U.S. markets open in 52 minutes

Aotecar New Energy Technology Co., Ltd. (002239.SZ)

Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
2.5200-0.0200 (-0.79%)
Al cierre: 03:04PM CST
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jun 20242.58002.53002.48002.52002.520035,818,886
03 jun 20242.61002.63002.52002.54002.540055,154,312
31 may 20242.58002.63002.57002.62002.620039,888,940
30 may 20242.58002.61002.56002.58002.580031,753,500
29 may 20242.56002.59002.55002.58002.580027,079,700
28 may 20242.60002.61002.56002.56002.560029,054,000
27 may 20242.59002.60002.55002.60002.600034,702,000
24 may 20242.59002.61002.56002.59002.590033,926,638
23 may 20242.66002.66002.58002.59002.590043,898,080
22 may 20242.62002.66002.61002.65002.650028,912,504
21 may 20242.68002.68002.62002.63002.630052,255,680
20 may 20242.70002.73002.68002.68002.680043,030,060
17 may 20242.67002.72002.65002.71002.710041,698,684
16 may 20242.67002.71002.67002.68002.680044,439,672
15 may 20242.70002.71002.66002.67002.670038,273,931
14 may 20242.72002.76002.69002.70002.700050,596,180
13 may 20242.79002.79002.69002.70002.700057,047,527
10 may 20242.83002.84002.77002.79002.790051,109,866
09 may 20242.80002.85002.80002.83002.830041,966,688
08 may 20242.86002.87002.80002.80002.800047,991,480
07 may 20242.88002.88002.84002.87002.870050,676,060
06 may 20242.84002.90002.84002.88002.880062,112,411
30 abr 20242.86002.90002.80002.82002.820060,724,100
29 abr 20242.76002.87002.76002.86002.860083,317,614
26 abr 20242.71002.77002.70002.76002.760061,751,143
25 abr 20242.72002.75002.70002.71002.710047,782,124
24 abr 20242.69002.72002.67002.72002.720048,707,520
23 abr 20242.67002.71002.65002.67002.670046,621,863
22 abr 20242.68002.70002.63002.65002.650040,063,981
19 abr 20242.70002.74002.67002.69002.690056,774,878
18 abr 20242.73002.77002.68002.72002.720071,866,316
17 abr 20242.59002.73002.58002.72002.720082,836,597
16 abr 20242.71002.73002.55002.56002.560088,033,188
15 abr 20242.82002.84002.65002.73002.730091,837,882
12 abr 20242.87002.90002.80002.82002.820075,596,101
11 abr 20242.87002.94002.84002.88002.880086,164,721
10 abr 20243.02003.02002.88002.91002.9100130,301,489
09 abr 20243.02003.07002.99003.02003.0200103,356,171
08 abr 20243.17003.22003.05003.05003.0500150,677,714
03 abr 20243.22003.29003.11003.12003.1200249,172,356
02 abr 20243.63003.63003.32003.33003.3300495,931,274
01 abr 20243.30003.30003.30003.30003.300043,180,490
29 mar 20243.17003.19002.99003.00003.0000124,796,231
28 mar 20242.85002.98002.83002.95002.950098,657,404
27 mar 20243.10003.10002.87002.88002.8800156,550,789
26 mar 20242.97003.11002.95003.10003.1000157,592,672
25 mar 20243.01003.07002.97002.98002.980096,544,474
22 mar 20243.01003.05002.95003.02003.020099,394,516
21 mar 20242.95003.06002.93003.01003.0100129,358,701
20 mar 20242.94002.96002.91002.94002.940056,504,728
19 mar 20242.94003.02002.92002.94002.940084,334,082
18 mar 20242.94002.97002.89002.94002.940091,796,300
15 mar 20242.79002.92002.78002.91002.9100108,555,333
14 mar 20242.85002.86002.76002.80002.800075,203,500
13 mar 20242.87002.91002.84002.86002.8600103,782,468
12 mar 20242.77002.88002.75002.85002.8500119,959,717
11 mar 20242.67002.77002.67002.76002.760081,911,879
08 mar 20242.68002.68002.64002.66002.660038,858,600
07 mar 20242.70002.75002.66002.67002.670053,863,200
06 mar 20242.67002.72002.65002.69002.690047,962,433
05 mar 20242.69002.72002.64002.67002.670061,173,938
04 mar 20242.75002.75002.67002.70002.700063,730,094
01 mar 20242.75002.78002.70002.76002.760071,329,679
29 feb 20242.61002.75002.59002.75002.750089,849,033
28 feb 20242.82002.86002.61002.62002.6200137,597,300
27 feb 20242.68002.82002.67002.81002.8100103,957,064
26 feb 20242.63002.73002.62002.67002.670089,425,759
23 feb 20242.57002.64002.55002.63002.630087,080,460
22 feb 20242.52002.58002.51002.57002.570068,416,371
21 feb 20242.47002.60002.46002.52002.520092,488,907
20 feb 20242.49002.50002.44002.49002.490056,142,905
19 feb 20242.51002.54002.46002.52002.520071,221,446
08 feb 20242.40002.53002.37002.49002.490091,334,664
07 feb 20242.24002.44002.24002.40002.4000122,042,841
06 feb 20242.02002.29002.02002.23002.230083,996,028
05 feb 20242.29002.30002.09002.09002.090082,943,030
02 feb 20242.43002.48002.20002.31002.310074,634,960
01 feb 20242.45002.51002.40002.43002.430047,862,180
31 ene 20242.59002.60002.44002.45002.450065,567,397
30 ene 20242.61002.66002.58002.59002.590039,465,099
29 ene 20242.71002.72002.61002.62002.620044,332,782
26 ene 20242.71002.75002.69002.70002.700047,369,552
25 ene 20242.65002.73002.62002.73002.730070,929,632
24 ene 20242.61002.66002.54002.65002.650059,636,479
23 ene 20242.59002.64002.55002.62002.620052,795,326
22 ene 20242.75002.77002.56002.59002.590070,925,902
19 ene 20242.81002.83002.75002.75002.750047,108,134
18 ene 20242.80002.84002.73002.81002.810075,239,963
17 ene 20242.90002.90002.83002.83002.830039,070,737
16 ene 20242.90002.93002.87002.91002.910045,961,601
15 ene 20242.90002.93002.88002.90002.900038,482,466
12 ene 20243.01003.01002.92002.93002.930071,145,135
11 ene 20242.93003.04002.91003.02003.020087,887,069
10 ene 20242.90002.98002.86002.93002.930079,974,946
09 ene 20242.91002.93002.86002.91002.910061,392,328
08 ene 20242.95002.96002.89002.90002.900083,038,843
05 ene 20243.07003.09002.97002.99002.990084,380,000
04 ene 20243.12003.13003.07003.07003.070069,578,885
03 ene 20243.17003.20003.10003.13003.130087,104,158
02 ene 20243.25003.28003.18003.18003.1800105,713,692
*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...