Mercados españoles cerrados

Yifeng Pharmacy Chain Co., Ltd. (603939.SS)

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
44,75-0,23 (-0,51%)
Al cierre: 03:00PM CST
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202444,9645,1344,3344,7544,753.186.262
16 may 202444,8745,4544,5544,9844,983.284.898
15 may 202446,0146,3744,8945,0545,053.249.744
14 may 202446,1646,6746,0046,1446,142.993.524
13 may 202446,7646,7645,0046,2146,213.817.834
10 may 202446,7546,8245,7046,0346,034.972.959
09 may 202445,1346,8144,8046,6346,635.032.507
08 may 202445,3645,4744,9645,0245,022.765.539
07 may 202445,5345,9844,8445,4445,443.136.009
06 may 202444,3145,7044,0045,4045,405.993.138
30 abr 202443,3944,2543,0043,9443,945.050.424
29 abr 202443,9744,5042,9443,0143,016.889.882
26 abr 202443,5944,8042,4243,3043,307.140.651
25 abr 202443,8444,8043,5843,8643,863.792.256
24 abr 202443,6144,1042,6643,9443,945.429.975
23 abr 202443,3244,2042,9643,6143,613.859.241
22 abr 202442,5543,9142,3343,1543,152.914.448
19 abr 202443,2543,7242,4142,6842,683.153.677
18 abr 202441,7843,7941,7843,2543,254.006.313
17 abr 202442,7242,8941,3042,3042,306.584.675
16 abr 202443,5744,2542,6942,9042,905.417.201
15 abr 202442,7444,7542,5343,7043,706.344.540
12 abr 202442,4043,0842,0742,8342,833.488.851
11 abr 202441,8642,6441,4642,4042,403.321.762
10 abr 202441,3542,0941,0941,7141,713.985.019
09 abr 202440,8741,6140,2841,5041,503.720.525
08 abr 202440,6840,8840,1540,5240,525.814.341
03 abr 202440,0941,0040,0940,2540,254.406.013
02 abr 202439,6240,8239,6240,2440,244.079.524
01 abr 202439,7640,2839,4539,9639,963.077.648
29 mar 202439,2339,5339,0539,8339,831.056.888
28 mar 202439,7940,5839,1439,3039,305.164.313
27 mar 202439,1640,3038,9239,8039,805.947.011
26 mar 202439,0039,4838,6239,1839,183.565.280
25 mar 202438,3439,6838,2039,0539,055.466.701
22 mar 202438,1838,6837,8838,5138,514.986.999
21 mar 202438,0738,4937,9038,1838,185.588.832
20 mar 202438,9839,2037,6738,0038,009.738.889
19 mar 202440,6040,6038,4239,3039,309.747.706
18 mar 202440,9341,1440,0140,8340,833.248.944
15 mar 202440,7241,4840,5041,2341,234.088.366
14 mar 202440,5941,0640,5140,8540,853.015.205
13 mar 202441,4341,4340,4540,6640,664.352.910
12 mar 202440,9941,8840,7441,6041,606.541.423
11 mar 202438,8140,7938,5040,7440,746.938.814
08 mar 202437,6639,0037,6638,8038,805.205.594
07 mar 202437,9538,3137,7237,7237,725.735.445
06 mar 202438,5838,6037,6038,0138,017.642.916
05 mar 202438,6339,2838,5038,6038,606.650.997
04 mar 202439,1839,1838,0238,9338,939.979.599
01 mar 202439,4839,6039,0539,5539,5510.168.571
29 feb 202439,1839,6538,7139,3839,3812.933.656
28 feb 202439,1039,7738,9038,9438,947.850.489
27 feb 202438,7339,1338,3039,0839,086.573.640
26 feb 202438,8039,3338,5139,0239,026.357.037
23 feb 202439,6839,7938,4938,8038,808.073.509
22 feb 202439,6040,2439,2139,6039,606.801.426
21 feb 202439,2841,0439,0839,8039,8010.431.315
20 feb 202440,0540,3638,8939,3339,338.991.635
19 feb 202442,5042,6338,5040,2740,2710.465.700
08 feb 202442,5945,0040,5142,6342,6314.142.055
07 feb 202440,8243,9540,2643,3743,3713.675.703
06 feb 202440,0341,1539,1240,8040,808.339.637
05 feb 202438,9040,5238,3539,7039,709.575.643
02 feb 202438,5940,2838,0438,8838,886.902.958
01 feb 202437,3939,3837,3938,6138,615.715.768
31 ene 202438,0138,3337,0037,9437,946.689.776
30 ene 202439,0039,6837,9137,9637,963.420.810
29 ene 202438,6039,7538,2939,3939,395.049.195
26 ene 202438,6739,1538,5938,8138,815.295.460
25 ene 202438,7039,1038,2338,8138,815.171.947
24 ene 202438,5139,0037,7838,7038,706.024.356
23 ene 202438,5038,5036,9038,1638,165.773.221
22 ene 202439,6539,7637,6538,1238,128.153.939
19 ene 202439,2939,6838,6539,3739,373.094.918
18 ene 202439,4539,6938,7039,5039,509.113.304
17 ene 202440,3440,8039,5639,5639,566.402.825
16 ene 202440,0840,7539,8240,2940,294.983.042
15 ene 202439,6140,7939,4740,1340,134.228.589
12 ene 202439,5040,0638,9739,7039,704.865.716
11 ene 202440,6940,6939,4539,5539,556.614.328
10 ene 202440,7441,1840,2340,4240,426.275.261
09 ene 202440,6640,8340,3040,7240,725.514.670
08 ene 202441,0041,3040,2940,6640,667.584.925
05 ene 202441,2541,7740,6141,0241,027.364.267
04 ene 202441,2542,2541,0041,1941,196.946.040
03 ene 202442,0642,4240,9941,2741,277.065.763
02 ene 202440,4042,3439,8042,2042,2010.745.363
29 dic 202339,2840,2938,8740,0440,044.394.980
28 dic 202340,3540,3539,0539,4039,406.380.258
27 dic 202338,9140,4038,5040,2440,246.083.308
26 dic 202338,7539,5038,4039,1739,174.291.396
25 dic 202337,4638,8837,4238,7538,755.030.511
22 dic 202337,7038,0537,3537,4937,494.443.617
21 dic 202337,5037,9037,2737,7337,734.982.620
20 dic 202336,5138,3936,3937,3537,358.359.968
19 dic 202336,3736,6536,1236,5136,511.959.477
18 dic 202336,0936,9436,0536,5236,523.792.622
15 dic 202336,6637,1035,9336,1136,113.944.595
14 dic 202336,9937,1936,7136,8436,842.086.738
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...