U.S. markets closed

Shenzhen Kingkey Smart Agriculture Times Co.,Ltd (000048.SZ)

Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
17.20+0.35 (+2.08%)
Al cierre: 03:04PM CST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202416.7517.2016.6617.2017.206,164,975
16 may 202416.8117.1416.5716.8516.855,758,900
15 may 202416.9017.0716.8016.9116.913,294,871
14 may 202416.8117.2316.7516.9716.974,561,400
13 may 202416.7116.9516.5516.8716.874,072,090
10 may 202416.7116.9316.6116.7816.783,601,500
09 may 202416.7016.9316.5016.8116.814,444,133
08 may 202416.5016.7816.3016.7016.705,547,384
07 may 202416.2516.5416.1316.4916.495,161,529
06 may 202416.1916.5416.1816.2516.255,369,995
30 abr 202416.3016.4515.9016.0716.076,998,926
29 abr 202416.3916.7516.3216.7416.744,920,663
26 abr 202416.3016.4716.1116.3916.393,216,706
25 abr 202416.2616.4316.1516.2916.292,450,594
24 abr 202416.2016.3016.0216.2816.282,385,430
23 abr 202416.5616.6916.2316.2616.263,649,454
22 abr 202416.5716.9916.5116.6716.673,984,654
19 abr 202416.6816.8316.5116.5616.562,622,434
18 abr 202416.9316.9516.6716.7316.734,720,100
17 abr 202416.3817.0516.3716.9816.984,841,888
16 abr 202417.0417.1916.2216.3216.325,610,444
15 abr 202416.8517.2515.9917.2417.245,691,866
12 abr 202417.1017.1616.7716.8616.864,052,171
11 abr 202417.0117.2816.9617.1317.132,647,420
10 abr 202417.5917.6617.1017.1417.144,529,234
09 abr 202417.3917.5916.9517.5917.595,165,334
08 abr 202417.5217.7417.3017.4817.484,961,441
03 abr 202417.1817.6217.1117.4317.435,664,634
02 abr 202417.4317.4317.0617.2017.204,523,089
01 abr 202417.2917.6217.2117.4817.485,204,468
29 mar 202417.0117.6017.0117.3017.303,289,855
28 mar 202417.0017.2716.7817.1517.155,090,474
27 mar 202417.6617.6616.9617.1017.106,652,920
26 mar 202417.6417.9717.5017.7617.767,135,675
25 mar 202417.9218.1017.4317.5417.5410,578,929
22 mar 202418.4318.5517.7017.9217.9212,716,490
21 mar 202417.3119.1117.2318.6218.6219,971,155
20 mar 202417.3017.4416.4617.3717.3712,139,848
19 mar 202417.8718.1417.6018.0118.018,626,294
18 mar 202417.2717.8817.2617.8717.878,475,955
15 mar 202417.1117.2817.0417.2417.242,509,634
14 mar 202417.2017.3217.0217.1317.132,509,437
13 mar 202417.5017.5117.1217.2717.273,293,760
12 mar 202417.1917.6317.1017.5317.534,153,470
11 mar 202417.0617.1816.9217.1817.182,699,910
08 mar 202417.3217.3716.9417.0617.063,121,368
07 mar 202417.2517.5617.2117.3117.313,310,105
06 mar 202417.1917.3617.0117.2517.252,312,910
05 mar 202417.1617.4417.1217.2917.292,168,099
04 mar 202417.4417.5117.0817.2617.262,834,288
01 mar 202417.5517.6417.3417.4617.464,044,620
29 feb 202417.2917.6617.2017.5517.554,556,266
28 feb 202418.0418.1517.3317.3317.336,220,893
27 feb 202417.8118.1517.7418.0718.074,097,764
26 feb 202417.7718.1317.6517.9317.935,028,458
23 feb 202417.7917.7917.4717.7717.773,992,087
22 feb 202417.6217.9317.3317.8117.815,318,077
21 feb 202417.5518.1417.4517.7217.724,760,260
20 feb 202417.8117.8117.4017.6417.643,994,580
19 feb 202418.3018.3517.6917.8117.814,791,481
08 feb 202417.8018.5817.6918.2818.286,168,833
07 feb 202417.5417.8317.5017.7817.786,237,700
06 feb 202416.9017.8416.8317.6217.626,091,000
05 feb 202417.3917.4016.4517.1517.155,335,282
02 feb 202417.5117.7917.1117.4817.484,189,120
01 feb 202416.8817.7516.6917.4517.453,666,865
31 ene 202417.5017.5516.9016.9016.902,679,181
30 ene 202417.4717.7017.1917.6017.603,474,981
29 ene 202417.6417.8717.4217.5517.553,163,696
26 ene 202417.8117.9217.5817.6917.694,606,465
25 ene 202417.1617.7017.0617.6417.643,723,000
24 ene 202416.8317.2616.7017.1617.163,266,726
23 ene 202416.5017.3015.8117.1417.144,732,754
22 ene 202417.2917.2916.3016.6316.633,897,673
19 ene 202417.2517.3917.0117.3417.343,813,606
18 ene 202416.6717.3516.0717.2717.276,845,964
17 ene 202416.7816.8716.6116.6616.661,922,958
16 ene 202416.5516.9616.4516.7916.794,137,545
15 ene 202416.6316.8616.3716.5116.513,422,318
12 ene 202416.9117.2016.6216.6316.632,504,832
11 ene 202416.6317.0016.5816.9116.912,157,064
10 ene 202416.9617.0816.5616.6016.602,753,800
09 ene 202416.8917.1816.8216.9916.992,203,548
08 ene 202417.6317.6716.4516.9716.977,687,358
05 ene 202418.0818.1817.4417.5317.534,345,700
04 ene 202417.9118.1617.7618.0918.093,719,300
03 ene 202417.7518.1817.6617.9517.954,526,930
02 ene 202418.2018.3717.7017.7817.785,946,269
29 dic 202318.2618.6918.2018.3018.303,826,497
28 dic 202318.5018.5718.1118.3618.364,126,054
27 dic 202317.8218.5917.8018.5018.503,747,675
26 dic 202317.8117.9217.5717.7617.762,874,900
25 dic 202317.9118.1017.7117.9017.902,977,040
22 dic 202318.0118.2017.9117.9917.993,107,500
21 dic 202319.0419.0417.9218.1618.166,893,689
20 dic 202319.5719.5718.9419.0719.072,217,100
19 dic 202319.7019.8419.3019.4919.492,508,336
18 dic 202319.5120.1719.3519.7519.753,118,399
15 dic 202319.6919.9319.4919.5419.542,458,315
14 dic 202319.9020.0319.4119.5819.582,612,172
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...