U.S. markets closed

Bank of Ningbo Co., Ltd. (002142.SZ)

Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
22.42-0.07 (-0.31%)
Al cierre: 03:04PM CST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jul 202422.1322.6822.4022.4222.4215,798,896
03 jul 202423.0523.2922.4022.4922.4923,133,891
02 jul 202422.8023.3022.7823.1023.1027,670,726
01 jul 202421.9622.9621.9422.9522.9540,660,780
28 jun 202422.1322.3721.9222.0622.0625,831,239
27 jun 202422.2522.4722.0022.2222.2224,645,274
26 jun 202422.4822.6222.1822.3322.3322,879,648
25 jun 202422.1222.8022.0122.5422.5435,682,835
24 jun 202422.0122.2521.7622.1222.1225,171,122
21 jun 202422.0922.2421.8822.1422.1417,447,470
20 jun 202422.4622.5222.0422.1822.1815,727,537
19 jun 202422.3522.7022.2822.4422.4419,266,134
18 jun 202422.4122.5722.2122.3722.3717,458,096
17 jun 202422.6422.8222.3322.4222.4226,084,661
14 jun 202422.2823.0921.9922.8622.8653,155,912
13 jun 202422.8822.9022.1322.3022.3036,784,735
12 jun 202423.0823.1022.6222.8522.8527,544,794
11 jun 202423.7023.7323.0123.0823.0825,757,779
07 jun 202423.6223.9323.5123.6823.6817,547,215
06 jun 202424.0924.1923.5323.6223.6223,967,088
05 jun 202424.2524.3923.9624.0224.0216,768,344
04 jun 202424.3024.3924.0424.2124.2121,953,021
03 jun 202424.5124.5824.1424.3324.3330,642,466
31 may 202424.7724.8824.4224.7724.7723,323,718
30 may 202424.5725.0024.5224.7624.7624,218,437
29 may 202424.9325.1524.5624.6824.6826,799,894
28 may 202425.3925.4324.9025.0025.0026,873,526
27 may 202425.2525.3725.1025.3125.3130,205,671
24 may 202425.5325.7425.2025.2525.2531,322,786
23 may 202425.5125.9725.4725.5525.5525,112,162
22 may 202425.6026.0725.5625.6325.6329,767,057
21 may 202425.3125.9425.2525.7225.7224,287,776
20 may 202425.7826.0325.3125.4925.4931,607,783
17 may 202425.7626.0625.3525.8625.8632,146,560
16 may 202424.9625.9824.7325.8525.8555,565,311
15 may 202424.3825.1924.2224.8524.8532,412,195
14 may 202424.4724.7824.2024.3524.3524,770,377
13 may 202424.3024.5423.9624.4824.4841,933,142
10 may 202423.5524.5223.5524.4024.4049,194,229
09 may 202422.9323.6022.8623.5323.5341,613,196
08 may 202422.9923.2022.9022.9422.9417,481,850
07 may 202423.1523.1522.8023.0023.0025,009,994
06 may 202423.2323.4523.0823.1423.1434,026,849
30 abr 202422.7823.1922.7022.9322.9332,481,483
29 abr 202421.8823.0921.6522.8422.8467,060,021
26 abr 202422.1122.3521.8221.9321.9330,501,759
25 abr 202421.7122.2721.6522.1922.1931,547,274
24 abr 202421.8722.0021.7121.8021.8018,267,213
23 abr 202422.0122.3521.8021.9321.9332,508,502
22 abr 202422.3122.6021.9022.0522.0528,380,700
19 abr 202422.2222.6122.2022.2722.2734,526,229
18 abr 202422.0322.6021.9522.3322.3358,420,953
17 abr 202421.1822.2521.0322.1522.1562,218,757
16 abr 202421.3321.4021.0121.1821.1832,506,390
15 abr 202421.1521.6020.9121.3221.3244,215,535
12 abr 202420.6621.3820.6421.1621.1650,544,679
11 abr 202420.3920.9120.0020.7920.7938,227,185
10 abr 202420.6020.9920.3320.4620.4646,944,249
09 abr 202421.1621.2521.0521.1221.1220,926,077
08 abr 202421.1121.3120.9621.2121.2125,062,318
03 abr 202421.6021.7221.1221.1821.1833,475,076
02 abr 202421.4721.8021.4521.7321.7341,822,704
01 abr 202420.6621.5620.6621.5221.5267,564,953
29 mar 202420.7420.9220.7120.6320.6312,242,195
28 mar 202420.9921.1020.6020.8220.8233,193,019
27 mar 202420.8621.2520.8020.9420.9444,085,668
26 mar 202420.5520.9020.5520.8620.8634,586,599
25 mar 202420.6620.7820.4120.5620.5634,867,763
22 mar 202421.1121.1420.5120.7320.7337,972,902
21 mar 202420.9221.2520.8721.1821.1832,553,879
20 mar 202420.9021.0720.7420.9520.9527,162,110
19 mar 202421.2121.2220.9520.9520.9528,395,207
18 mar 202421.1421.3421.0221.2421.2429,017,363
15 mar 202421.3221.4721.0421.1621.1645,257,554
14 mar 202421.5821.7021.0221.1421.1440,354,838
13 mar 202421.9722.0421.5221.6721.6732,351,811
12 mar 202421.5722.0421.4521.9521.9544,923,774
11 mar 202421.3521.5221.2521.4821.4825,209,071
08 mar 202421.5121.6621.2521.3821.3821,892,691
07 mar 202421.5421.9021.5121.5121.5132,587,043
06 mar 202421.6721.8421.5621.5921.5928,378,646
05 mar 202421.4021.7921.3021.7921.7950,554,998
04 mar 202421.9021.9421.4221.5321.5347,293,153
01 mar 202422.2122.2121.9022.0322.0340,211,218
29 feb 202422.0622.2922.0222.2822.2829,052,902
28 feb 202422.3122.5022.1522.1522.1538,209,435
27 feb 202422.3022.5622.1222.4122.4138,516,730
26 feb 202422.7023.0922.4022.4522.4534,777,271
23 feb 202422.5923.5722.5322.8422.8456,974,366
22 feb 202422.7522.8422.2222.6422.6450,030,048
21 feb 202421.7323.5021.6122.9722.9786,689,393
20 feb 202421.1921.9120.9821.7521.7545,642,669
19 feb 202420.8921.2820.6221.2821.2856,621,199
08 feb 202421.0021.1020.3020.7920.7994,887,222
07 feb 202421.6621.7520.8921.4521.4580,613,423
06 feb 202421.5221.8421.3321.6921.6952,981,252
05 feb 202421.1921.7621.1121.6721.6757,081,985
02 feb 202421.2521.7920.8821.2021.2046,439,444
01 feb 202421.4521.6921.2121.3021.3039,898,265
31 ene 202421.6021.8521.4221.5121.5137,053,695
*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...