U.S. markets closed

Wuhu Sanlian Forging Co., Ltd. (001282.SZ)

Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
20.57+1.59 (+8.38%)
Al cierre: 03:04PM CST
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 sept 202419.5620.7719.0920.5720.575,325,377
27 sept 202418.2219.2218.1218.9818.983,479,363
26 sept 202417.4718.0917.4118.0818.081,899,797
25 sept 202417.5317.9817.4517.5117.511,864,320
24 sept 202417.0317.3816.7717.3517.351,734,007
23 sept 202417.1017.2416.8517.0317.03716,864
20 sept 202417.3017.4617.0017.1017.10678,960
19 sept 202416.9517.2916.8417.2617.26986,999
18 sept 202416.9217.1816.5916.9016.90805,457
13 sept 202417.3717.5216.9316.9516.95943,210
12 sept 202417.6917.8717.4117.4117.41712,643
11 sept 202417.6717.9717.6717.7717.77592,400
10 sept 202417.8117.8617.5217.8417.84787,483
09 sept 202417.6117.8817.3217.6917.69976,455
06 sept 202418.1918.2817.7017.7017.701,485,663
05 sept 202418.0718.2818.0618.1918.191,319,515
04 sept 202418.1018.3017.9318.0618.061,788,516
03 sept 202417.8218.3317.6118.0918.093,125,838
02 sept 202417.4018.8317.4018.0318.034,766,159
30 ago 202417.0217.2516.8117.1217.121,146,508
29 ago 202416.4816.8316.3116.7816.78897,967
28 ago 202416.2516.5816.1616.4916.491,052,285
27 ago 202416.7316.7716.2316.2316.23825,943
26 ago 202416.4116.8016.4116.7716.771,306,599
23 ago 202416.3116.7716.3016.4516.451,376,346
22 ago 202417.0717.6816.4016.5516.551,987,372
21 ago 202417.1717.2716.8816.9316.93738,180
20 ago 202417.2517.4517.0317.1017.10736,463
19 ago 202417.5017.5817.3617.3817.38816,688
16 ago 202417.6317.7017.4917.5017.50932,758
15 ago 202417.5617.7517.3217.6317.63898,700
14 ago 202417.5317.6017.4017.5617.56656,183
13 ago 202417.4117.5317.2317.5017.50983,040
12 ago 202417.5317.5817.3117.4117.41801,538
09 ago 202417.8017.9017.6117.6317.63606,267
08 ago 202418.0618.0617.3517.6517.651,141,301
07 ago 202417.9318.2017.8118.0618.06967,187
06 ago 202417.7918.1117.6717.9917.99971,969
05 ago 202418.2018.6317.7317.7517.752,342,635
02 ago 202419.3119.4418.9118.9318.931,648,075
01 ago 202419.1619.3319.0219.1419.141,203,490
31 jul 202418.7019.1518.4819.1419.141,448,083
30 jul 202418.5018.6518.2018.5218.52806,540
29 jul 202418.7218.7818.4518.5618.56647,540
26 jul 202418.1518.7318.1518.7318.731,251,731
25 jul 202417.9918.2617.6018.1518.15764,561
24 jul 202418.2218.5217.9817.9917.991,091,784
23 jul 202418.8219.0218.5018.5018.501,010,029
22 jul 202418.8019.1418.8018.9018.90719,477
19 jul 202418.7819.1118.6018.8818.88833,715
18 jul 202418.7519.2018.3218.7818.781,170,426
17 jul 202419.3019.4418.8518.8518.851,023,456
16 jul 202419.0019.7318.9719.3719.371,322,828
15 jul 202420.0920.4819.1319.4619.462,151,511
12 jul 202419.2919.5619.1919.3819.381,113,181
11 jul 202419.1819.3519.0219.3219.321,450,943
10 jul 202418.6219.3918.6218.8718.871,788,261
09 jul 202418.7218.7617.8818.7118.711,673,252
09 jul 20240.333 Dividendo
09 jul 20241.4:1 División de acciones
08 jul 202419.1019.2618.8618.9318.60850,217
05 jul 202419.2919.6018.7319.2218.881,186,278
04 jul 202419.7520.0219.2919.3619.021,171,521
03 jul 202419.8620.4719.8119.8719.521,120,329
02 jul 202420.2720.5419.9319.9419.591,538,692
01 jul 202419.8420.0619.5220.0019.65984,200
28 jun 202419.9320.2119.7119.7919.441,001,271
27 jun 202420.2120.4119.8219.8619.511,122,998
26 jun 202419.4420.3619.3820.3419.981,942,955
25 jun 202419.3819.9519.2519.5919.251,251,254
24 jun 202420.2120.2119.1219.4319.091,750,768
21 jun 202420.0420.5620.0020.2919.931,219,555
20 jun 202420.7421.0020.4420.4420.081,279,062
19 jun 202421.2521.2520.8620.9120.541,138,207
18 jun 202420.8721.2320.8421.1720.801,441,428
17 jun 202420.7420.9720.5720.8720.501,066,065
14 jun 202420.9620.9620.5020.7620.391,217,643
13 jun 202420.5021.1120.5021.0120.641,802,050
12 jun 202420.5620.8420.4320.6520.291,025,988
11 jun 202420.1620.6619.8420.6320.271,170,565
07 jun 202420.3220.5920.1920.3419.981,050,998
06 jun 202420.7420.8219.7120.2119.862,020,601
05 jun 202420.8621.1420.5620.6120.241,094,800
04 jun 202420.9721.0420.4621.0020.631,670,823
03 jun 202421.2021.4420.8620.9920.621,942,220
31 may 202420.8821.2020.8121.1620.791,780,522
30 may 202420.6321.0420.5220.8820.511,811,040
29 may 202420.2920.7820.2920.6120.251,309,280
28 may 202420.8720.9620.2420.3119.951,510,187
27 may 202420.5920.8720.3420.8720.501,648,591
24 may 202420.3620.8120.1620.6720.312,044,553
23 may 202420.3920.9320.2620.5120.152,151,608
22 may 202420.7120.9920.4720.5720.212,049,247
21 may 202421.3721.3820.6820.8620.491,530,492
20 may 202421.3221.4321.1321.1820.811,827,203
17 may 202421.3721.4321.1521.3220.951,615,360
16 may 202420.7521.5020.7521.4121.033,166,633
15 may 202421.1921.2120.6720.7520.382,008,273
14 may 202420.6321.7120.4121.2520.883,834,265
13 may 202420.7921.0620.3420.4620.102,937,634
*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...