U.S. markets closed

Zhejiang Viewshine Intelligent Meter Co.,Ltd (002849.SZ)

Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
11.62+0.14 (+1.22%)
Al cierre: 03:04PM CST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202411.4311.6611.3611.6211.622,936,000
13 jun 202411.4511.5611.2811.4811.483,518,920
12 jun 202411.0811.5211.0211.4711.474,341,840
11 jun 202410.9211.1810.4511.1411.146,326,280
07 jun 202411.2911.3910.8811.1111.1110,843,800
06 jun 202411.5312.0010.6012.0012.008,073,880
05 jun 202411.6211.7611.4411.4411.443,302,780
04 jun 202412.0012.0811.5511.7211.723,911,740
04 jun 20240.04 Dividendo
03 jun 202412.4012.4111.8312.0412.004,654,440
31 may 202411.9712.4711.9712.4012.363,492,210
30 may 202412.0412.1411.9312.0311.991,892,733
29 may 202412.0812.2812.0212.0912.052,102,210
28 may 202412.2612.4312.0612.0812.042,134,240
27 may 202412.2912.4011.9712.3712.333,602,060
24 may 202412.3612.5812.2512.2912.252,582,100
23 may 202412.4012.5312.2812.3612.323,156,600
22 may 202412.8312.8612.4012.5112.473,772,881
21 may 202412.8512.9612.7312.7412.702,983,410
20 may 202413.0913.0912.7612.8412.803,624,940
17 may 202413.0013.0612.8112.9812.942,895,310
16 may 202413.0913.2412.8412.9612.923,212,300
15 may 202413.3713.3712.9613.0913.053,558,720
14 may 202413.1613.4813.1613.4213.383,200,369
13 may 202413.1513.4112.8013.1613.125,226,510
10 may 202413.7313.7813.2313.2913.253,963,650
09 may 202413.6213.9313.5913.7113.663,363,850
08 may 202413.9513.9613.5313.6213.573,751,740
07 may 202414.0614.2213.8613.9513.904,280,456
06 may 202414.1314.2513.9013.9813.935,947,790
30 abr 202413.9314.1313.6513.8713.826,551,340
29 abr 202413.4014.3513.2613.9613.919,518,059
26 abr 202413.6214.1413.4713.5313.498,198,670
25 abr 202413.8013.8713.3713.4913.456,725,400
24 abr 202413.5014.0513.3413.9013.856,715,880
23 abr 202412.8513.3612.6813.3413.305,876,000
22 abr 202412.6613.2212.0512.8512.816,470,000
19 abr 202412.8913.1912.6012.6912.655,596,340
18 abr 202413.0213.3812.8012.9012.868,264,740
17 abr 202411.9213.0211.9213.0212.989,148,840
16 abr 202412.9613.2611.8411.8411.808,264,780
15 abr 202414.0814.2012.8013.1613.127,755,000
12 abr 202414.3414.4914.0514.1714.123,034,071
11 abr 202414.2114.5714.0814.2714.223,796,366
10 abr 202414.7014.7313.9914.1414.095,180,035
09 abr 202414.7014.9314.4614.7814.734,701,520
08 abr 202415.0515.2514.6314.7014.656,075,450
03 abr 202416.0016.0015.3015.3215.275,913,650
02 abr 202416.2516.4915.7516.0015.958,360,420
01 abr 202415.7016.9015.5316.5216.4711,816,050
29 mar 202416.0016.4815.3015.5115.467,287,732
28 mar 202415.6116.5915.0216.1716.1210,477,360
27 mar 202417.4018.1116.1716.1716.1216,881,682
26 mar 202417.1218.0016.7617.9717.9118,051,138
25 mar 202416.7217.4016.3317.0617.0014,248,403
22 mar 202416.5816.9316.0016.7216.6610,329,105
21 mar 202416.4416.7916.4016.4116.366,592,040
20 mar 202416.5016.8616.3316.6616.608,814,546
19 mar 202416.7516.9516.5516.6416.589,281,459
18 mar 202416.7517.1016.4016.9516.8912,673,640
15 mar 202417.3017.8516.5516.9216.8620,478,279
14 mar 202415.1617.3815.1617.3817.3220,845,920
13 mar 202414.9116.4114.7515.8015.7517,501,163
12 mar 202415.1815.4814.8014.9214.879,059,520
11 mar 202414.4015.4214.2015.0715.0212,505,057
08 mar 202414.1014.6413.9814.5114.469,406,351
07 mar 202415.0215.2014.2214.3814.3319,481,720
06 mar 202414.0015.4613.8015.4615.4111,873,690
05 mar 202414.2814.3913.7114.0514.006,675,020
04 mar 202414.6014.7113.7014.5014.457,746,032
01 mar 202414.3014.9014.3014.6514.604,762,197
29 feb 202413.3014.2913.3014.2614.216,115,020
28 feb 202415.2515.6713.7013.7113.669,165,989
27 feb 202414.8015.4414.6015.2115.165,557,320
26 feb 202414.8015.4414.5014.9014.856,093,220
23 feb 202413.7714.8713.7014.7714.726,890,626
22 feb 202413.3013.7313.1413.6913.645,439,706
21 feb 202412.9313.7812.7013.1413.105,798,175
20 feb 202412.7413.6312.7213.0913.057,574,406
19 feb 202412.0212.7111.8412.7112.675,964,704
08 feb 202410.3011.559.6811.5511.519,305,059
07 feb 202411.2511.489.9710.5010.479,639,180
06 feb 202411.5011.5510.4311.0711.0310,269,050
05 feb 202412.6612.6611.5911.5911.553,916,800
02 feb 202413.1613.5811.8412.8812.848,797,270
01 feb 202413.5713.6212.8213.1613.126,488,200
31 ene 202414.8614.8613.3113.7013.654,948,530
30 ene 202415.3715.4114.6814.7414.693,192,200
29 ene 202416.1016.2915.3415.4315.382,920,970
26 ene 202416.4316.9016.1116.1416.094,062,010
25 ene 202415.2816.3015.1916.2216.173,657,160
24 ene 202415.1915.7414.8915.4515.403,506,490
23 ene 202414.9815.5514.6815.1815.134,685,810
22 ene 202416.3416.3614.8015.0114.967,350,240
19 ene 202417.1117.1616.2616.3016.254,495,345
18 ene 202417.3917.3916.2817.1217.066,085,290
17 ene 202418.0018.0017.2517.3317.273,114,420
16 ene 202418.5218.7217.7017.9217.864,252,159
15 ene 202418.1818.9617.7118.4118.356,856,920
12 ene 202417.8518.3017.7418.1518.093,774,500
*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...