U.S. markets closed

HUNAN RESUN Co., Ltd. (001218.SZ)

Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
14.97+0.03 (+0.20%)
Al cierre: 03:04PM CST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202414.9115.1414.8414.9714.97742,294
27 jun 202415.1115.2214.8914.9414.94879,100
26 jun 202414.8215.1514.6415.1415.141,273,174
25 jun 202414.6615.0014.6214.8114.81833,420
24 jun 202415.1515.2914.4314.6114.611,700,660
21 jun 202415.2915.5115.1515.3515.35681,540
20 jun 202415.9015.9015.3315.3615.36790,410
19 jun 202415.6315.8415.5915.6315.63646,350
18 jun 202415.5015.7315.4215.6815.68858,020
17 jun 202415.6315.7415.4615.4615.46639,400
14 jun 202415.6615.7315.3515.6515.65771,420
13 jun 202415.8215.9315.5115.6515.651,145,906
12 jun 202415.6615.8315.6315.8215.821,193,250
11 jun 202415.9515.9515.3615.6615.661,905,520
07 jun 202415.5415.9915.4115.9515.951,515,884
07 jun 20240.65 Dividendo
06 jun 202416.4216.7015.7015.8615.211,840,120
05 jun 202417.0217.1316.4116.4115.741,748,840
04 jun 202417.7617.8716.9217.1616.461,459,580
03 jun 202418.2618.2617.3717.5816.861,481,710
31 may 202418.1918.2718.0318.1017.36947,830
30 may 202418.7218.7218.0718.1217.38919,729
29 may 202418.0818.7618.0818.4317.67692,646
28 may 202418.7718.8518.4218.4617.70525,280
27 may 202418.7018.9418.5018.8618.09717,150
24 may 202418.7519.0318.6318.7317.96580,100
23 may 202419.1919.2418.7318.7517.98694,820
22 may 202419.3619.4819.1819.1818.39502,800
21 may 202419.4019.5619.2119.3918.60726,560
20 may 202419.5019.7419.3419.4818.68577,360
17 may 202419.2019.5019.1719.4918.69651,320
16 may 202419.2419.3719.2019.2018.41759,360
15 may 202419.1619.3218.8619.0618.28759,887
14 may 202418.8719.3018.8719.2018.41782,630
13 may 202419.5819.6018.8818.8918.12963,600
10 may 202419.5519.8019.3719.6518.84808,620
09 may 202419.3919.7419.2919.5718.77759,800
08 may 202419.4519.7419.1619.3818.59681,760
07 may 202419.3219.4619.1919.4418.64903,347
06 may 202418.6019.4018.3219.3418.552,074,999
30 abr 202418.1618.5518.0018.4117.661,087,203
29 abr 202417.5418.1717.5418.1717.431,195,558
26 abr 202417.3617.6717.2517.6116.891,507,537
25 abr 202417.3017.8517.3017.7317.001,050,424
24 abr 202416.8417.4016.7417.3116.60839,584
23 abr 202416.5416.9616.5416.9116.22941,240
22 abr 202416.9016.9016.3516.6215.94770,526
19 abr 202416.5516.9416.3616.6715.991,028,701
18 abr 202416.6616.9516.3516.6015.921,497,670
17 abr 202415.9616.7815.9616.6715.992,365,856
16 abr 202417.5417.5515.8715.8715.222,507,380
15 abr 202418.6118.8817.2117.6316.911,972,240
12 abr 202419.1919.4318.6718.7017.931,020,442
11 abr 202418.6819.2918.5519.1818.39931,048
10 abr 202419.0019.2018.5618.7017.93662,528
09 abr 202418.5619.2018.5619.1418.36815,548
08 abr 202419.2019.3218.5618.6517.89676,489
03 abr 202419.0019.2518.9319.1818.39734,685
02 abr 202418.8219.0818.7519.0418.26788,057
01 abr 202418.6218.7518.4318.7517.98713,748
29 mar 202418.1018.3618.0018.4717.71340,150
28 mar 202417.8818.3017.6618.0817.34787,920
27 mar 202418.2718.4217.9117.9117.18621,575
26 mar 202418.2618.4418.0018.2617.51677,479
25 mar 202418.2318.9618.0818.2617.511,343,131
22 mar 202418.7118.8318.2118.3217.57749,298
21 mar 202418.7518.8518.4818.7217.95531,560
20 mar 202418.6018.7718.4118.6517.89666,496
19 mar 202418.2618.7118.2118.6017.841,179,984
18 mar 202418.0218.3018.0118.2717.52800,348
15 mar 202417.7517.9917.5517.9817.24688,120
14 mar 202418.1718.1717.5117.6916.97841,563
13 mar 202417.7818.3317.4717.9117.181,296,286
12 mar 202417.4017.6317.3517.6216.90719,708
11 mar 202417.1717.4017.0317.4016.69721,228
08 mar 202417.1517.1616.8217.1316.43805,676
07 mar 202416.9917.2016.7316.9316.24925,908
06 mar 202416.4617.0616.4616.8116.12951,901
05 mar 202416.9016.9016.5116.5815.90957,973
04 mar 202417.4517.4516.7616.9816.281,754,835
01 mar 202417.8918.0017.2517.4016.692,026,808
29 feb 202416.4417.3516.2017.3516.641,851,557
28 feb 202417.8818.2616.4316.4515.782,258,080
27 feb 202417.5218.0417.4217.9217.19931,656
26 feb 202417.4117.7817.1117.5116.791,312,028
23 feb 202416.5517.5216.3217.4316.722,219,160
22 feb 202416.1016.2915.8616.2915.621,041,688
21 feb 202415.5516.5415.5016.0615.401,430,130
20 feb 202415.9715.9715.4515.7115.071,573,956
19 feb 202415.0016.0815.0015.9015.252,593,190
08 feb 202413.7614.9813.5614.9214.312,574,239
07 feb 202414.1514.1913.4013.6313.072,981,391
06 feb 202414.1014.6713.1214.2113.633,119,544
05 feb 202415.8615.9714.4414.4413.852,513,016
02 feb 202417.0117.2215.6016.0415.381,805,060
01 feb 202417.6017.7216.5517.0116.311,904,954
31 ene 202418.4918.5417.5217.6016.881,509,424
30 ene 202419.2919.4218.5818.5817.82936,640
29 ene 202419.8419.9019.3519.3618.571,132,060
26 ene 202419.5020.1319.5019.6618.851,177,596
*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...