U.S. markets closed

Ningbo Jianan Electronics Co.,Ltd (300880.SZ)

Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
20.64+0.20 (+0.98%)
A partir del 11:16AM CST. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jun 202419.3020.9219.8020.6420.649,044,231
14 jun 202419.3020.9019.0920.4420.4414,287,827
13 jun 202419.0319.6818.9619.3019.307,662,567
12 jun 202418.7719.3818.5919.0219.025,859,911
11 jun 202418.2318.8817.5818.7818.786,205,792
07 jun 202419.3719.5818.0018.4318.439,400,226
06 jun 202419.7320.2818.9519.1019.108,778,633
05 jun 202420.7520.9819.8019.8019.8011,447,017
04 jun 202420.0421.3119.0521.3021.3015,920,387
03 jun 202420.4220.7619.7920.0420.0410,337,395
31 may 202420.2821.0819.9420.7420.7413,637,652
30 may 202421.2921.8420.3820.3820.3813,888,932
29 may 202421.0022.5020.9521.5821.5819,741,467
28 may 202419.8124.1119.8023.0023.0026,708,292
27 may 202420.3020.7619.6420.2820.2819,773,189
24 may 202418.1821.0018.1820.3520.3523,936,184
23 may 202418.1318.1817.8117.9117.914,750,996
22 may 202418.3118.5418.0018.2518.255,496,786
21 may 202418.5518.6018.2218.2718.275,527,535
20 may 202418.2518.9918.0118.8518.858,691,040
17 may 202418.0018.5917.9518.3718.378,383,839
16 may 202418.2418.8617.8417.9917.9911,130,996
15 may 202419.5120.5818.5918.5918.5915,720,403
14 may 202419.0021.7618.7620.0920.0919,342,674
13 may 202419.0720.0118.3719.8019.8017,039,809
10 may 202417.9519.7517.5319.0719.0716,734,597
09 may 202417.5218.5517.5218.0018.008,697,378
08 may 202417.3818.9517.1517.7817.7811,058,612
07 may 202417.2217.3817.0817.2517.253,251,228
06 may 202417.4017.5517.1717.2217.224,071,939
30 abr 202417.2117.3416.7017.0217.024,082,484
29 abr 202416.1117.1916.1116.9916.996,964,721
26 abr 202415.8517.1015.4516.2016.208,120,382
25 abr 202414.9515.3014.9115.2415.242,199,299
24 abr 202414.5515.0714.4615.0615.062,428,064
23 abr 202414.2914.6014.2914.5414.541,803,784
22 abr 202414.3014.6013.8514.4414.442,200,808
19 abr 202414.5214.7214.3114.4614.462,073,110
18 abr 202414.7014.9314.3514.6014.602,625,583
17 abr 202413.7914.6613.7914.6514.654,149,333
16 abr 202414.7414.7413.2513.4713.474,320,016
15 abr 202415.6315.8814.4614.7514.753,812,376
12 abr 202415.7616.5615.4515.8215.823,145,751
11 abr 202415.6416.0815.3115.7715.772,837,305
10 abr 202416.0516.1415.2915.5015.502,712,108
09 abr 202415.9916.3115.8216.0616.062,779,255
08 abr 202416.5617.2215.8015.8515.855,642,329
03 abr 202417.0117.0716.4116.5716.572,754,660
02 abr 202417.0717.3416.8817.0017.003,495,181
01 abr 202416.4817.6216.4817.1117.115,674,389
29 mar 202416.2816.5816.1616.3416.341,171,800
28 mar 202415.7816.4815.7816.2816.282,660,505
27 mar 202416.8916.9615.7915.7915.793,134,028
26 mar 202416.4716.9816.4116.7916.793,036,067
25 mar 202416.9817.2016.5116.6016.603,361,912
22 mar 202417.2817.3516.8017.0717.073,291,891
21 mar 202417.4417.5316.8317.2317.234,790,514
20 mar 202417.1417.7017.0017.4017.405,424,743
19 mar 202416.9617.3316.7817.0717.074,000,398
18 mar 202416.9317.0016.7016.9616.963,562,375
15 mar 202416.4416.7816.2016.7716.773,117,079
14 mar 202416.8816.8816.2116.4516.454,106,113
13 mar 202416.7217.1316.6616.7816.783,963,247
12 mar 202416.9017.4916.7016.8716.876,057,237
11 mar 202416.4217.2516.3016.9216.926,278,473
08 mar 202416.5416.6716.0416.3516.354,777,847
07 mar 202417.1617.3516.1716.4016.407,811,539
06 mar 202416.2517.9916.1217.1617.1612,043,937
05 mar 202415.6916.9915.5516.6916.6910,000,377
04 mar 202416.0216.1915.4215.9615.967,341,996
01 mar 202415.0116.6814.9516.0916.099,929,579
29 feb 202414.2915.1114.2915.0315.035,798,304
28 feb 202415.9916.2814.3914.3914.399,755,643
27 feb 202415.4015.6915.0915.6315.638,752,631
26 feb 202415.2016.3314.7715.7115.7110,536,992
23 feb 202414.0014.6813.7814.5914.595,651,228
22 feb 202413.4513.9213.3213.8613.865,108,736
21 feb 202412.9413.9012.8213.3813.385,890,810
20 feb 202412.7813.0812.4813.0813.083,994,567
19 feb 202412.4313.3712.4312.8412.846,563,482
08 feb 202410.4812.4310.4812.4212.427,745,560
07 feb 202411.6411.8810.7010.8310.837,352,744
06 feb 202410.9011.9510.0411.7911.797,653,261
05 feb 202412.6312.8010.7711.2111.215,673,924
02 feb 202413.7814.0312.3212.8112.814,532,853
01 feb 202413.8014.0413.4213.7313.732,529,180
31 ene 202414.8014.9013.8013.8413.842,787,400
30 ene 202415.0515.5414.7814.8014.802,123,304
29 ene 202415.9616.0515.3015.3215.321,835,624
26 ene 202416.1316.3815.8115.8515.852,041,820
25 ene 202415.7816.1515.5016.1316.133,292,260
24 ene 202415.6415.9114.9715.6915.692,712,213
23 ene 202415.4715.8315.3815.6315.632,611,990
22 ene 202417.0817.0815.5115.7015.702,939,836
19 ene 202417.2017.4516.8516.8616.862,117,820
18 ene 202417.2417.6616.7917.1617.163,149,262
17 ene 202418.0918.2917.5917.5917.592,811,230
16 ene 202418.4218.6017.8618.1118.112,521,656
15 ene 202418.5318.5818.1718.3618.361,498,152
12 ene 202418.7019.0518.5018.5018.501,530,560
*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...