,054.445.472
26 feb 202413,7414,2213,6714,0714,077.737.334
23 feb 202413,8913,9513,5813,7913,795.179.409
22 feb 202413,7513,9413,6213,8613,865.856.144
21 feb 202413,8814,3813,6913,7513,759.479.050
20 feb 202414,1114,2513,5314,0214,029.842.026
19 feb 202414,2514,7013,7114,1814,189.726.124
08 feb 202414,4315,3813,7113,9113,9111.890.980
07 feb 202413,5014,5013,3014,4014,4017.359.073
06 feb 202412,5313,5712,2113,4213,429.501.865
05 feb 202411,9412,9111,4112,3612,3611.101.229
02 feb 202412,4512,6911,7512,2312,239.511.329
01 feb 202412,7812,9912,3912,4212,429.423.752
31 ene 202412,6113,2612,6113,0313,039.011.574
30 ene 202412,9512,9812,6712,7812,785.377.359
29 ene 202413,3513,7712,9012,9812,988.104.183
26 ene 202413,9614,0913,2013,4113,418.802.187
25 ene 202414,1314,2613,8813,9913,994.300.604
24 ene 202413,8614,1513,5314,1114,118.941.656
23 ene 202413,3913,8213,2013,7613,767.211.902
22 ene 202414,4414,4813,3713,4913,499.666.022
19 ene 202414,5314,6114,1914,3914,3912.843.567
18 ene 202414,0814,7513,8114,5714,5712.656.625
17 ene 202414,2014,7414,1914,2614,2612.659.172
16 ene 202414,2614,5814,0014,3414,3417.843.532
15 ene 202412,9014,9112,6014,1914,1941.486.151
12 ene 202413,9014,1013,5213,5813,587.395.382
11 ene 202413,7014,1413,4813,9513,9511.407.741
10 ene 202413,6613,8513,6013,7513,755.460.283
09 ene 202413,8213,9513,6313,7813,787.963.955
08 ene 202413,8014,0713,6513,7713,7711.767.601
05 ene 202414,7014,7513,3613,9613,9631.023.876
04 ene 202414,8314,9014,5014,6414,647.432.782
03 ene 202415,0515,3414,8515,0215,028.224.995
02 ene 202415,0715,1914,7914,9914,999.776.654
29 dic 202314,8115,2814,7115,0015,007.459.274
28 dic 202314,7714,9314,6314,8114,817.815.109
27 dic 202314,6814,9014,5114,7214,726.356.345
26 dic 202314,9815,0514,4414,6314,6311.737.005
25 dic 202315,0615,1814,9014,9214,925.217.702
22 dic 202315,1615,3514,9615,0915,098.079.411
21 dic 202315,3315,3314,9515,1615,1610.293.020
20 dic 202315,6515,6915,2515,3215,326.836.196
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...