U.S. markets close in 5 hours 38 minutes

Chengdu Spaceon Electronics Co., Ltd. (002935.SZ)

Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
11.94+0.29 (+2.49%)
Al cierre: 03:04PM CST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 202412.2111.9511.4311.9411.942,379,676
25 jun 202411.7411.9911.4711.6511.653,484,383
24 jun 202412.2112.2411.7011.7311.734,181,804
21 jun 202412.2612.3212.0212.2912.292,690,833
20 jun 202412.7912.8312.3312.3512.354,230,621
20 jun 20240.08 Dividendo
20 jun 20241.2:1 División de acciones
19 jun 202413.1613.1712.8312.8412.763,849,484
18 jun 202413.0013.2312.9413.1013.023,884,799
17 jun 202413.0813.2212.8812.9812.895,179,171
14 jun 202413.4313.4713.1213.2313.143,237,487
13 jun 202413.3213.5813.2513.4813.393,429,463
12 jun 202413.0713.5013.0413.3113.233,570,999
11 jun 202412.6513.3012.4713.1613.084,388,438
07 jun 202412.8512.9812.5412.7312.654,486,225
06 jun 202413.3913.4312.7612.8212.755,812,312
05 jun 202413.3113.8413.1813.4413.364,688,818
04 jun 202413.6213.6613.1713.3413.263,893,722
03 jun 202413.8414.0013.5713.7013.613,938,466
31 may 202413.5513.9613.4413.8313.755,863,444
30 may 202413.1013.5712.9313.4413.364,562,200
29 may 202413.0913.5713.0913.1813.092,436,438
28 may 202412.9913.3012.8713.1013.022,909,102
27 may 202413.1613.2412.7413.0412.963,881,676
24 may 202413.4313.4613.1613.1613.083,434,244
23 may 202413.5313.5713.3713.4013.323,146,436
22 may 202413.4213.7613.3713.5313.453,750,862
21 may 202413.7513.7613.4213.5013.424,643,864
20 may 202413.7313.9013.6713.8613.774,197,277
17 may 202413.6513.7313.5113.6813.603,400,509
16 may 202413.6813.8613.4913.5813.503,244,082
15 may 202413.8313.9113.5713.6013.523,036,448
14 may 202413.9814.1413.8813.8913.813,135,276
13 may 202414.4314.4313.9714.0713.995,248,860
10 may 202414.6014.7914.4814.5114.425,142,956
09 may 202414.4314.6314.2514.6314.545,127,906
08 may 202414.5814.6914.3014.3414.254,726,774
07 may 202414.1314.7714.1214.6514.568,203,086
06 may 202414.3814.5414.0714.1714.086,507,588
30 abr 202414.5814.6314.2814.3214.244,170,090
29 abr 202414.4414.6114.3114.5814.498,252,690
26 abr 202413.6814.7913.5914.5314.4411,796,135
25 abr 202413.9714.0513.6313.6813.594,267,266
24 abr 202413.5514.1813.5514.0613.974,930,294
23 abr 202413.5714.0213.4313.7113.626,179,808
22 abr 202413.8814.2313.5213.8013.717,034,620
19 abr 202413.1713.5913.1313.4813.403,383,350
18 abr 202413.1713.5513.0813.2513.173,705,192
17 abr 202412.7713.3112.7713.2913.215,219,890
16 abr 202413.2513.4212.6512.6712.594,386,945
15 abr 202413.6813.9013.2013.4013.325,360,797
12 abr 202413.6914.0713.6813.7313.642,733,002
11 abr 202413.6314.6613.5113.7913.714,656,632
10 abr 202414.0214.0713.4213.6113.524,896,643
09 abr 202414.0114.1713.8714.0213.943,248,335
08 abr 202414.2314.3814.0214.0413.953,183,742
03 abr 202414.4714.5114.1514.3214.243,367,074
02 abr 202414.6714.8214.4514.5714.484,638,091
01 abr 202414.8514.8514.4814.7314.647,701,000
29 mar 202414.3515.2714.2814.8514.766,754,710
28 mar 202414.0014.5713.8814.3814.296,144,693
27 mar 202414.3214.5113.7513.7913.714,042,065
26 mar 202414.1814.5014.1014.2614.174,730,497
25 mar 202414.6014.8114.2914.2914.205,016,602
22 mar 202414.8214.9914.5314.6614.575,105,185
21 mar 202415.1115.1514.7114.8414.756,663,124
20 mar 202414.2915.0214.1914.8314.748,990,901
19 mar 202414.0914.4514.0214.3014.215,738,679
18 mar 202413.7014.2413.7014.2114.127,403,457
15 mar 202413.4713.6813.3913.6513.563,304,555
14 mar 202413.7713.8313.2913.4613.374,379,798
13 mar 202413.7514.0213.6213.8113.725,402,875
12 mar 202413.4313.7313.3213.7313.645,587,718
11 mar 202413.3313.4213.1213.4213.333,812,238
08 mar 202413.1313.3313.0113.3313.253,176,832
07 mar 202413.4813.5713.1113.1313.043,609,349
06 mar 202413.4313.6313.1813.4013.324,323,840
05 mar 202413.4713.8313.3613.4313.344,045,892
04 mar 202413.5913.7113.3313.5213.443,473,150
01 mar 202413.4213.6613.2813.5813.504,299,498
29 feb 202412.7313.4112.6813.3813.304,950,258
28 feb 202413.7514.0412.8512.8812.797,470,763
27 feb 202413.3813.7213.2313.7013.615,549,713
26 feb 202413.2813.5813.1813.3513.275,223,288
23 feb 202412.9913.2712.8013.2713.184,690,665
22 feb 202412.3412.8812.3412.8712.795,170,062
21 feb 202412.2012.8212.0812.4512.375,127,570
20 feb 202412.2112.4411.9812.3212.253,444,345
19 feb 202412.2612.5012.1012.2812.215,692,446
08 feb 202411.4312.2211.4312.1312.057,267,927
07 feb 202411.4211.9811.1811.4211.355,513,412
06 feb 202411.0011.6110.4311.4811.407,766,088
05 feb 202411.9511.9910.8411.1111.045,193,214
02 feb 202412.6812.7811.6712.0411.974,507,087
01 feb 202412.3312.8212.2312.6712.594,454,870
31 ene 202412.8612.9712.3112.4512.375,481,772
30 ene 202413.1513.4812.9012.9812.904,249,968
29 ene 202413.7313.8713.2313.2613.184,181,078
26 ene 202414.2114.3213.6613.7313.655,111,158
25 ene 202412.9814.2912.9214.2314.149,956,912
*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...