U.S. markets close in 5 hours 52 minutes

Keli Motor Group Co., Ltd. (002892.SZ)

Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
13.07-0.19 (-1.43%)
Al cierre: 03:04PM CST
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 may 202413.3013.2813.0413.0713.075,868,034
27 may 202413.1813.2812.8013.2613.268,745,009
24 may 202413.3013.3113.0013.0113.019,817,279
23 may 202413.6213.6513.3013.3713.3712,504,647
22 may 202413.2313.8513.1613.6513.6517,432,891
21 may 202413.3913.3913.0413.1513.156,030,862
20 may 202413.3013.5413.2813.3613.367,010,804
17 may 202413.1113.3713.0813.3613.365,987,773
16 may 202413.3813.5213.2313.2713.276,007,301
15 may 202413.5313.5613.3313.3913.395,426,116
14 may 202413.5013.7513.4213.5313.537,270,072
13 may 202413.5913.6013.2713.3113.318,072,654
10 may 202413.9214.0213.6813.7213.727,473,198
09 may 202413.8514.0513.7913.9213.927,541,530
08 may 202414.0314.1013.7213.7613.7610,188,937
07 may 202414.0114.2613.9414.1114.1111,031,329
06 may 202414.0814.2613.9814.0314.039,950,668
30 abr 202414.0014.1613.6813.9013.9012,389,409
29 abr 202414.1014.2013.7913.9513.9515,205,379
26 abr 202413.0013.7012.9413.5913.5917,612,683
25 abr 202413.1013.2412.9813.0913.0911,007,417
24 abr 202412.8313.0812.7213.0613.0611,764,531
23 abr 202412.5913.0112.4712.7912.7913,165,977
22 abr 202412.5012.6812.1612.4312.439,107,727
19 abr 202412.9413.0412.5312.6212.6215,404,428
18 abr 202412.7813.2412.4413.0013.0025,885,340
17 abr 202411.7512.6411.7512.6412.6415,952,997
16 abr 202412.5012.6311.4911.4911.4920,309,864
15 abr 202413.2313.4912.4812.7712.7718,052,708
12 abr 202413.4913.7513.3613.3713.379,790,285
11 abr 202413.4913.9013.4813.5213.5212,413,512
10 abr 202413.9314.3013.5513.7113.7119,831,653
09 abr 202413.8014.0513.6013.8913.8911,890,795
08 abr 202414.1514.2313.8013.8713.8712,603,191
03 abr 202414.5614.6314.0214.1414.1413,529,517
02 abr 202415.1015.1014.5014.6714.6717,047,277
01 abr 202415.2715.4214.9415.1615.1619,949,411
29 mar 202414.8414.8814.5215.0915.097,322,646
28 mar 202414.1515.0614.1014.7714.7723,584,763
27 mar 202414.8614.9514.0814.1314.1320,300,937
26 mar 202415.0415.3714.6314.9514.9523,548,130
25 mar 202415.7116.0615.1315.1515.1528,919,665
22 mar 202416.2516.4015.7515.9615.9630,096,692
21 mar 202415.9016.1615.7615.9015.9021,880,701
20 mar 202416.0216.1715.6515.9015.9033,287,915
19 mar 202416.2016.7416.0916.1016.1034,358,975
18 mar 202416.7016.7016.0616.4316.4344,745,605
15 mar 202415.8816.4415.6816.4116.4148,183,680
14 mar 202415.8116.4815.5715.8715.8740,461,258
13 mar 202415.9116.1815.8215.9815.9834,168,475
12 mar 202415.9016.6515.5016.1016.1051,510,418
11 mar 202415.4016.4315.0216.1116.1153,516,656
08 mar 202415.0015.8415.0015.7615.7653,012,753
07 mar 202416.5317.3115.1515.2115.2196,246,180
06 mar 202414.0015.7413.9515.7415.7450,096,406
05 mar 202413.9414.9713.4114.3114.3155,157,004
04 mar 202413.6313.9513.3113.9413.9437,336,520
01 mar 202413.5113.8513.4013.6913.6933,742,038
29 feb 202412.3213.5812.3213.5713.5739,383,640
28 feb 202414.0514.3912.7812.7812.7856,512,045
27 feb 202413.6214.2913.3814.2014.2062,339,474
26 feb 202413.5013.9013.2713.9013.9064,014,273
23 feb 202411.8812.6611.8612.6412.6441,636,914
22 feb 202411.2811.9711.2711.8811.8827,612,500
21 feb 202411.1311.9311.0011.4411.4432,622,586
20 feb 202410.9111.5010.6611.3811.3828,426,535
19 feb 202410.4610.9510.4010.9410.9427,405,841
08 feb 20249.7310.529.1810.3410.3435,431,678
07 feb 202410.0510.359.419.569.5630,051,504
06 feb 20249.4410.419.0410.0010.0026,135,368
05 feb 202410.8510.859.949.949.9417,298,756
02 feb 202411.6212.0510.5311.0411.0415,743,459
01 feb 202411.4211.8011.2311.4811.4810,284,337
31 ene 202412.2312.3811.4911.4911.4910,326,316
30 ene 202412.4612.8212.1412.1912.197,933,178
29 ene 202413.0513.1512.4812.5812.589,903,141
26 ene 202413.3013.3612.9813.0213.0210,349,877
25 ene 202413.0913.3712.7913.3613.3612,495,587
24 ene 202413.2413.3812.5013.0013.0011,032,375
23 ene 202413.0013.2212.8013.0513.059,563,782
22 ene 202413.7713.8712.8813.0313.0312,093,960
19 ene 202414.3714.3713.8113.8213.827,584,568
18 ene 202414.1914.3113.7014.1714.1710,476,881
17 ene 202414.6014.6114.0914.1214.127,473,078
16 ene 202414.6814.7714.2114.5614.569,014,500
15 ene 202414.6914.8814.5614.7314.736,668,660
12 ene 202414.9915.1314.7314.8614.8610,083,722
11 ene 202414.5415.0514.4415.0115.0114,038,959
10 ene 202415.2115.2214.5414.5414.5415,618,346
09 ene 202414.6715.3914.6715.0215.0220,008,289
08 ene 202415.0015.0014.6614.6714.6710,198,377
05 ene 202415.5015.7014.9015.0215.0215,359,936
04 ene 202415.4115.5715.1915.3715.379,857,760
03 ene 202415.8315.8615.1515.4615.4618,994,596
02 ene 202415.9916.2015.8615.8715.8715,723,240
29 dic 202315.6516.2615.5816.0916.0921,771,609
28 dic 202315.5115.7815.2115.7015.7017,355,047
27 dic 202315.3015.4815.0515.3115.3111,834,712
26 dic 202315.8015.8415.1015.1915.1917,241,303
25 dic 202315.8215.9415.4915.7415.7413,335,980
*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...