U.S. markets closed

Chase Science Co., Ltd (300941.SZ)

Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
18.06-0.85 (-4.49%)
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 202418.4218.7518.0318.0618.0611,483,679
27 jun 202418.7119.9218.2318.9118.9116,415,905
26 jun 202418.5019.4418.3019.1319.1317,037,683
25 jun 202418.3619.0817.8319.0819.0819,631,118
24 jun 202417.3519.1416.7218.4918.4917,342,756
21 jun 202417.2218.0016.8117.6017.606,731,428
20 jun 202417.7617.9917.3017.4017.405,500,500
20 jun 20240.14 Dividendo
19 jun 202417.7918.4017.7017.8417.708,156,096
18 jun 202417.1517.9017.0317.8017.666,141,150
17 jun 202416.8617.1916.7817.1417.013,540,050
14 jun 202416.8817.4516.7217.2117.075,148,450
13 jun 202416.5617.0616.5616.9116.783,092,950
12 jun 202416.4816.9216.4716.8016.673,441,050
11 jun 202415.8716.5615.4616.4916.364,362,750
07 jun 202416.2016.3915.7715.8815.764,187,849
06 jun 202416.8116.9515.5515.7815.665,749,686
05 jun 202416.9417.4516.7316.8416.713,425,888
04 jun 202417.6317.6316.6916.9416.814,982,150
03 jun 202417.9718.2917.5117.7517.615,049,550
31 may 202417.2318.2617.1218.1718.037,212,400
30 may 202417.0017.6717.0017.2317.094,506,050
29 may 202416.9018.3516.8817.5017.366,581,787
28 may 202417.2117.3516.9216.9616.831,985,644
27 may 202417.2017.4016.8817.3617.222,527,302
24 may 202417.7417.7417.1817.1817.053,449,585
23 may 202418.1318.3717.6017.8017.663,768,700
22 may 202417.7318.1817.6518.1317.993,488,451
21 may 202417.9918.2317.7917.8717.732,838,193
20 may 202417.8118.1717.6917.9217.783,209,671
17 may 202417.9418.0117.5517.9117.773,428,193
16 may 202417.5517.9417.4217.8017.664,270,555
15 may 202417.5517.7717.2317.3117.172,748,472
14 may 202417.6517.7817.3817.6817.543,074,541
13 may 202417.9517.9517.1617.3817.245,621,750
10 may 202418.1118.8117.4918.3418.208,274,080
09 may 202418.0518.3117.9217.9817.843,714,622
08 may 202418.2518.3617.7317.8817.745,254,430
07 may 202417.9019.1317.6918.6418.497,857,299
06 may 202418.2718.2817.8217.9517.815,290,450
30 abr 202418.1819.3517.9017.9217.788,516,450
29 abr 202417.4518.1517.3617.9717.834,745,799
26 abr 202416.7617.5516.6717.5217.385,961,101
25 abr 202416.6816.9516.5016.5716.443,889,400
24 abr 202416.4516.7816.3816.7216.593,571,663
23 abr 202416.0416.4215.8016.2116.084,228,744
22 abr 202415.5315.8215.0615.7615.643,026,338
19 abr 202416.0616.1115.5315.6115.493,242,182
18 abr 202416.1816.4315.8216.0315.903,779,857
17 abr 202415.0616.2815.0616.2316.105,184,687
16 abr 202416.4716.6514.8014.8314.716,006,965
15 abr 202417.3517.5215.5016.5816.455,725,242
12 abr 202417.8818.1917.2817.3517.214,899,634
11 abr 202418.1018.4317.8717.9117.775,801,151
10 abr 202418.0219.3017.8818.4818.338,337,893
09 abr 202417.7818.2717.7818.1217.982,570,297
08 abr 202418.3818.5617.9217.9317.793,647,339
03 abr 202418.7718.8618.2618.3818.243,371,520
02 abr 202419.2219.2818.7118.9118.764,049,745
01 abr 202418.6619.2518.5719.2419.094,434,555
29 mar 202418.6018.6818.1118.5318.382,134,754
28 mar 202417.5818.7617.5318.5618.415,886,720
27 mar 202418.9919.1917.6917.6917.556,732,677
26 mar 202419.5119.8018.9219.2219.076,802,427
25 mar 202420.4820.6119.3719.4319.286,643,101
22 mar 202420.7920.8820.0220.3820.228,149,198
21 mar 202421.1121.3120.5020.9020.749,197,472
20 mar 202420.6221.0320.4820.9720.819,327,119
19 mar 202420.4420.9620.2720.4720.319,271,326
18 mar 202420.2720.5019.9720.4820.327,413,808
15 mar 202419.7020.2819.4220.1019.946,480,639
14 mar 202420.4020.4019.4819.8519.697,757,264
13 mar 202420.0820.9719.9720.4120.2511,394,957
12 mar 202419.6920.2119.5820.1119.959,344,288
11 mar 202419.1019.5818.8019.5719.426,014,991
08 mar 202419.1719.2918.6819.1418.995,889,872
07 mar 202419.6819.9618.9018.9218.779,866,250
06 mar 202419.7020.2019.6719.8019.649,299,005
05 mar 202419.8020.9119.5520.3220.1614,384,021
04 mar 202420.4020.6819.5219.9919.8311,176,635
01 mar 202420.0320.7019.7020.4820.3216,897,275
29 feb 202419.0021.4719.0020.2320.0719,302,462
28 feb 202420.0321.7818.4418.4718.3320,830,239
27 feb 202418.9520.7618.7220.1920.0313,680,150
26 feb 202418.8819.4818.3819.0918.9411,732,166
23 feb 202418.3518.9617.9018.8918.7413,037,258
22 feb 202417.3318.2817.3318.1017.9612,074,644
21 feb 202416.7518.2816.5817.3017.1611,971,557
20 feb 202416.5217.4516.0117.1317.0010,391,522
19 feb 202415.9516.8815.8016.5316.4010,172,433
08 feb 202414.1515.7914.1515.5415.4210,101,828
07 feb 202414.7115.2713.5513.9013.799,625,039
06 feb 202414.0815.1513.1214.7414.629,152,221
05 feb 202416.0016.1013.7014.0613.9510,945,154
02 feb 202417.5017.8315.6916.2616.139,441,712
01 feb 202416.7817.9716.6017.3817.249,138,810
31 ene 202418.3818.4716.8616.9016.7710,109,904
30 ene 202419.6819.7818.3018.4018.2611,154,499
29 ene 202422.1522.4520.1120.1720.0113,546,296
26 ene 202423.0923.7522.5122.5222.3413,274,683
*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...