Mercados españoles cerrados en 2 hrs 35 min

Shanghai Action Education Technology CO.,LTD. (605098.SS)

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
51,12-0,69 (-1,33%)
Al cierre: 03:00PM CST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202451,5052,2851,0051,1251,121.066.456
09 may 202452,0852,7851,5551,8151,81963.954
08 may 202452,5353,4051,7252,4552,451.103.185
07 may 202452,3552,9852,0052,5552,551.099.155
06 may 202452,6053,3051,5053,0053,001.662.270
30 abr 202452,1553,9952,1552,6152,611.071.818
29 abr 202454,0154,6552,6053,7953,791.019.993
26 abr 202454,5556,0053,4653,8053,801.453.211
25 abr 202451,4555,3851,3055,3855,382.540.300
24 abr 202453,1353,3750,8052,5252,521.927.860
23 abr 202452,7255,7752,0154,8054,802.611.240
22 abr 202448,8853,9148,0253,8053,802.139.430
19 abr 202448,5449,6047,9149,0149,011.150.740
18 abr 202448,6649,3647,8048,6548,651.572.764
17 abr 202446,3550,5045,8849,2049,202.589.097
16 abr 202444,3150,0043,5146,5546,552.685.580
15 abr 202445,1546,7044,8045,6645,661.028.240
12 abr 202445,0245,9645,0045,6945,69531.400
11 abr 202444,2745,4543,6545,2545,25523.700
10 abr 202444,8244,8243,7044,1044,10548.696
09 abr 202445,9745,9744,2944,8344,83637.360
08 abr 202445,7045,9745,4045,8645,86586.880
03 abr 202446,2946,2944,8545,7045,70760.550
02 abr 202445,1146,3045,1146,0246,021.096.204
01 abr 202443,6245,7543,5045,1145,111.384.800
29 mar 202442,0244,2542,0043,4943,49654.700
28 mar 202441,6142,9841,6142,0242,02750.660
27 mar 202442,4342,7341,8942,0142,01623.600
26 mar 202443,0143,3441,7042,4342,431.109.080
25 mar 202442,9144,1042,9043,0143,011.650.640
22 mar 202444,0744,4543,1143,4643,461.075.300
21 mar 202445,7946,0243,8044,0644,062.056.960
20 mar 202445,6346,9045,5345,8245,821.447.460
19 mar 202446,6546,6645,2045,9045,901.561.116
18 mar 202444,8547,9844,7147,0047,002.074.917
15 mar 202443,1744,7043,0544,6944,691.344.349
14 mar 202443,3543,6642,8543,3043,30726.640
13 mar 202443,4743,8942,6343,3743,371.072.460
12 mar 202443,5043,9042,8043,1643,16873.280
11 mar 202443,5544,4143,2043,6543,651.133.800
08 mar 202444,0044,2542,7143,6543,651.299.140
07 mar 202443,8544,7443,2644,2644,261.467.298
06 mar 202442,6845,3942,4043,9143,912.460.040
05 mar 202440,7942,8740,7942,3942,391.670.380
04 mar 202441,7942,1740,4341,2041,201.323.036
01 mar 202441,3941,9040,3541,7341,731.251.940
29 feb 202440,4141,4140,0041,0041,002.260.500
28 feb 202442,1643,8040,4540,5040,501.650.446
27 feb 202442,0142,8341,5842,1642,161.019.600
26 feb 202441,7043,2541,3142,4442,441.260.957
23 feb 202442,4742,4841,2941,7641,761.185.810
22 feb 202441,5043,2141,5042,4842,481.149.360
21 feb 202441,9043,2741,6542,1142,111.177.146
20 feb 202441,2042,9640,2542,2242,221.130.771
19 feb 202440,3542,4940,3541,9241,921.443.763
08 feb 202438,5940,3238,2040,1240,121.251.802
07 feb 202437,8039,0736,5138,6038,601.699.806
06 feb 202434,9938,2033,0237,9737,971.789.506
05 feb 202438,0038,0035,3035,7535,751.808.335
02 feb 202438,9039,1536,5038,7138,711.432.345
01 feb 202440,6940,6938,0038,9938,991.653.351
31 ene 202438,3441,9937,9040,7440,742.066.260
30 ene 202439,0139,5038,0138,2338,23749.100
29 ene 202439,9639,9738,9139,2839,281.002.420
26 ene 202439,7040,5039,3139,6639,66771.300
25 ene 202438,5340,2237,8039,7039,701.432.696
24 ene 202437,9338,7437,3738,0738,07943.300
23 ene 202437,1138,4236,6037,8137,811.152.760
22 ene 202440,3040,5337,3137,5637,561.523.071
19 ene 202438,8240,0038,6239,8739,871.301.392
18 ene 202439,1040,7538,3839,0339,031.750.991
17 ene 202438,9139,9038,9139,0339,03991.620
16 ene 202439,1239,3838,5339,2139,21683.200
15 ene 202439,1139,1139,1139,1139,11-
12 ene 202439,6340,0038,8239,1139,11611.800
11 ene 202439,2039,6038,7039,5739,57682.620
10 ene 202439,3039,4338,6739,0839,08553.760
09 ene 202438,4439,2738,4439,2739,27517.100
08 ene 202438,7539,2538,3638,9038,90853.904
05 ene 202439,6939,6938,3038,5038,50722.180
04 ene 202438,7439,7938,3739,4239,421.034.068
03 ene 202438,8239,7938,6238,7538,751.006.720
02 ene 202438,5439,5738,5039,0139,01989.360
29 dic 202338,3838,9738,0338,5538,55674.255
28 dic 202337,7939,0537,3538,3538,35899.906
27 dic 202337,7037,9637,3937,7737,77563.691
26 dic 202337,4937,7837,2037,5237,52734.700
25 dic 202338,0938,2037,2037,3437,341.122.340
22 dic 202338,6938,8938,0138,2038,20859.256
21 dic 202338,5039,1738,0838,7138,71885.696
20 dic 202339,8839,8838,8938,8938,89737.140
19 dic 202339,1039,8838,7039,3539,351.030.200
18 dic 202339,3539,4138,8838,9138,91818.460
15 dic 202340,1540,2439,2239,3939,39744.300
14 dic 202339,7940,1539,2640,0440,041.309.500
13 dic 202340,8840,8839,4439,6039,601.113.111
12 dic 202339,6741,2739,6740,4940,491.135.459
11 dic 202338,9939,8838,8039,8739,87836.500
08 dic 202340,6540,6639,5039,6039,601.686.357
07 dic 202341,0941,3740,2740,9540,951.914.026
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...