U.S. markets closed

Hangzhou Changchuan Technology Co.,Ltd (300604.SZ)

Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
30.28+0.48 (+1.61%)
Al cierre: 03:04PM CST
Periodo de tiempo:
11 jun 2023 - 11 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 jun 202429.8830.8829.2130.2830.2826,357,168
06 jun 202430.6631.0929.6429.8029.8025,230,568
05 jun 202429.1831.4529.1830.1030.1030,852,079
04 jun 202428.4129.3027.7828.9528.9515,199,567
03 jun 202428.4829.4828.2228.5628.5614,622,386
31 may 202429.0429.5828.3528.4028.4020,162,550
30 may 202428.4129.6528.1429.1929.1911,315,520
29 may 202428.9929.6528.4628.7328.7311,277,528
28 may 202429.2030.5128.6329.2629.2618,493,227
27 may 202428.4829.6827.5129.4429.4417,087,612
24 may 202428.8929.3028.4628.4628.4611,273,867
23 may 202430.5530.5929.1829.2529.2512,679,182
22 may 202430.3330.6630.0030.4730.479,992,210
21 may 202430.0230.6529.8630.2730.2713,138,196
20 may 202431.0031.2029.7830.2530.2520,818,972
17 may 202428.7031.4428.5631.1531.1536,868,468
16 may 202427.5528.8927.0028.3528.3517,951,087
15 may 202427.3028.1526.8627.2927.299,043,925
14 may 202427.5828.0827.1527.3627.369,022,566
13 may 202427.7628.6427.0027.3627.3613,972,975
10 may 202430.2830.5628.1028.1728.1719,172,716
09 may 202428.9830.6028.8230.2830.2815,507,074
08 may 202429.1929.4428.5029.0029.008,587,153
07 may 202429.0729.8828.8029.2629.267,483,251
06 may 202429.8529.9829.0229.0729.079,153,127
30 abr 202430.0830.1829.1829.3529.358,418,975
29 abr 202429.2930.2029.2030.0230.0212,488,532
26 abr 202428.7029.6528.6829.2929.2912,115,228
25 abr 202427.9629.4427.7928.8028.8012,719,478
24 abr 202426.7228.4026.6628.1728.1714,819,623
23 abr 202426.1826.6725.8326.4826.489,627,007
22 abr 202425.3526.1724.9225.8725.879,511,512
19 abr 202426.9126.9125.6225.6825.6813,111,924
18 abr 202426.7027.7726.0727.1427.1411,987,443
17 abr 202426.6027.4026.5127.1327.1314,889,591
16 abr 202427.5027.9326.2026.4026.4014,322,618
15 abr 202427.7828.8427.5927.9327.9310,613,750
12 abr 202428.2028.8027.7027.7927.7913,493,583
11 abr 202428.9929.8228.1228.2028.2017,599,674
10 abr 202431.6131.9728.7129.3029.3023,480,894
09 abr 202431.0532.8031.0532.3532.3515,605,316
08 abr 202431.2831.8530.8830.9030.908,364,031
03 abr 202431.8632.3930.7731.6831.6812,005,548
02 abr 202432.9433.1031.8232.0832.0813,886,045
01 abr 202433.7733.8732.7033.1633.1616,443,997
29 mar 202431.1533.7830.9833.6033.6016,459,466
28 mar 202430.5031.7630.5031.4531.4513,910,956
27 mar 202431.8632.2530.5830.6030.6011,627,103
26 mar 202432.8033.6031.5332.2332.2318,604,757
25 mar 202435.6835.8333.0033.1033.1020,474,702
22 mar 202433.2734.9433.2734.5034.5022,560,107
21 mar 202434.0034.2832.9233.4033.4016,400,296
20 mar 202432.1134.1832.0633.5933.5922,946,576
19 mar 202430.7533.1730.5631.9431.9425,354,855
18 mar 202429.8930.8629.7130.8030.8014,068,910
15 mar 202429.6129.9729.0929.8629.869,248,837
14 mar 202430.1630.4529.1929.5929.5912,744,099
13 mar 202430.4031.1329.8830.5630.5618,902,724
12 mar 202430.1130.7429.6930.1430.1413,910,844
11 mar 202430.0030.3229.0930.2830.2822,481,577
08 mar 202427.8431.2727.7730.9430.9426,508,100
07 mar 202428.6029.2928.0028.0028.0010,372,887
06 mar 202428.3028.7427.5828.2128.2110,171,664
05 mar 202429.3529.7628.3128.6428.6417,178,788
04 mar 202429.2430.1528.9129.8929.8916,512,810
01 mar 202429.0630.0428.8029.4729.4717,972,355
29 feb 202426.9029.4726.8028.9928.9921,815,642
28 feb 202429.1029.7427.0327.0627.0618,543,777
27 feb 202427.8629.4727.1729.2029.2023,041,416
26 feb 202427.1028.9627.0628.0428.0420,404,934
23 feb 202426.7126.8726.0026.8026.8013,993,301
22 feb 202425.5326.8025.5326.5626.5614,346,522
21 feb 202425.4626.5025.2425.7625.7612,689,253
20 feb 202425.6025.9625.0925.7525.7513,566,601
19 feb 202426.8826.8825.2026.0526.0516,409,624
08 feb 202424.6527.4224.3625.9025.9019,886,767
07 feb 202422.8824.5022.6824.3524.3519,561,865
06 feb 202420.6423.0020.4022.8522.8517,672,317
05 feb 202422.4022.5019.8820.7920.7919,678,732
02 feb 202423.8724.0621.5222.5922.5915,033,398
01 feb 202424.1624.5023.3123.8523.8512,812,354
31 ene 202425.4026.0023.9624.0024.0016,234,690
30 ene 202426.4426.8925.1025.1925.1915,559,372
29 ene 202428.0528.4826.5026.6026.6014,534,799
26 ene 202429.7329.9227.5827.8827.8819,099,285
25 ene 202429.6830.3129.2429.9929.9912,392,507
24 ene 202429.9330.0328.4329.6029.608,286,932
23 ene 202429.0130.2528.5129.8729.879,248,017
22 ene 202431.6832.0828.6829.1329.1313,199,048
19 ene 202432.5133.2031.5131.5231.527,049,230
18 ene 202432.0432.5831.4832.4732.478,344,990
17 ene 202434.2734.5032.2432.2432.249,879,376
16 ene 202433.9134.8933.6634.3034.305,818,915
15 ene 202434.5035.4333.9033.9533.955,736,645
12 ene 202434.9935.5734.4034.5034.505,249,844
11 ene 202434.1135.8034.1135.0035.005,683,719
10 ene 202434.7935.0733.9234.2334.234,587,931
09 ene 202434.8035.8034.5034.6534.655,754,525
08 ene 202436.2936.7534.4434.4434.448,401,620
05 ene 202437.4138.8036.3036.4836.486,570,100
*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...