Mercados españoles abiertos en 6 hrs 9 min

Jiangsu Luokai Mechanical &Electrical Co., Ltd. (603829.SS)

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
12,98-0,39 (-2,92%)
Al cierre: 03:00PM CST
Intervalo de fechas:
16 may 2023 - 16 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 202413,3013,4512,9512,9812,982.534.300
14 may 202413,2613,8113,2013,3713,373.422.900
13 may 202413,1013,4412,8813,2613,262.845.650
10 may 202413,4513,4612,8713,2313,233.476.650
09 may 202412,9813,2912,9813,2013,201.445.795
08 may 202413,1513,2312,9612,9812,981.581.300
07 may 202413,1013,2513,0013,2313,231.991.500
06 may 202412,8013,0912,8013,0813,082.515.600
30 abr 202412,7012,9412,5612,7312,732.000.100
29 abr 202412,2212,7012,2112,6812,682.702.700
26 abr 202412,5312,5311,9812,3312,333.869.500
25 abr 202412,3112,8212,3112,7312,732.137.400
24 abr 202412,1412,4812,0912,4812,481.671.095
23 abr 202411,9012,1711,8212,0712,071.994.300
22 abr 202412,3012,3011,6911,9511,952.132.362
19 abr 202412,1812,3011,9012,2512,252.248.000
18 abr 202412,3912,5212,1212,2112,213.338.200
17 abr 202411,6012,5511,6012,5012,504.802.100
16 abr 202412,6812,6811,4111,4111,413.849.600
15 abr 202413,3013,4412,4412,6812,683.954.500
12 abr 202413,2613,7813,1913,3913,393.658.600
11 abr 202412,9313,5012,7613,1413,143.277.900
10 abr 202413,5813,6812,9013,1313,134.408.628
09 abr 202413,0113,8813,0113,7813,784.688.700
08 abr 202413,5713,6013,0213,0413,042.139.200
03 abr 202413,4413,6613,1213,6113,612.752.800
02 abr 202413,3713,5413,2913,4513,451.935.500
01 abr 202413,2013,4312,9713,4213,422.415.200
29 mar 202412,6513,1512,6513,0113,011.864.600
28 mar 202412,4312,8212,2812,7012,702.168.300
27 mar 202412,8112,9412,3512,4212,421.915.700
26 mar 202412,6912,8912,4512,8112,811.864.900
25 mar 202412,9413,1812,6212,7512,752.831.900
22 mar 202413,2713,2712,8113,0413,041.824.700
21 mar 202413,2213,3613,0013,2213,222.386.500
20 mar 202413,2213,2613,0713,2213,221.944.330
19 mar 202413,1613,3513,0213,1513,152.615.830
18 mar 202412,8613,1812,8613,1713,173.633.880
15 mar 202412,9413,0512,6012,9412,943.674.700
14 mar 202412,7713,4012,6413,1513,154.540.330
13 mar 202412,5812,9012,5012,7812,782.999.950
12 mar 202412,5612,7012,3912,5512,552.637.800
11 mar 202412,1212,6212,1212,5912,593.416.900
08 mar 202412,2612,4012,0612,2412,242.371.674
07 mar 202412,4412,6812,0412,2612,264.783.591
06 mar 202411,5012,6311,4112,1312,134.909.100
05 mar 202411,7111,8611,5011,5411,542.192.800
04 mar 202411,9412,0611,5511,8611,862.506.000
01 mar 202411,7411,9711,6111,9411,943.283.750
29 feb 202411,1011,8311,1011,7511,754.596.250
28 feb 202412,7212,9711,4711,4711,476.294.042
27 feb 202412,0012,7611,8912,7412,743.190.014
26 feb 202411,9512,4111,7412,1212,124.793.600
23 feb 202411,3712,0011,3311,8111,813.754.257
22 feb 202411,0411,3210,9211,3211,322.526.000
21 feb 202410,8011,3410,6010,9910,993.173.795
20 feb 202410,8211,0810,5110,8010,805.002.800
19 feb 202410,2810,9810,1810,9510,955.357.611
08 feb 20249,079,988,959,989,984.154.500
07 feb 20249,379,608,949,079,076.033.457
06 feb 20249,039,808,829,309,306.759.546
05 feb 202410,8110,899,809,809,803.367.000
02 feb 202411,8312,0610,6410,8910,893.879.814
01 feb 202411,8511,9611,3311,8211,822.911.700
31 ene 202412,6612,8511,8911,8911,893.218.600
30 ene 202413,3613,5812,7112,7312,732.302.535
29 ene 202414,0114,2013,3013,3113,312.699.974
26 ene 202414,1614,5713,8814,0614,063.993.699
25 ene 202413,1414,1413,0814,1214,123.553.800
24 ene 202413,5913,6812,6913,1813,184.445.900
23 ene 202414,4514,4513,4013,4413,444.739.900
22 ene 202415,3715,5414,3214,4514,453.366.000
19 ene 202415,8516,1715,4115,5115,512.866.200
18 ene 202415,9316,2815,4115,8515,854.318.960
17 ene 202416,5316,6716,0616,0616,063.468.800
16 ene 202416,5016,7816,1816,6016,603.929.660
15 ene 202415,9816,9315,9316,5516,555.385.300
12 ene 202416,3016,4616,1016,1616,162.520.100
11 ene 202415,9116,3315,8416,3116,313.506.138
10 ene 202416,0616,2015,7315,8315,832.537.100
09 ene 202415,6516,2515,6016,0616,063.631.800
08 ene 202415,8516,1015,7215,7915,792.928.400
05 ene 202416,3816,3815,8915,9015,904.503.200
04 ene 202416,8016,8016,0616,3816,388.649.800
03 ene 202416,1517,7416,1016,8716,8711.810.750
02 ene 202416,2616,2916,0616,1316,133.254.700
29 dic 202315,7016,4615,6316,3316,334.283.300
28 dic 202315,1815,7114,9915,7015,702.531.750
27 dic 202314,7115,1414,7115,1015,101.768.239
26 dic 202315,0915,1014,6214,7314,731.448.550
25 dic 202315,3015,3014,8615,0815,082.007.700
22 dic 202315,8215,8215,1815,2215,222.540.426
21 dic 202315,5315,8415,1215,8315,832.611.300
20 dic 202315,5815,8415,5115,5915,592.363.500
19 dic 202315,1015,7014,9915,6915,692.482.000
18 dic 202315,3715,4015,0915,1215,121.492.200
15 dic 202315,4615,5615,3015,4715,471.330.100
14 dic 202315,3015,5915,2015,4415,441.536.591
13 dic 202315,1115,5415,0315,3215,321.779.300
12 dic 202315,0315,1014,8515,0215,021.263.794
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...