U.S. markets closed

Shenzhen Zhaowei Machinery & Electronics Co., Ltd. (003021.SZ)

Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
52.37-2.04 (-3.75%)
Al cierre: 03:04PM CST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202452.0052.8551.1052.3752.376,183,155
13 jun 202453.0055.3852.7054.4154.416,872,688
12 jun 202453.8255.1252.9853.0753.076,823,133
11 jun 202450.5853.6749.7253.2953.296,971,484
07 jun 202452.1852.4649.9050.5750.574,566,910
06 jun 202452.5753.2051.2051.5251.524,420,864
05 jun 202453.0954.5052.5652.5752.575,010,775
04 jun 202452.9954.8752.5053.4553.458,231,627
03 jun 202451.7053.8551.3052.9252.9210,238,108
31 may 202451.4053.5351.0952.0752.0712,612,279
30 may 202447.9951.4147.9951.4151.418,882,083
29 may 202446.5047.2845.9846.7446.743,744,440
28 may 202447.0548.1546.7146.9946.993,362,280
27 may 202448.0048.2046.2447.6147.614,962,214
24 may 202449.8650.2448.2748.4648.466,193,618
23 may 202451.0051.8850.0050.0650.066,106,479
22 may 202450.3553.8850.2351.2251.228,857,782
21 may 202449.9151.2149.0950.5450.546,961,831
21 may 20240.55 Dividendo
21 may 20241.4:1 División de acciones
20 may 202448.5851.1448.5650.7050.1512,496,666
17 may 202446.6647.9645.9947.5146.996,130,324
16 may 202445.6347.5745.3646.8046.295,895,934
15 may 202446.8647.3145.5945.7145.224,689,220
14 may 202447.5948.7947.1547.1546.647,012,567
13 may 202446.7947.3445.6345.9345.435,732,969
10 may 202447.8449.4346.4648.0647.547,725,125
09 may 202447.1949.8247.1948.3647.8313,534,578
08 may 202445.4546.5444.8245.8645.365,334,616
07 may 202446.1146.1445.3645.5445.054,662,105
06 may 202445.0946.4144.9346.2345.737,738,071
30 abr 202445.3645.7044.1644.2643.785,778,344
29 abr 202446.3446.3444.3945.3944.9011,296,231
26 abr 202442.3644.3842.1944.3843.907,276,171
25 abr 202440.3240.7940.1640.3439.912,895,200
24 abr 202440.9440.9440.1440.8140.374,549,571
23 abr 202439.9641.7839.8640.9640.525,302,312
22 abr 202441.5142.2940.0440.2939.867,552,700
19 abr 202444.1344.9941.9442.9642.5012,175,380
18 abr 202438.5942.4537.8842.4541.995,545,978
17 abr 202437.4938.8637.4938.5938.173,652,644
16 abr 202439.2039.2536.2937.0336.634,318,483
15 abr 202440.0340.4038.4439.2038.773,371,643
12 abr 202440.2941.0039.8440.0139.583,046,975
11 abr 202440.4741.5740.3240.3539.913,127,481
10 abr 202442.8642.9940.7641.0140.574,499,307
09 abr 202442.8643.6142.4543.0642.602,836,156
08 abr 202444.1144.7043.0943.1142.643,179,145
03 abr 202443.7644.4442.6544.0943.614,128,955
02 abr 202444.3644.5643.2943.6443.163,202,894
01 abr 202445.3445.4744.1444.5644.074,606,679
29 mar 202443.5744.3842.9044.1143.632,140,320
28 mar 202442.0044.2042.0043.3342.865,063,966
27 mar 202444.6344.7842.1442.1441.695,704,115
26 mar 202445.8646.2644.2144.6444.165,499,559
25 mar 202447.6948.6945.8645.9445.445,357,375
22 mar 202449.0049.5947.8648.3847.854,764,848
21 mar 202450.0750.2649.0549.3348.793,813,556
20 mar 202450.4950.5849.0650.0749.535,913,301
19 mar 202451.3253.1650.4250.5049.957,953,220
18 mar 202450.4851.6450.0551.4950.936,814,311
15 mar 202448.5750.6347.9950.4549.906,620,945
14 mar 202449.8050.6148.5748.9148.385,224,077
13 mar 202450.7150.7149.2949.7949.255,832,204
12 mar 202451.6452.0749.6650.7650.218,927,490
11 mar 202448.7251.8648.4950.6750.129,371,394
08 mar 202449.0149.5847.8649.1748.647,044,077
07 mar 202449.6451.3448.5849.9149.3713,609,499
06 mar 202446.1551.6445.1951.6451.0811,855,165
05 mar 202447.7648.3646.0446.9546.447,774,333
04 mar 202445.7148.7143.5748.4547.9211,291,893
01 mar 202445.0946.0044.7645.7145.215,438,599
29 feb 202442.5145.2142.3145.0944.606,878,303
28 feb 202447.8648.2943.5743.6443.1610,318,011
27 feb 202446.8148.2345.3648.2147.6910,781,626
26 feb 202445.7849.6144.3647.7847.2615,081,127
23 feb 202440.9245.1140.8445.1144.6211,608,409
22 feb 202440.9141.7939.5441.0140.569,395,755
21 feb 202439.2942.4938.9641.4140.9710,670,395
20 feb 202440.0740.3838.8139.7139.288,174,570
19 feb 202442.2442.2438.7041.3840.9310,213,838
08 feb 202439.1243.0338.8942.9642.505,660,641
07 feb 202437.7640.8237.2239.1238.706,489,289
06 feb 202434.9938.7133.4937.7537.346,035,086
05 feb 202437.1538.3733.9335.2434.855,965,261
02 feb 202438.5740.4136.1137.5137.115,253,644
01 feb 202437.6439.3137.2038.4037.984,431,756
31 ene 202441.0741.3237.8638.0137.605,354,832
30 ene 202440.9643.3840.9141.0740.633,839,992
29 ene 202444.2044.3641.2141.5141.065,512,119
26 ene 202446.4346.8543.6443.7943.315,441,580
25 ene 202446.5447.6144.8646.8646.354,653,503
24 ene 202448.2148.2144.6446.2445.735,343,662
23 ene 202447.8649.0747.3647.7747.253,761,675
22 ene 202452.2852.9148.0648.5648.033,169,292
19 ene 202453.2553.2551.2851.3450.792,530,774
18 ene 202451.4253.2648.6853.2152.646,139,039
17 ene 202456.2656.2650.9551.4150.856,023,399
16 ene 202457.4357.5655.1256.2655.652,776,019
15 ene 202456.4556.4556.4556.4555.84-
*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...