U.S. markets closed

Zhejiang Truelove Vogue Co., Ltd. (003041.SZ)

Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
13.06-0.39 (-2.90%)
Al cierre: 03:04PM CST
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202413.4213.5812.9713.0613.063,352,464
23 may 202413.5213.9312.9213.4513.457,947,754
22 may 202413.4014.7613.3313.9913.997,868,803
21 may 202413.4513.5613.3013.4213.421,298,980
20 may 202413.5713.8613.4713.5713.571,921,960
17 may 202413.5613.6413.3213.5313.531,035,392
16 may 202413.6013.7513.4913.5613.561,341,628
15 may 202413.7013.8213.5113.5513.55979,560
14 may 202413.4513.7913.3913.6813.681,525,064
13 may 202413.5113.5112.9613.3313.331,475,892
10 may 202413.5013.6813.4013.5113.511,104,908
09 may 202413.4813.6913.4113.5813.581,296,476
08 may 202413.5813.7213.3613.4713.471,712,852
07 may 202413.2413.5813.1713.5813.581,885,352
06 may 202413.0113.2613.0013.2013.202,009,236
30 abr 202412.8113.0812.6612.9012.902,227,767
29 abr 202412.3312.8112.3312.8112.812,272,767
26 abr 202412.5712.5712.3112.4012.401,875,946
25 abr 202412.1012.5512.1012.5112.511,766,000
24 abr 202411.8712.2111.8712.2112.211,398,248
23 abr 202411.6011.9611.4911.8711.871,493,780
22 abr 202411.7011.8711.2911.6011.601,290,844
19 abr 202411.7911.9511.6011.6411.641,548,368
18 abr 202411.8911.9911.6111.7911.791,931,975
17 abr 202411.5212.1011.5211.9411.943,276,621
16 abr 202411.5711.7311.1111.4611.464,051,904
15 abr 202412.7412.8911.6611.7411.745,322,001
12 abr 202412.6412.9712.5512.9612.963,705,392
11 abr 202412.6113.0312.4412.6412.644,151,601
10 abr 202413.5013.5512.7412.9912.995,977,884
09 abr 202414.4614.4613.3313.9713.979,574,426
08 abr 202413.9914.8113.5514.8114.813,422,865
03 abr 202413.2013.5213.1713.4613.461,845,312
02 abr 202413.2613.4113.0013.2613.261,602,832
01 abr 202412.8713.1812.8713.1813.181,470,852
29 mar 202412.6912.8212.5512.8512.85836,800
28 mar 202412.3512.7212.2012.5512.551,745,472
27 mar 202412.8312.8312.2612.2612.261,728,840
26 mar 202412.7712.8612.4712.7312.731,398,172
25 mar 202412.9313.1812.6512.6812.681,407,979
22 mar 202413.1813.2312.8213.0313.031,513,012
21 mar 202413.2013.3912.9913.1813.181,634,214
20 mar 202413.0113.2312.9813.2013.201,030,328
19 mar 202413.0013.1412.8913.0513.051,344,952
18 mar 202412.9713.0812.7313.0213.021,517,124
15 mar 202412.5912.7912.4512.7912.791,232,652
14 mar 202412.4612.6512.3812.5912.591,283,264
13 mar 202412.5912.6912.3012.5212.521,569,420
12 mar 202412.1612.6612.1412.6312.632,230,736
11 mar 202411.8912.1511.8912.1512.151,697,013
08 mar 202411.9812.0811.8411.9811.981,083,872
07 mar 202411.9512.2811.7111.8311.832,278,130
06 mar 202411.6711.9111.5611.8811.881,547,324
05 mar 202411.9111.9711.5811.6211.622,032,660
04 mar 202412.2112.3611.7411.9511.952,966,121
01 mar 202412.4112.5012.0512.2112.212,480,380
29 feb 202411.7412.3011.6012.3012.303,360,360
28 feb 202413.3513.4712.0112.0212.024,711,076
27 feb 202412.6413.3912.6413.3413.342,939,725
26 feb 202412.6013.3312.4012.6612.663,752,593
23 feb 202412.2412.6012.0112.5012.502,498,107
22 feb 202411.6611.9811.5511.9411.941,736,392
21 feb 202411.1212.0211.0811.7011.702,463,456
20 feb 202411.2411.3411.0511.2311.232,300,784
19 feb 202410.8911.4210.7911.0911.094,696,375
08 feb 20249.7210.659.6910.6510.655,935,627
07 feb 202410.4710.489.649.689.684,365,204
06 feb 202410.2010.859.9510.4810.485,480,607
05 feb 202411.9812.0011.0511.0511.052,364,248
02 feb 202413.0013.4511.7012.2812.283,344,149
01 feb 202413.1613.2912.5713.0013.002,423,118
31 ene 202414.1314.1713.2613.2913.292,605,456
30 ene 202414.7714.7814.1514.1814.181,674,884
29 ene 202415.2315.4914.7514.9214.922,093,608
26 ene 202415.2315.5915.1815.3115.311,611,116
25 ene 202414.7215.2914.5015.2115.211,847,804
24 ene 202414.4814.9014.0114.5314.532,213,868
23 ene 202414.8515.0714.0514.3614.363,637,172
22 ene 202415.7215.8814.7014.8514.852,347,035
19 ene 202415.8016.2515.6915.8315.832,296,940
18 ene 202416.5216.6315.3315.6415.643,494,736
17 ene 202416.6916.9416.5216.5216.521,284,396
16 ene 202416.8016.8716.4116.6816.681,388,016
15 ene 202416.7516.7516.7516.7516.75-
12 ene 202416.8917.1616.7016.7516.751,203,744
11 ene 202416.8416.9916.7516.9716.97994,492
10 ene 202416.8217.0016.7016.8316.831,412,060
09 ene 202416.7117.0416.6416.9016.901,589,751
08 ene 202416.8516.9216.6516.7116.711,586,760
05 ene 202416.9917.2716.7916.8916.891,405,091
04 ene 202416.9917.1216.6617.0817.081,287,207
03 ene 202416.9817.0216.7916.9916.991,406,655
02 ene 202416.6517.0316.6516.9816.982,035,052
29 dic 202316.3016.7616.1816.6516.651,187,411
28 dic 202316.3516.3616.0016.2816.281,349,744
27 dic 202316.0716.3415.9716.2616.261,191,064
26 dic 202316.3916.5116.0216.0716.071,588,676
25 dic 202316.9416.9516.2716.4016.402,156,864
22 dic 202317.0517.2416.8416.9116.911,362,316
21 dic 202316.6517.0716.5017.0517.051,321,400
*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...