U.S. markets closed

Hunan Junxin Environmental Protection Co., Ltd. (301109.SZ)

Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
16.29+0.19 (+1.18%)
Al cierre: 03:04PM CST
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202416.0816.3315.9716.2915.392,642,726
20 jun 202416.1716.3016.0316.1015.211,860,559
19 jun 202416.2416.3616.1416.2315.331,342,750
18 jun 202416.1816.4716.0816.3015.402,332,289
17 jun 202416.1816.2316.0216.0615.171,127,100
14 jun 202416.1116.2916.0416.2415.341,568,131
13 jun 202416.2716.3316.1116.2215.321,431,950
12 jun 202416.1316.3516.0216.2015.301,515,400
11 jun 202416.4116.4815.9516.1515.262,590,331
07 jun 202415.6516.4615.6516.4115.504,272,695
06 jun 202416.1316.2115.4315.5214.662,691,302
05 jun 202416.3416.3516.0316.0815.191,845,151
04 jun 202416.6916.7016.1716.4015.492,587,139
03 jun 202416.9416.9816.4016.7215.802,553,350
31 may 202416.8716.9816.8116.9516.011,781,719
30 may 202416.8517.1216.8516.9816.041,768,112
29 may 202417.1817.1816.8616.9115.982,114,200
28 may 202417.0417.1816.9817.1016.161,967,800
27 may 202416.9417.1016.8317.0716.132,197,650
24 may 202416.6717.1016.6116.8715.943,154,016
23 may 202417.0017.0016.5916.6715.752,185,100
22 may 202416.6916.9616.6316.9416.001,831,269
21 may 202416.8416.8616.6716.7115.791,210,250
20 may 202416.7216.8616.6816.8515.921,583,250
17 may 202416.6116.7516.5816.7515.821,281,382
16 may 202416.6816.7416.5716.6415.721,993,451
15 may 202416.8816.9216.6416.6815.761,742,679
14 may 202416.7416.9816.6716.9716.032,643,500
13 may 202416.8617.0816.7816.8415.912,874,302
10 may 202416.8117.0416.7016.9816.042,739,335
09 may 202416.6716.8016.6316.7315.812,140,450
08 may 202416.7416.8316.6616.6715.751,846,389
07 may 202416.6716.7616.5016.7515.822,371,064
06 may 202416.4816.7516.4516.6715.753,307,228
30 abr 202416.2116.5516.2116.4215.512,331,039
29 abr 202416.1916.3916.1316.3315.432,474,733
26 abr 202416.2516.2516.0816.1915.301,813,776
25 abr 202416.0816.2516.0116.1715.281,736,109
24 abr 202415.9916.5115.9916.1015.212,766,008
23 abr 202415.9916.2015.9916.1015.213,220,010
22 abr 202415.8516.1615.8516.1515.262,444,196
19 abr 202415.7916.0015.7415.9515.071,264,850
18 abr 202415.9516.0215.7915.8214.951,550,550
17 abr 202415.2815.9515.2815.8915.011,984,004
16 abr 202415.7415.8915.3115.3314.482,231,345
15 abr 202416.1616.3315.6515.8815.002,188,712
12 abr 202416.0116.2116.0116.0815.191,427,234
11 abr 202415.9716.1315.7016.0515.161,955,012
10 abr 202415.9916.0215.7015.8114.941,364,864
09 abr 202415.8316.0515.8315.9315.051,079,742
08 abr 202416.0016.1415.7515.8214.951,689,132
03 abr 202415.8116.0415.8016.0115.131,960,622
02 abr 202415.8415.8615.6815.8114.941,747,827
01 abr 202415.3215.8315.3215.8314.962,439,425
29 mar 202415.1315.2615.0815.3214.47612,909
28 mar 202415.0015.3115.0015.1414.301,623,231
27 mar 202415.3815.4015.0015.0114.181,219,531
26 mar 202415.3215.5015.1015.3014.452,039,448
25 mar 202415.3015.6015.1815.4114.562,552,231
22 mar 202415.3815.5215.1515.3114.461,441,109
21 mar 202415.3815.4415.2915.4114.561,142,782
20 mar 202415.2815.3915.1715.3914.541,381,697
19 mar 202415.2815.3915.2115.2614.421,544,300
18 mar 202415.1315.4014.9815.3014.452,494,185
15 mar 202414.8015.1414.7415.1214.282,161,392
14 mar 202414.7014.9714.7014.7713.951,923,970
13 mar 202414.7914.8014.5714.7013.891,186,500
12 mar 202414.7514.8014.5614.7513.941,391,947
11 mar 202414.6214.7514.5114.7413.931,347,577
08 mar 202414.2914.6214.2914.6113.802,008,428
07 mar 202414.2914.4514.2114.2513.461,233,000
06 mar 202414.0414.4214.0414.2513.46985,495
05 mar 202414.4014.4414.0714.1313.351,313,164
04 mar 202414.4814.5714.2314.4113.611,169,575
01 mar 202414.4914.6314.3314.4613.661,970,838
29 feb 202414.1514.5814.1514.5713.772,110,064
28 feb 202414.8715.1414.2614.2813.493,123,811
27 feb 202414.6514.8714.5814.8714.051,812,538
26 feb 202414.6414.9014.5114.6913.882,028,825
23 feb 202414.7014.7014.4514.6513.841,775,434
22 feb 202414.6614.6914.4614.6513.841,460,738
21 feb 202414.4014.8114.4014.5813.771,900,623
20 feb 202414.4814.5714.3814.5213.721,210,246
19 feb 202414.3614.7914.3614.5813.772,226,256
08 feb 202413.3814.4313.2014.3513.562,919,650
07 feb 202413.6813.8613.2213.3612.622,337,923
06 feb 202412.8813.6412.5313.5312.782,203,993
05 feb 202413.6713.6712.6113.0112.292,683,968
02 feb 202414.1214.2013.3513.6012.852,005,496
01 feb 202414.3314.3413.8314.0913.311,533,517
31 ene 202414.7214.9414.2114.3313.541,238,745
30 ene 202414.8515.1414.7414.7513.941,118,139
29 ene 202415.3215.3214.9815.0014.171,174,431
26 ene 202415.0115.3715.0115.2314.391,620,493
25 ene 202414.6315.0914.6215.0814.251,810,047
24 ene 202414.3114.7614.1014.6613.851,700,702
23 ene 202414.1214.3313.9314.2613.471,268,588
22 ene 202415.1215.1214.1214.2413.451,973,348
19 ene 202415.1815.2314.9515.1314.291,244,022
18 ene 202415.3915.3914.8115.1314.292,249,650
*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...