U.S. markets closed

China Leadshine Technology Co., Ltd. (002979.SZ)

Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
19.59-0.14 (-0.71%)
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 202419.7119.7319.2819.5919.597,763,863
13 jun 202419.4920.0019.2519.7319.738,744,529
12 jun 202418.8319.8018.8019.4419.449,402,327
11 jun 202418.4018.9618.0018.8918.895,354,400
07 jun 202418.7718.9218.3718.5018.505,327,045
06 jun 202419.3019.3918.4018.4818.486,907,325
05 jun 202419.1119.5519.0119.0519.055,000,170
04 jun 202419.3919.4318.8019.1919.197,532,999
03 jun 202419.5020.0419.2719.4319.438,835,693
31 may 202419.0019.8818.9019.5019.509,688,192
30 may 202418.5519.1118.3618.8818.884,445,566
29 may 202418.7118.9618.5518.6618.663,537,366
28 may 202418.8919.0918.6318.7418.743,944,584
27 may 202418.8118.9318.3018.9218.924,808,622
24 may 202419.1119.1918.6518.6618.665,673,747
23 may 202419.4719.5019.0119.1319.134,095,400
22 may 202419.3519.5719.3119.5219.523,916,993
21 may 202419.5319.6119.2519.3619.363,669,590
20 may 202419.3119.6119.1119.5419.547,806,685
17 may 202419.5619.8519.3719.8519.855,107,180
16 may 202419.6819.8919.4919.5619.565,058,620
15 may 202419.6019.9419.5019.5419.545,047,223
14 may 202419.6820.2219.6619.8519.859,630,294
13 may 202419.7019.8619.2819.3119.316,987,364
10 may 202420.2620.3419.7619.7919.796,309,825
09 may 202419.8320.5019.8320.2820.289,037,350
08 may 202420.3020.4119.8419.9319.9311,536,415
07 may 202420.0020.9319.9920.5020.5016,179,835
06 may 202420.3920.4620.0120.1620.1615,178,215
30 abr 202419.7720.4919.7720.0120.0123,182,010
29 abr 202420.6721.1519.7319.9219.9235,412,048
26 abr 202418.5519.2318.2619.2319.2315,343,010
25 abr 202417.0517.5117.0217.4817.485,744,755
24 abr 202417.0317.3016.9017.2317.235,256,739
23 abr 202416.6317.2916.6316.9816.985,855,154
22 abr 202416.5316.7615.9916.5116.513,772,221
19 abr 202416.7416.8116.3816.5416.543,906,995
18 abr 202416.5717.2116.3016.7516.756,612,405
17 abr 202415.8016.6015.8016.6016.606,176,934
16 abr 202416.3816.4515.5415.5415.546,012,320
15 abr 202416.6716.8816.1816.3716.375,788,260
12 abr 202416.8317.0016.5916.6816.684,084,360
11 abr 202416.9017.2616.8016.8216.823,822,561
10 abr 202417.3517.4416.8017.1117.115,847,200
09 abr 202416.9617.4316.8917.2217.225,057,325
08 abr 202417.1617.2316.7116.8316.836,585,745
03 abr 202417.8017.8017.0017.1717.179,519,336
02 abr 202418.6518.6517.7817.9317.939,263,214
01 abr 202418.4518.6718.3718.6618.668,320,420
29 mar 202418.5618.6618.1518.4018.404,534,988
28 mar 202418.0519.0017.9618.6518.6512,769,182
27 mar 202418.3018.6017.7118.0518.059,710,226
26 mar 202418.6918.8418.0918.3818.387,754,201
25 mar 202419.1519.5618.5118.5918.599,061,601
22 mar 202419.6219.7118.9819.2019.2011,877,661
21 mar 202419.9520.2219.6419.7519.7510,772,569
20 mar 202420.0020.2419.7920.1420.1413,280,646
19 mar 202420.2620.7820.0120.1420.1418,784,933
18 mar 202419.9921.5419.8820.4020.4035,404,245
15 mar 202418.0919.6418.0119.6419.6419,446,661
14 mar 202418.2518.6517.5317.8517.859,586,835
13 mar 202418.0518.3217.9018.0918.0911,840,845
12 mar 202417.7018.7517.4918.3818.3816,985,735
11 mar 202417.3117.6717.1017.6617.667,080,050
08 mar 202417.2817.5716.9717.5017.508,982,925
07 mar 202418.2518.4817.3017.3117.3116,390,135
06 mar 202416.7917.7516.7017.6517.6512,109,659
05 mar 202417.2817.3516.8016.9016.909,314,180
04 mar 202417.5017.6417.0317.5417.5411,242,463
01 mar 202417.2818.0517.1417.7317.7313,760,308
29 feb 202416.1717.3416.1717.2817.2814,356,354
28 feb 202417.6517.9815.9616.0016.0015,539,461
27 feb 202416.7017.3616.5217.3617.3611,009,608
26 feb 202417.3117.5016.7016.8716.8715,351,873
23 feb 202415.7916.6815.7116.5716.5710,839,781
22 feb 202415.3015.8315.2115.7815.788,311,365
21 feb 202415.0315.8414.9515.5415.5410,908,255
20 feb 202415.2515.2914.8115.2515.256,998,226
19 feb 202415.0315.4414.8415.2015.2012,544,636
08 feb 202413.3014.7413.2814.7414.747,010,614
07 feb 202413.2814.2013.0613.4013.4010,928,183
06 feb 202412.0113.2011.7313.1313.1311,171,630
05 feb 202412.9713.0211.9212.0012.009,223,094
02 feb 202414.0814.3412.7713.2413.246,942,928
01 feb 202413.8114.2613.6014.0014.005,574,855
31 ene 202414.8514.9013.9013.9413.947,239,155
30 ene 202415.1715.6514.8614.8814.884,568,172
29 ene 202415.9816.2015.3515.3815.385,570,645
26 ene 202416.2116.2915.8015.8615.867,529,247
25 ene 202416.0216.4215.6416.3516.359,519,045
24 ene 202416.4116.5415.5116.1016.105,809,225
23 ene 202416.0016.3715.7016.1616.165,858,006
22 ene 202417.0017.0715.8516.0316.035,883,045
19 ene 202417.3517.4816.9016.9616.963,941,381
18 ene 202417.2517.7516.8317.3617.366,049,405
17 ene 202418.1318.2617.5017.5017.504,231,146
16 ene 202418.4918.5917.7918.1918.195,711,755
15 ene 202418.1418.5217.7618.3918.395,746,530
12 ene 202418.9018.9618.2018.2618.267,684,400
11 ene 202418.7619.2918.6818.9718.976,654,480
*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...