Mercados españoles cerrados

Shanghai Baosight Software Co.,Ltd. (900926.SS)

Shanghai - Shanghai Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,0940-0,0090 (-0,43%)
Al cierre: 03:00PM CST
Intervalo de fechas:
16 may 2023 - 16 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 20242,10302,11102,09002,09402,0940627.626
14 may 20242,10302,13202,09802,10302,1030741.300
13 may 20242,10002,11302,08102,10002,1000539.088
10 may 20242,10902,12302,08102,11002,1100590.228
09 may 20242,08502,10502,08502,09602,0960588.706
08 may 20242,12902,14302,06902,08202,08201.265.400
07 may 20242,16102,16802,11202,12902,12901.180.128
06 may 20242,15102,19402,15002,15602,15601.132.243
30 abr 20242,14602,17502,14102,14102,14101.455.932
29 abr 20242,11702,16802,11702,14502,14501.427.438
26 abr 20242,05302,12702,05002,11202,11202.209.956
25 abr 20242,06002,06702,03202,06002,0600869.413
24 abr 20241,97002,06701,97002,05002,05002.625.858
23 abr 20242,00002,00201,93401,93401,93402.157.380
22 abr 20242,00002,01701,99001,99301,9930701.880
19 abr 20242,01002,03001,99202,00502,00501.718.523
18 abr 20242,03002,04502,00102,02302,02301.243.854
17 abr 20242,02302,05502,02302,04202,04201.178.223
16 abr 20242,06002,06202,01702,01702,01701.589.931
15 abr 20242,06502,08802,05102,06202,06201.050.159
12 abr 20242,07002,08002,04502,05702,0570704.250
11 abr 20242,07702,09802,06602,06802,0680864.755
10 abr 20242,07702,10002,05702,08002,0800974.030
09 abr 20242,05502,07702,04702,07302,07301.467.607
08 abr 20242,04702,07802,03502,03802,03801.416.472
03 abr 20242,09802,09802,03302,06302,06302.336.386
02 abr 20242,10702,10902,05602,09002,09001.657.191
01 abr 20242,06702,10502,06702,10002,10002.991.314
29 mar 20242,04102,04502,01902,03902,0390483.100
28 mar 20242,00802,05802,00802,02802,02801.331.004
27 mar 20242,08502,08802,00002,00402,00401.807.030
26 mar 20242,07802,10902,04502,08802,08801.139.696
25 mar 20242,07002,09902,02502,07802,07801.716.054
22 mar 20242,12002,12002,04102,07102,07101.910.630
21 mar 20242,18102,19802,09202,12502,12502.269.106
20 mar 20242,23302,24702,17502,17602,17601.408.807
19 mar 20242,25802,25902,22202,22202,22201.106.704
18 mar 20242,28302,28802,24302,24702,24701.266.014
15 mar 20242,27302,29402,23702,29402,29402.317.480
14 mar 20242,28902,30302,27702,28402,28401.007.078
13 mar 20242,24402,30702,24402,29002,29001.266.979
12 mar 20242,22602,26102,22402,25402,25401.152.691
11 mar 20242,24502,25002,21902,23702,23701.322.301
08 mar 20242,23002,25602,22802,25002,25001.056.309
07 mar 20242,23802,27402,22302,22502,22501.610.428
06 mar 20242,27602,28102,23502,23802,23802.016.495
05 mar 20242,29802,30502,26102,28802,28801.996.587
04 mar 20242,30602,31902,28102,30602,30602.280.465
01 mar 20242,23602,30002,23002,29502,29502.594.845
29 feb 20242,16002,25002,16002,25002,25003.234.258
28 feb 20242,19802,24202,16002,16702,16702.504.888
27 feb 20242,12102,19502,11802,19402,19402.370.216
26 feb 20242,10002,14002,07102,12502,12502.062.543
23 feb 20242,12702,14002,08402,10202,10201.932.771
22 feb 20242,09202,14002,09202,12502,12501.573.851
21 feb 20242,07002,09902,05202,09002,09001.486.593
20 feb 20242,07102,07902,04502,07002,0700944.601
19 feb 20242,06502,08702,06302,07102,07101.093.823
08 feb 20242,04002,05902,01702,04902,04901.735.462
07 feb 20242,03402,04302,01502,03402,03401.228.240
06 feb 20241,97602,03001,97202,03002,03001.897.680
05 feb 20241,96601,98801,90001,96501,96502.021.217
02 feb 20241,98002,00801,94401,96701,96701.470.487
01 feb 20241,95002,01901,93801,98201,98201.078.283
31 ene 20241,96402,01201,96401,96701,9670707.782
30 ene 20242,02002,02001,96001,97701,97701.575.464
29 ene 20242,02002,05201,94202,03902,03903.235.245
26 ene 20242,04502,05902,01702,02202,02201.604.992
25 ene 20242,01702,06801,99402,05602,05602.096.555
24 ene 20241,96902,00801,96102,00702,00701.792.218
23 ene 20241,89001,96901,88001,96701,96701.934.251
22 ene 20241,91701,92701,88601,89701,89701.154.762
19 ene 20241,92001,94001,91901,92101,9210631.310
18 ene 20241,89601,93201,88301,91701,91701.145.889
17 ene 20241,95001,95801,88801,89301,89301.128.395
16 ene 20241,91701,96801,91301,94501,9450790.415
15 ene 20241,91201,92801,91001,91701,9170642.591
12 ene 20241,95001,95501,91201,92201,9220897.047
11 ene 20241,90501,95801,90201,94701,94701.632.316
10 ene 20241,93601,95901,90501,90501,90501.033.953
09 ene 20241,95301,97601,93401,93401,93401.433.446
08 ene 20242,01102,01101,95101,95301,95301.681.586
05 ene 20242,05102,05101,99402,00702,00701.267.188
04 ene 20242,03302,03902,01802,03902,0390896.351
03 ene 20242,07202,08402,02902,03702,03701.618.280
02 ene 20242,11302,12202,07702,07802,07801.090.480
29 dic 20232,06702,12002,06102,12002,12001.977.031
28 dic 20232,01002,06701,99302,06502,06501.776.224
27 dic 20231,94002,00901,93302,00102,00101.731.805
26 dic 20231,93501,94201,89001,94001,9400573.835
25 dic 20231,94201,94701,91801,92701,9270399.503
22 dic 20231,93001,94501,91901,94101,9410974.050
21 dic 20231,88201,94501,87501,93201,93201.186.270
20 dic 20231,91001,91001,88201,89301,8930814.800
19 dic 20231,88301,91701,88001,89901,8990745.351
18 dic 20231,88001,90901,87201,88201,8820735.563
15 dic 20231,91001,92601,87501,87501,87501.382.253
14 dic 20231,92001,93001,88801,89801,89801.047.241
13 dic 20231,96401,97201,91101,91401,9140774.865
12 dic 20231,98001,98101,95001,95901,9590793.520
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...