U.S. markets closed

Hangzhou Chuhuan Science & Technology Company Limited (001336.SZ)

Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
21.85+0.05 (+0.23%)
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 202421.6922.1721.4021.8521.851,968,291
27 jun 202422.0222.1521.5821.8021.801,885,374
26 jun 202421.9922.7421.4022.3622.363,887,729
25 jun 202421.0023.3020.6022.2922.295,050,418
24 jun 202420.1121.1920.0821.1921.192,918,455
21 jun 202419.8920.3819.7520.2720.27989,478
20 jun 202420.2320.4319.9020.0720.071,058,912
19 jun 202420.4620.5020.1020.2420.241,301,974
18 jun 202420.0020.4219.9320.3820.381,211,026
17 jun 202419.8320.3019.5720.0220.021,142,300
14 jun 202419.7819.9719.4919.8319.83811,578
13 jun 202419.4119.8019.1619.7619.76986,664
12 jun 202419.0219.6218.8319.5019.501,054,900
11 jun 202419.0019.1818.3519.0319.03718,357
07 jun 202418.7119.4618.5219.1419.141,202,588
06 jun 202419.0019.2818.1218.7018.701,516,928
05 jun 202419.2619.2818.9219.2819.28904,539
04 jun 202419.1819.4718.9119.3819.381,305,300
03 jun 202419.9220.1819.3219.5919.591,138,000
31 may 202419.6520.2519.6520.0020.001,087,223
30 may 202419.7620.6019.6219.7019.701,313,400
29 may 202419.4320.0819.3419.8619.86956,474
28 may 202419.4919.7319.3319.4419.44586,400
27 may 202419.3519.7018.9119.6319.63687,200
24 may 202419.1219.6319.1219.3919.39738,700
23 may 202419.8319.8719.2119.2919.29807,700
22 may 202419.8220.0419.5919.8619.86517,900
21 may 202420.3420.3519.7319.8119.81903,400
20 may 202420.3420.4820.2020.4520.451,024,000
17 may 202420.0920.2219.9320.2020.20615,500
16 may 202419.7920.2519.7820.0820.08612,600
15 may 202419.7520.0419.5619.7819.78713,100
14 may 202419.3519.8219.3519.7419.74828,400
13 may 202420.0320.0819.3019.4019.40951,502
10 may 202420.5420.6019.7319.8719.871,028,478
09 may 202420.1820.5420.0720.4720.471,429,200
08 may 202420.5220.6019.9420.0620.06931,600
07 may 202420.5220.8220.4220.5220.521,123,473
06 may 202420.4020.5720.0820.5120.511,320,074
30 abr 202420.1120.2619.7520.0720.07905,800
29 abr 202419.5520.1419.5020.1020.101,304,800
26 abr 202419.5019.6519.1819.4219.42722,276
25 abr 202419.2319.5119.0219.5019.50795,436
24 abr 202419.0419.5418.9019.1619.161,154,300
23 abr 202418.8119.1518.8119.0119.011,042,300
22 abr 202418.8819.0518.2018.9718.97837,700
19 abr 202419.1019.2518.7318.8818.88958,800
18 abr 202419.2519.4818.5719.0119.011,141,000
17 abr 202418.0119.3217.9919.2519.251,902,482
16 abr 202418.8018.9017.4618.0018.002,458,136
15 abr 202420.3520.4618.9019.4019.402,300,081
12 abr 202420.5320.7520.3220.5020.501,106,200
11 abr 202420.0120.7719.8220.5020.501,217,592
10 abr 202420.5120.5219.8420.3120.311,261,960
09 abr 202420.1820.5720.1220.4020.401,281,400
08 abr 202421.4721.4720.0120.3820.381,971,696
03 abr 202420.9821.2220.3321.1621.161,627,200
02 abr 202420.8221.2020.7620.9320.931,210,749
01 abr 202420.6821.0720.4320.9320.931,853,130
29 mar 202419.8720.6219.7220.6720.671,057,500
28 mar 202419.3919.9019.2019.7219.721,911,300
27 mar 202419.9020.1519.2019.2019.201,117,600
26 mar 202419.7020.1419.4820.0120.011,134,874
25 mar 202420.4020.6519.6419.7019.701,315,712
22 mar 202421.1121.1520.4320.5120.511,273,300
21 mar 202421.2121.2120.5421.0421.041,469,978
20 mar 202420.6821.1120.6821.0021.001,061,176
19 mar 202420.9421.1020.6620.6820.681,021,400
18 mar 202420.4520.9920.3820.9320.931,562,748
15 mar 202419.7720.4219.7720.3620.361,509,102
14 mar 202420.5020.6019.6019.9319.931,436,500
13 mar 202420.4020.6520.1020.4820.481,404,338
12 mar 202420.1120.4819.7020.4020.401,387,078
11 mar 202419.5320.1019.5320.1020.101,564,760
08 mar 202419.5019.8919.0419.5319.531,668,472
07 mar 202419.5820.1019.4019.5019.501,500,000
06 mar 202419.0019.8718.5019.5219.521,871,309
05 mar 202418.9119.1918.7118.7918.791,364,000
04 mar 202419.6019.7318.6819.0619.061,726,200
01 mar 202420.7520.9219.2619.6719.672,096,074
29 feb 202418.0319.8517.8119.8319.832,748,878
28 feb 202420.7621.2718.6618.6618.663,480,074
27 feb 202420.1720.9919.7120.7320.732,506,474
26 feb 202420.1321.1019.3420.3020.303,062,476
23 feb 202419.2419.9919.0119.9119.912,010,671
22 feb 202418.1919.3718.1919.2619.262,603,877
21 feb 202417.6918.9917.4518.2718.272,560,871
20 feb 202417.7018.0517.2417.7917.792,159,750
19 feb 202417.2117.8316.6017.8117.813,185,243
08 feb 202415.1017.5515.0917.4317.434,508,827
07 feb 202418.4018.4016.7716.7716.772,493,176
06 feb 202419.4719.5318.6318.6318.631,854,974
05 feb 202422.3122.3120.7020.7020.70575,274
02 feb 202421.8623.0019.6823.0023.001,596,570
01 feb 202422.5123.5020.4221.8521.852,399,695
31 ene 202424.1124.6622.3722.3722.372,126,574
30 ene 202425.7425.7422.8224.8624.863,038,474
29 ene 202426.0126.2225.0025.3525.351,473,374
26 ene 202425.7026.6025.4626.0426.041,798,700
25 ene 202425.4825.7725.1325.5725.571,299,900
*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...