U.S. markets closed

Hangzhou Prevail Optoelectronic Equipment Co., Ltd. (300710.SZ)

Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
15.17+0.28 (+1.88%)
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 202414.7915.4014.7015.1715.172,298,090
27 jun 202414.9415.2814.7314.8914.892,079,300
26 jun 202414.0914.9413.7714.9314.932,360,645
25 jun 202414.2214.3713.8713.9813.981,885,990
24 jun 202415.2715.2814.0814.1514.152,720,885
21 jun 202415.4215.4215.0115.2715.271,407,945
20 jun 202415.9215.9815.4015.4215.422,327,690
19 jun 202415.9016.2015.7815.9215.922,009,834
18 jun 202415.4916.0314.9515.9415.943,619,590
17 jun 202415.5116.1215.3315.7015.703,300,425
14 jun 202415.4915.5515.0815.5515.551,938,525
13 jun 202415.5615.8015.2215.3215.322,395,500
12 jun 202414.7515.5914.6715.3915.392,508,345
11 jun 202414.5114.8614.0014.8414.842,314,758
07 jun 202414.5814.9814.3614.6614.662,883,790
06 jun 202415.7016.2013.9914.2914.295,180,334
05 jun 202415.7015.9015.2015.4315.433,237,845
04 jun 202416.0116.4515.4415.7415.745,838,555
03 jun 202418.1718.7016.5116.8316.838,890,405
31 may 202418.9020.2318.3518.5218.5211,019,109
30 may 202417.2718.5916.9717.6917.695,202,159
29 may 202417.7618.3517.2017.6117.613,770,500
28 may 202417.0017.8016.9117.4817.483,016,345
27 may 202417.5517.7316.8017.1817.182,454,800
24 may 202417.8817.9917.3117.3617.362,107,200
23 may 202418.1118.2317.7017.7817.782,819,100
22 may 202417.9818.3017.9018.1118.112,658,695
21 may 202418.1318.3417.9718.0918.093,207,200
20 may 202418.3219.0018.0518.2318.235,705,470
17 may 202418.6519.1018.2018.4918.495,658,765
16 may 202418.1418.6818.0018.6518.655,566,695
15 may 202418.0318.6217.8818.2018.205,329,590
14 may 202417.6718.1517.3318.1518.154,393,609
13 may 202417.5517.8217.1217.6717.672,562,510
10 may 202417.5517.8617.3217.6717.674,146,775
09 may 202417.6118.0817.4317.6217.626,071,565
08 may 202418.7018.9817.6317.8617.869,551,134
07 may 202417.6821.2417.4619.3019.3011,163,776
06 may 202418.0018.1017.5017.7017.704,339,100
30 abr 202417.1617.8116.9117.7417.744,493,900
29 abr 202416.4717.4216.4717.1617.163,617,700
26 abr 202416.3016.6716.0716.4716.473,769,065
25 abr 202416.5016.7215.9416.2916.293,467,435
24 abr 202415.8016.4515.6016.3616.362,567,655
23 abr 202415.2915.9115.2115.7715.771,602,600
22 abr 202416.4516.4514.7015.2915.291,718,595
19 abr 202416.6316.6715.6515.8515.851,993,240
18 abr 202416.5816.7015.9316.3216.323,328,375
17 abr 202415.1716.7015.1716.4316.435,166,524
16 abr 202415.7716.3814.8114.9614.963,532,236
15 abr 202417.7817.8115.7016.2616.265,312,816
12 abr 202417.9218.4017.6517.9117.913,477,783
11 abr 202417.5118.4717.4217.9517.954,349,754
10 abr 202417.7618.3617.4317.7117.715,104,545
09 abr 202416.8317.8316.1017.8317.834,778,690
08 abr 202416.8517.4616.3317.0017.002,819,900
03 abr 202417.1817.2716.4316.6616.661,534,125
02 abr 202417.2517.4317.0017.0617.061,470,776
01 abr 202417.0517.2616.9617.2117.211,459,200
29 mar 202416.5316.7016.1016.7816.78919,790
28 mar 202415.8516.6615.5816.4816.482,083,125
27 mar 202417.0717.0715.6515.8915.892,552,700
26 mar 202417.2117.3016.5716.8016.802,356,650
25 mar 202417.9218.1016.9717.0517.053,165,700
22 mar 202418.2918.4217.7618.0318.032,038,159
21 mar 202418.5318.9518.2118.3018.302,464,154
20 mar 202418.3618.6318.3118.5518.552,214,900
19 mar 202418.0818.8518.0218.4218.423,602,040
18 mar 202417.9518.6617.8018.2018.204,230,450
15 mar 202417.4118.0517.2817.9217.922,563,988
14 mar 202417.8917.9117.1017.4917.492,261,449
13 mar 202418.1818.3917.7217.9517.952,211,859
12 mar 202417.7918.2617.5318.0118.012,464,334
11 mar 202417.8717.8717.3117.7917.792,357,674
08 mar 202417.4018.0917.4017.8217.822,629,965
07 mar 202418.5218.5517.1917.6017.603,823,931
06 mar 202418.3218.7617.6118.2418.245,011,266
05 mar 202418.9919.4618.4118.6918.696,546,778
04 mar 202419.0421.8817.2519.9619.9611,914,727
01 mar 202415.5018.6015.5018.6018.603,850,650
29 feb 202414.9015.7814.7215.5015.502,800,365
28 feb 202417.2817.8214.8115.0615.065,605,036
27 feb 202416.5317.3516.3217.2817.282,557,770
26 feb 202415.8417.1615.7916.5116.513,632,866
23 feb 202415.2115.8815.1215.7915.792,886,625
22 feb 202414.4615.6614.4215.1215.123,029,058
21 feb 202413.4414.9813.3914.7014.703,014,154
20 feb 202413.4813.5812.8713.4913.492,201,942
19 feb 202412.3513.6012.3313.4513.453,686,332
08 feb 202410.8212.389.5812.3412.345,001,411
07 feb 202413.5013.6210.9011.0611.065,599,855
06 feb 202413.3614.4411.6013.4813.485,127,855
05 feb 202417.5017.9013.9313.9313.936,067,225
02 feb 202416.7717.6916.3017.4117.414,729,051
01 feb 202416.8917.0215.8716.7716.773,215,963
31 ene 202418.5018.5016.8216.9016.903,088,340
30 ene 202419.3519.3518.2118.2418.241,650,025
29 ene 202420.3220.5419.0319.0719.071,863,971
26 ene 202420.3620.8020.2520.4420.442,198,711
25 ene 202419.3020.4919.0520.2920.291,958,600
*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...