U.S. markets closed

Beijing Jingyeda Technology Co.,Ltd. (003005.SZ)

Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
20.84-0.49 (-2.30%)
Al cierre: 03:04PM CST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202421.4221.5020.7020.8420.841,401,700
27 jun 202421.5121.7021.2121.3321.331,417,100
26 jun 202420.0021.7219.9121.5621.562,307,734
25 jun 202420.4121.0220.0020.2120.211,390,082
24 jun 202421.1321.3020.3320.4120.411,461,600
21 jun 202421.5421.6621.0721.4221.42984,300
20 jun 202422.2922.4221.5821.6221.621,386,000
19 jun 202422.3122.6522.3022.4222.421,499,293
18 jun 202421.2022.3921.2022.3622.361,688,093
17 jun 202422.0922.2021.8521.8621.86925,200
14 jun 202422.1222.1921.7822.1322.131,106,100
13 jun 202422.3222.3921.9321.9621.961,195,900
12 jun 202421.9322.2821.5122.1622.161,433,800
11 jun 202421.0021.9020.7421.6921.691,361,100
07 jun 202421.3021.5521.0021.4121.411,714,182
06 jun 202422.0122.3320.6320.8720.872,948,650
05 jun 202422.4523.0322.1722.2422.241,593,100
04 jun 202422.8722.9822.0922.4522.451,528,320
03 jun 202423.3123.7022.7822.9522.951,336,160
31 may 202423.0223.8822.8823.4923.492,101,582
30 may 202422.9323.1522.3122.9722.971,159,760
29 may 202423.1723.4222.8422.9722.971,164,300
28 may 202423.3823.5022.8523.0523.051,098,300
27 may 202423.3923.9022.7623.3823.381,653,417
24 may 202424.2424.4923.4123.4423.441,914,400
23 may 202424.6824.9824.1524.2524.251,556,600
22 may 202424.7324.9824.4124.8724.871,364,400
21 may 202425.2425.2524.7024.7324.731,574,600
20 may 202424.5725.3924.2625.0225.022,775,500
17 may 202424.4824.7624.2024.5924.591,477,600
16 may 202424.0824.8924.0824.3824.381,699,400
15 may 202424.5024.9624.1524.2924.291,748,793
14 may 202423.9524.6823.9424.6024.602,110,793
13 may 202424.6624.6623.7523.8623.861,860,940
10 may 202425.2425.3924.6024.6324.632,192,112
09 may 202425.1225.4425.0025.2325.231,854,076
08 may 202425.8825.8825.0125.1325.132,826,232
07 may 202425.9926.2025.6825.9625.962,659,100
06 may 202426.3526.5725.8926.2026.204,756,817
30 abr 202426.1726.6325.5226.3226.327,669,035
29 abr 202423.7126.8823.5926.2426.247,379,832
26 abr 202424.2324.6623.9024.4424.443,479,800
25 abr 202424.0024.2023.7223.9123.912,423,900
24 abr 202423.4024.0823.4024.0624.063,443,300
23 abr 202423.1024.0022.9123.3523.353,599,800
22 abr 202422.6023.3422.0622.8022.802,124,277
19 abr 202423.4223.4922.9123.1323.132,419,400
18 abr 202423.6323.8822.8523.3823.384,280,969
17 abr 202421.3323.1721.3323.1723.172,763,029
16 abr 202423.3823.3821.0521.0621.063,367,120
15 abr 202424.5025.0022.8623.3823.383,436,737
12 abr 202425.1025.5224.9425.0325.031,631,457
11 abr 202424.9625.5624.5625.1825.182,113,100
10 abr 202425.8625.8824.6824.9624.962,356,900
09 abr 202425.6626.3025.3025.8625.861,617,900
08 abr 202426.2526.3025.5025.6025.602,106,270
03 abr 202426.9026.9326.0026.2526.252,350,200
02 abr 202427.6027.6226.7426.9426.942,630,180
01 abr 202427.1427.6127.1427.5627.562,645,680
29 mar 202426.8927.1726.5127.1427.141,481,400
28 mar 202425.8127.2425.8026.9226.924,396,400
27 mar 202427.2327.3225.7525.8125.813,910,920
26 mar 202428.1428.4826.9627.3227.324,882,083
25 mar 202430.1030.1028.1828.1928.195,854,900
22 mar 202431.1031.1030.1030.3430.347,408,670
21 mar 202429.8231.6829.5031.6631.6611,812,442
20 mar 202429.8029.8529.3929.6629.665,005,313
19 mar 202429.8030.2829.3529.9729.977,735,840
18 mar 202428.8029.7528.6029.7229.726,718,333
15 mar 202428.7029.2328.0229.1329.135,639,793
14 mar 202429.2329.5328.2028.8028.808,254,095
13 mar 202429.7630.3329.6029.9229.927,441,140
12 mar 202430.7730.8029.5829.7629.7610,952,831
11 mar 202429.2731.8629.2730.7730.7714,148,122
08 mar 202435.3237.0032.4032.4932.4922,526,087
07 mar 202430.5833.6429.5633.6433.6416,174,495
06 mar 202430.5730.5828.8630.5830.5812,851,132
05 mar 202426.1628.1525.3227.8027.8010,293,261
04 mar 202425.8526.4625.5026.3526.355,541,320
01 mar 202424.9626.1124.8325.8825.885,458,020
29 feb 202423.1025.0323.1024.9224.924,555,378
28 feb 202426.3026.8824.0224.0224.027,002,112
27 feb 202425.3227.6625.0426.6926.697,411,732
26 feb 202425.5026.3725.0125.6325.637,197,683
23 feb 202424.9026.7823.9626.2326.239,150,180
22 feb 202423.0325.0022.8524.7024.708,324,503
21 feb 202425.0025.7523.3223.3223.3210,161,651
20 feb 202422.1823.4622.1423.4623.461,746,133
19 feb 202420.6021.3320.4821.3321.331,377,862
08 feb 202417.5919.4217.3719.3919.394,882,217
07 feb 202418.4618.9517.3517.6517.654,286,040
06 feb 202417.7619.3517.1418.4618.464,430,200
05 feb 202421.1321.1419.0419.0419.042,580,440
02 feb 202422.1323.0220.2121.1521.153,295,000
01 feb 202422.7022.8021.5622.1322.132,337,700
31 ene 202424.0024.4122.5722.5922.592,807,900
30 ene 202424.5025.2124.0424.4124.411,617,140
29 ene 202425.8226.0724.9124.9124.912,567,000
26 ene 202426.0326.8625.9726.0826.083,528,600
25 ene 202425.1826.0024.9325.8825.882,893,400
*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...