Shenzhen Zhongzhuang Construction Group Co.,Ltd (002822.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 3,697,000 |
| 29 abr 2024 | 1.5200 | 1.6100 | 1.5200 | 1.6100 | 1.6100 | 39,426,723 |
| 26 abr 2024 | 1.5900 | 1.5900 | 1.5100 | 1.5300 | 1.5300 | 39,554,361 |
| 25 abr 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 6,446,322 |
| 24 abr 2024 | 1.5700 | 1.5800 | 1.5000 | 1.5100 | 1.5100 | 50,927,148 |
| 23 abr 2024 | 1.5300 | 1.6100 | 1.5100 | 1.5800 | 1.5800 | 33,307,123 |
| 22 abr 2024 | 1.5800 | 1.6400 | 1.5800 | 1.5800 | 1.5800 | 34,392,561 |
| 19 abr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 2,795,100 |
| 18 abr 2024 | 1.8200 | 1.8400 | 1.7500 | 1.7500 | 1.7500 | 35,425,048 |
| 17 abr 2024 | 1.8300 | 1.9200 | 1.8300 | 1.8400 | 1.8400 | 55,474,199 |
| 16 abr 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1,422,100 |
| 15 abr 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2,364,300 |
| 12 abr 2024 | 2.1000 | 2.2000 | 2.1000 | 2.1400 | 2.1400 | 26,041,200 |
| 11 abr 2024 | 2.1100 | 2.1800 | 2.0800 | 2.1100 | 2.1100 | 29,094,595 |
| 10 abr 2024 | 2.2800 | 2.3000 | 2.1900 | 2.1900 | 2.1900 | 26,196,755 |
| 09 abr 2024 | 2.2300 | 2.3400 | 2.2300 | 2.3000 | 2.3000 | 25,391,887 |
| 08 abr 2024 | 2.3500 | 2.3500 | 2.2700 | 2.2700 | 2.2700 | 29,744,349 |
| 03 abr 2024 | 2.4800 | 2.4800 | 2.3800 | 2.3900 | 2.3900 | 32,309,263 |
| 02 abr 2024 | 2.5700 | 2.5900 | 2.4800 | 2.5100 | 2.5100 | 36,995,953 |
| 01 abr 2024 | 2.4200 | 2.5600 | 2.4000 | 2.5600 | 2.5600 | 41,717,963 |
| 29 mar 2024 | 2.4400 | 2.4700 | 2.3500 | 2.4400 | 2.4400 | 36,708,545 |
| 28 mar 2024 | 2.4300 | 2.5200 | 2.3800 | 2.4700 | 2.4700 | 41,743,134 |
| 27 mar 2024 | 2.5800 | 2.5900 | 2.5000 | 2.5000 | 2.5000 | 30,585,061 |
| 26 mar 2024 | 2.7200 | 2.7400 | 2.6300 | 2.6300 | 2.6300 | 40,132,787 |
| 25 mar 2024 | 2.8700 | 2.8800 | 2.7700 | 2.7700 | 2.7700 | 30,635,922 |
| 22 mar 2024 | 2.8500 | 2.9700 | 2.8100 | 2.9200 | 2.9200 | 37,279,411 |
| 21 mar 2024 | 2.9800 | 3.0200 | 2.8400 | 2.8600 | 2.8600 | 52,686,142 |
| 20 mar 2024 | 2.9000 | 3.0400 | 2.8600 | 2.9900 | 2.9900 | 50,158,762 |
| 19 mar 2024 | 3.0600 | 3.1100 | 2.9000 | 2.9000 | 2.9000 | 58,023,399 |
| 18 mar 2024 | 3.2800 | 3.2800 | 2.9600 | 3.0500 | 3.0500 | 65,183,070 |
| 15 mar 2024 | 3.0000 | 3.1200 | 2.9800 | 3.1200 | 3.1200 | 27,093,119 |
| 14 mar 2024 | 2.8100 | 2.9700 | 2.8000 | 2.9700 | 2.9700 | 53,365,519 |
| 13 mar 2024 | 2.7800 | 2.8800 | 2.7200 | 2.8300 | 2.8300 | 50,025,831 |
| 12 mar 2024 | 2.7800 | 2.8500 | 2.7500 | 2.8000 | 2.8000 | 64,046,954 |
| 11 mar 2024 | 2.7100 | 2.8100 | 2.6800 | 2.7100 | 2.7100 | 66,790,970 |
| 08 mar 2024 | 2.5500 | 2.7100 | 2.5300 | 2.7100 | 2.7100 | 76,622,277 |
| 07 mar 2024 | 2.4600 | 2.6300 | 2.4200 | 2.5800 | 2.5800 | 81,042,631 |
| 06 mar 2024 | 2.4800 | 2.5500 | 2.4600 | 2.5000 | 2.5000 | 79,731,257 |
| 05 mar 2024 | 2.4700 | 2.6000 | 2.4400 | 2.5900 | 2.5900 | 89,635,953 |
| 04 mar 2024 | 2.4600 | 2.5200 | 2.3800 | 2.4800 | 2.4800 | 79,465,050 |
| 01 mar 2024 | 2.4100 | 2.6000 | 2.4100 | 2.5000 | 2.5000 | 106,682,708 |
| 29 feb 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 393,400 |
| 28 feb 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 416,200 |
| 27 feb 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 301,000 |
| 26 feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 23 feb 2024 | 2.8300 | 2.9800 | 2.8300 | 2.9600 | 2.9600 | 34,982,442 |
| 22 feb 2024 | 2.7400 | 2.8400 | 2.7100 | 2.8300 | 2.8300 | 35,069,520 |
| 21 feb 2024 | 2.5100 | 2.7900 | 2.4900 | 2.7900 | 2.7900 | 27,256,303 |
| 20 feb 2024 | 2.5000 | 2.5500 | 2.4300 | 2.5400 | 2.5400 | 28,418,833 |
| 19 feb 2024 | 2.3700 | 2.5000 | 2.3300 | 2.4900 | 2.4900 | 42,219,508 |
| 08 feb 2024 | 2.1600 | 2.4700 | 2.1300 | 2.4000 | 2.4000 | 63,904,318 |
| 07 feb 2024 | 2.6200 | 2.6300 | 2.3700 | 2.3700 | 2.3700 | 21,223,747 |
| 06 feb 2024 | 2.6800 | 2.8400 | 2.6300 | 2.6300 | 2.6300 | 24,942,400 |
| 05 feb 2024 | 3.1900 | 3.2300 | 2.9200 | 2.9200 | 2.9200 | 15,032,409 |
| 02 feb 2024 | 3.4200 | 3.5200 | 3.0800 | 3.2400 | 3.2400 | 19,600,840 |
| 01 feb 2024 | 3.6000 | 3.6500 | 3.3900 | 3.4100 | 3.4100 | 16,856,961 |
| 31 ene 2024 | 3.6900 | 3.9000 | 3.6000 | 3.6000 | 3.6000 | 14,642,706 |
| 30 ene 2024 | 4.0300 | 4.0300 | 3.8700 | 3.8700 | 3.8700 | 10,467,100 |
| 29 ene 2024 | 4.1800 | 4.2100 | 3.9900 | 4.0000 | 4.0000 | 12,886,100 |
| 26 ene 2024 | 4.0900 | 4.2200 | 4.0300 | 4.1700 | 4.1700 | 15,600,580 |
| 25 ene 2024 | 3.8300 | 4.1000 | 3.8300 | 4.0900 | 4.0900 | 17,462,100 |
| 24 ene 2024 | 3.7400 | 3.8500 | 3.6600 | 3.8300 | 3.8300 | 12,607,200 |
| 23 ene 2024 | 3.7300 | 3.7800 | 3.6400 | 3.7300 | 3.7300 | 13,629,061 |
| 22 ene 2024 | 4.0300 | 4.0300 | 3.7500 | 3.7800 | 3.7800 | 13,445,100 |
| 19 ene 2024 | 4.1000 | 4.1100 | 3.9900 | 4.0000 | 4.0000 | 9,558,800 |
| 18 ene 2024 | 4.1200 | 4.1300 | 3.9700 | 4.1100 | 4.1100 | 13,424,279 |
| 17 ene 2024 | 4.2400 | 4.2600 | 4.1200 | 4.1300 | 4.1300 | 8,843,879 |
| 16 ene 2024 | 4.2900 | 4.3200 | 4.1600 | 4.2300 | 4.2300 | 12,420,400 |
| 15 ene 2024 | 4.3700 | 4.3900 | 4.3000 | 4.3100 | 4.3100 | 11,612,800 |
| 12 ene 2024 | 4.3600 | 4.5300 | 4.3500 | 4.4000 | 4.4000 | 13,126,700 |
| 11 ene 2024 | 4.2900 | 4.3700 | 4.2800 | 4.3600 | 4.3600 | 10,050,700 |
| 10 ene 2024 | 4.4100 | 4.4100 | 4.2700 | 4.2700 | 4.2700 | 12,980,700 |
| 09 ene 2024 | 4.3700 | 4.4400 | 4.3200 | 4.4100 | 4.4100 | 20,564,800 |
| 08 ene 2024 | 4.3900 | 4.5800 | 4.3500 | 4.3600 | 4.3600 | 23,855,661 |
| 05 ene 2024 | 4.4100 | 4.4400 | 4.3100 | 4.3400 | 4.3400 | 9,235,000 |
| 04 ene 2024 | 4.3900 | 4.4400 | 4.3700 | 4.4100 | 4.4100 | 8,500,600 |
| 03 ene 2024 | 4.3900 | 4.4300 | 4.3300 | 4.3800 | 4.3800 | 9,368,700 |
| 02 ene 2024 | 4.3900 | 4.4400 | 4.3700 | 4.3900 | 4.3900 | 8,534,400 |
| 29 dic 2023 | 4.3700 | 4.4100 | 4.3400 | 4.3800 | 4.3800 | 7,845,220 |
| 28 dic 2023 | 4.3100 | 4.4000 | 4.2400 | 4.3700 | 4.3700 | 7,414,761 |
| 27 dic 2023 | 4.2500 | 4.3500 | 4.2200 | 4.3100 | 4.3100 | 7,978,500 |
| 26 dic 2023 | 4.2900 | 4.3500 | 4.2300 | 4.2400 | 4.2400 | 7,244,561 |
| 25 dic 2023 | 4.3500 | 4.3600 | 4.2700 | 4.2800 | 4.2800 | 9,835,561 |
| 22 dic 2023 | 4.4900 | 4.5300 | 4.3200 | 4.3500 | 4.3500 | 10,506,561 |
| 21 dic 2023 | 4.3800 | 4.4700 | 4.3100 | 4.4400 | 4.4400 | 10,939,200 |
| 20 dic 2023 | 4.4100 | 4.5100 | 4.3800 | 4.3900 | 4.3900 | 11,816,800 |
| 19 dic 2023 | 4.4500 | 4.4700 | 4.3700 | 4.4100 | 4.4100 | 15,115,900 |
| 18 dic 2023 | 4.3100 | 4.5000 | 4.2100 | 4.4300 | 4.4300 | 34,713,620 |
| 15 dic 2023 | 4.7000 | 4.7300 | 4.6100 | 4.6400 | 4.6400 | 11,641,600 |
| 14 dic 2023 | 4.6500 | 4.8300 | 4.6500 | 4.7000 | 4.7000 | 17,277,300 |
| 13 dic 2023 | 4.6700 | 4.7400 | 4.6300 | 4.6500 | 4.6500 | 13,751,200 |
| 12 dic 2023 | 4.5500 | 4.7000 | 4.5500 | 4.6800 | 4.6800 | 15,708,400 |
| 11 dic 2023 | 4.5300 | 4.5700 | 4.5100 | 4.5500 | 4.5500 | 15,009,800 |
| 08 dic 2023 | 4.7000 | 4.7300 | 4.5500 | 4.5700 | 4.5700 | 20,534,363 |
| 07 dic 2023 | 4.7000 | 4.7400 | 4.6500 | 4.6700 | 4.6700 | 17,316,800 |
| 06 dic 2023 | 4.6700 | 4.7600 | 4.6700 | 4.7100 | 4.7100 | 18,961,500 |
| 05 dic 2023 | 4.7800 | 4.8500 | 4.7000 | 4.7100 | 4.7100 | 21,712,800 |
| 04 dic 2023 | 4.7600 | 4.9400 | 4.7500 | 4.8100 | 4.8100 | 24,789,300 |
| 01 dic 2023 | 4.7600 | 4.8200 | 4.6900 | 4.7600 | 4.7600 | 21,274,777 |
| 30 nov 2023 | 4.7700 | 4.8000 | 4.6400 | 4.7300 | 4.7300 | 29,016,100 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.