Mercados españoles abiertos en 2 hrs 34 min

Daqian Ecology&Environment Group Co.,Ltd. (603955.SS)

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
7,63+0,10 (+1,33%)
A partir del 11:29AM CST. Mercado abierto.
Intervalo de fechas:
22 jul 2023 - 22 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jul 20247,657,677,467,637,631.155.800
19 jul 20247,437,617,287,537,531.769.330
18 jul 20247,557,557,227,417,411.715.900
17 jul 20247,667,757,537,557,551.175.100
16 jul 20247,727,767,597,657,651.195.210
15 jul 20247,937,987,677,727,721.666.730
12 jul 20248,128,257,887,947,942.204.400
11 jul 20247,768,167,768,028,022.444.500
10 jul 20247,797,877,667,737,731.811.500
09 jul 20248,018,107,497,887,883.287.070
08 jul 20248,358,377,958,018,012.307.427
05 jul 20248,258,258,258,258,25-
04 jul 20248,758,758,218,258,252.541.200
03 jul 20248,948,948,688,728,721.671.721
02 jul 20248,738,928,678,868,862.046.000
01 jul 20248,688,888,618,728,722.098.700
28 jun 20248,668,878,578,608,602.159.800
27 jun 20248,808,948,618,678,672.227.590
26 jun 20248,558,808,338,808,802.377.080
25 jun 20248,388,858,388,558,553.176.710
24 jun 20249,109,778,658,718,713.795.217
21 jun 20248,999,228,829,139,131.902.800
20 jun 20249,419,478,978,988,981.800.200
19 jun 20249,429,609,399,419,411.212.800
18 jun 20249,169,429,139,399,39952.800
17 jun 20249,319,539,199,229,221.293.620
14 jun 20249,459,529,239,509,501.289.800
13 jun 20249,589,699,279,349,341.329.100
12 jun 20249,289,619,049,579,571.690.900
11 jun 20249,549,548,949,249,242.154.900
07 jun 20248,899,398,709,319,314.398.090
06 jun 20249,539,738,708,708,703.645.407
05 jun 20249,669,879,569,679,671.518.893
04 jun 202410,2010,219,759,779,772.526.800
03 jun 202410,8010,8810,2610,2910,292.465.600
31 may 202410,5911,0010,4510,8910,892.284.490
30 may 202410,4310,7610,3810,5710,571.721.700
29 may 202410,4110,6910,3010,5410,541.299.950
28 may 202410,7010,7010,3710,4110,411.485.930
27 may 202410,8810,8810,4810,6410,641.644.990
24 may 202411,0611,0810,6010,6410,641.947.800
23 may 202411,5011,5110,9010,9610,963.045.400
22 may 202411,2611,6911,2511,5311,533.254.600
21 may 202411,3411,4611,1111,1711,172.180.300
20 may 202411,8011,9011,3811,4611,462.993.200
17 may 202411,5311,6711,2911,5911,592.833.700
16 may 202410,9611,8310,9611,5411,543.835.760
15 may 202411,0411,3010,8211,1111,111.846.050
14 may 202410,8211,0410,8111,0011,001.359.790
13 may 202411,2311,2810,7710,7810,782.043.100
10 may 202411,4911,5411,0611,1511,152.598.600
09 may 202411,1711,4911,1711,4911,492.593.650
08 may 202411,5011,5011,0911,1211,122.436.000
07 may 202411,2711,4611,1911,4511,453.187.210
06 may 202411,1411,5011,1211,2311,233.985.950
30 abr 202411,0111,3810,7511,0811,084.405.300
29 abr 202410,2011,0910,2010,9610,965.044.700
26 abr 202411,4311,5111,1111,1711,171.973.900
25 abr 202411,2611,5011,1011,4311,431.959.300
24 abr 202411,1211,5011,1211,2911,292.255.500
23 abr 202410,9012,0610,9011,2111,214.274.920
22 abr 202411,4011,6810,9210,9610,961.976.400
19 abr 202412,1012,2011,3711,6011,604.022.935
18 abr 202410,8711,9710,3311,9711,973.786.070
17 abr 20249,5010,979,5010,8810,883.892.538
16 abr 202410,8110,8110,1310,1310,131.444.150
15 abr 202411,9312,2211,2611,2611,264.070.215
12 abr 202412,6312,7912,3612,5112,511.119.030
11 abr 202412,6313,1512,5912,6312,631.931.020
10 abr 202413,1713,2912,5412,7612,762.273.125
09 abr 202413,1113,3613,0913,2113,211.750.500
08 abr 202413,8013,8913,0713,1813,182.532.977
03 abr 202414,0514,1013,7013,8313,831.584.000
02 abr 202413,9914,0513,7013,9713,972.357.700
01 abr 202414,1514,1613,4014,0014,004.937.300
29 mar 202414,4714,5914,3014,2014,201.866.535
28 mar 202413,7214,7013,5014,4714,475.142.535
27 mar 202413,9115,1313,6214,2714,277.274.410
26 mar 202413,5513,8613,4513,7513,751.979.800
25 mar 202413,7214,0413,6413,6613,662.791.100
22 mar 202414,1514,3813,8013,8513,853.334.940
21 mar 202414,2014,2914,0514,2514,252.875.545
20 mar 202414,0814,2513,9014,2314,233.090.610
19 mar 202414,2014,4014,0114,3014,305.180.285
18 mar 202413,9314,1013,6014,0014,006.432.957
15 mar 202413,6314,1813,0814,0214,028.798.581
14 mar 202413,9314,8813,7013,7813,7811.861.219
13 mar 202412,2513,5312,1813,5313,534.642.470
12 mar 202411,9012,3211,8512,3012,302.743.590
11 mar 202411,7011,8911,5611,8911,892.450.150
08 mar 202411,4011,6311,3111,5511,551.726.300
07 mar 202411,5711,7911,4011,4711,472.246.800
06 mar 202411,1911,7411,1111,5711,572.887.802
05 mar 202411,6411,6411,1511,2511,253.033.460
04 mar 202411,8411,9011,4511,7111,712.710.330
01 mar 202411,5511,7711,4211,7511,752.885.100
29 feb 202410,7511,5610,6411,4811,484.881.280
28 feb 202412,3612,7211,1211,1211,126.690.075
27 feb 202411,8812,5311,7812,3612,364.521.000
26 feb 202411,7012,4111,5811,9311,936.598.685
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...