U.S. markets closed

Chongqing Fuling Zhacai Group Co., Ltd. (002507.SZ)

Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
14.63+0.13 (+0.90%)
Al cierre: 03:04PM CST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202414.5514.6514.2314.6314.6312,029,891
16 may 202414.7114.7814.4114.5014.5012,189,000
15 may 202414.9014.9814.7114.7614.768,682,589
14 may 202414.6614.9814.6114.8914.8911,391,146
13 may 202414.8014.8514.5114.6614.6611,866,734
10 may 202414.7414.9514.7014.8914.8912,760,059
09 may 202414.4215.0214.4214.7514.7517,588,598
08 may 202414.3314.6014.2514.5114.5116,335,316
07 may 202414.3814.4014.2514.3314.338,937,576
06 may 202414.3514.4814.1314.3214.3217,998,440
30 abr 202413.9514.3013.8814.2114.2120,562,662
29 abr 202413.2914.0913.2414.0214.0235,623,293
26 abr 202412.8113.0712.8113.0213.0210,777,875
25 abr 202412.8612.9712.7212.8512.857,072,902
24 abr 202413.1113.1512.7712.8512.8512,679,581
23 abr 202413.1213.2213.0013.0913.0910,338,008
22 abr 202412.9913.2812.9613.0713.0711,857,285
19 abr 202413.1013.1412.9413.0513.059,013,480
18 abr 202412.8613.2712.8113.1613.1615,986,789
17 abr 202412.6312.9312.6312.9212.929,836,869
16 abr 202412.7513.0212.6012.6312.6312,848,530
15 abr 202412.7613.0412.6512.8112.8110,533,142
12 abr 202412.8812.9912.7212.7412.747,348,226
11 abr 202412.8613.0412.7912.9112.917,887,573
10 abr 202413.2813.3112.8312.9112.9121,093,258
09 abr 202413.2513.4013.1213.3713.378,258,207
08 abr 202413.4613.4613.1913.2313.238,867,779
03 abr 202413.3113.5513.3013.4813.488,569,992
02 abr 202413.5213.5213.3213.3613.369,371,710
01 abr 202413.4013.6413.2713.5213.5213,578,710
29 mar 202413.2913.3813.2413.5013.502,619,600
28 mar 202413.2313.4813.1813.2913.297,104,990
27 mar 202413.3813.5713.3013.3013.307,641,410
26 mar 202413.2613.5013.2613.4013.406,675,129
25 mar 202413.3613.5813.2313.3113.318,194,940
22 mar 202413.7913.8413.4013.4213.4211,607,051
21 mar 202413.9214.0313.7013.7913.799,575,542
20 mar 202413.8513.9413.7713.9213.925,639,656
19 mar 202414.1214.1213.8413.8813.889,189,072
18 mar 202414.0514.1213.9014.1214.129,638,039
15 mar 202413.8814.0813.8614.0114.017,737,441
14 mar 202414.0014.2213.8613.9113.918,876,867
13 mar 202414.1314.2113.9014.0314.0313,498,123
12 mar 202413.6614.2613.6414.2314.2324,916,512
11 mar 202413.3013.7013.3013.6913.6911,242,510
08 mar 202413.6513.7313.2913.4513.4511,301,822
07 mar 202413.7413.9013.6113.6113.619,118,944
06 mar 202413.8613.9213.6013.7513.7510,190,440
05 mar 202413.8313.9213.7113.9213.928,900,573
04 mar 202413.9914.0313.7913.8313.839,575,992
01 mar 202414.0914.1813.9314.0014.009,006,025
29 feb 202413.6214.1213.6014.1014.1015,626,270
28 feb 202413.9314.1913.7013.7213.7220,408,722
27 feb 202413.8313.9513.7313.9413.9410,570,951
26 feb 202413.8314.0213.7513.8713.8711,265,432
23 feb 202413.9413.9913.7113.8613.8610,816,817
22 feb 202413.8414.0413.7913.9413.9410,935,422
21 feb 202413.6114.3113.5513.9213.9216,298,724
20 feb 202413.7713.8513.6113.7413.748,818,952
19 feb 202414.3014.3513.7113.8813.8817,985,727
08 feb 202414.2614.8513.9114.0914.0928,364,057
07 feb 202413.4314.2713.4014.2214.2227,102,984
06 feb 202412.0213.4012.0013.3913.3924,108,890
05 feb 202412.1012.5611.6012.1812.1816,874,277
02 feb 202412.3212.6811.7812.1612.1614,190,799
01 feb 202412.2312.4812.1212.3012.307,770,722
31 ene 202412.7112.7612.3012.3012.308,705,750
30 ene 202412.9713.0612.6912.7212.726,522,510
29 ene 202413.2313.4013.0213.0513.056,529,542
26 ene 202413.3113.4213.1713.2213.227,003,405
25 ene 202412.8913.3512.8713.3213.3211,115,519
24 ene 202412.9613.0312.4912.9412.9410,482,580
23 ene 202412.7112.9112.5012.8712.878,448,846
22 ene 202413.3213.3212.6012.6912.6914,820,311
19 ene 202413.3713.5813.3513.3813.386,271,530
18 ene 202413.4013.5313.1413.5113.519,999,256
17 ene 202413.7513.9313.5013.5013.507,167,049
16 ene 202413.7813.8813.6413.8113.816,660,189
15 ene 202413.8614.0613.7813.8613.867,560,840
12 ene 202413.5514.0913.5213.9213.9215,382,300
11 ene 202413.4213.6913.3913.6513.657,923,438
10 ene 202413.2613.5613.1613.4313.438,605,431
09 ene 202413.1913.3813.1013.2613.266,024,019
08 ene 202413.3613.3713.1513.1613.169,399,717
05 ene 202413.7713.8413.3013.3713.3715,688,724
04 ene 202413.9514.0013.7313.7413.747,902,438
03 ene 202414.0214.1013.9514.0214.025,064,924
02 ene 202414.2914.2914.0514.0514.057,125,917
29 dic 202314.2714.3714.1514.2914.298,869,142
28 dic 202313.9114.3513.8714.3014.3011,501,210
27 dic 202313.8414.0113.7413.8913.899,354,351
26 dic 202314.0514.0513.8113.8113.817,082,049
25 dic 202314.0814.2014.0014.0714.075,098,054
22 dic 202314.2714.3214.0114.0914.098,862,525
21 dic 202314.2014.3814.1214.2814.286,455,805
20 dic 202314.5314.5614.1614.2214.226,810,096
19 dic 202314.6814.7014.3214.4914.497,687,930
18 dic 202314.8514.9414.5514.6314.636,270,414
15 dic 202314.8515.0914.7914.8814.886,880,583
14 dic 202315.1315.2514.8014.8414.849,335,099
*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...