U.S. markets open in 4 hours 32 minutes

Newonder Special Electric Co.,Ltd. (301120.SZ)

Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
9.92+0.24 (+2.48%)
Al cierre: 03:04PM CST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jun 20249.3010.299.409.929.9210,151,700
14 jun 20249.309.969.279.689.6810,455,358
13 jun 20249.009.678.919.459.458,962,760
12 jun 20248.869.118.869.009.003,734,950
11 jun 20248.828.978.568.968.963,392,100
07 jun 20248.829.058.678.818.815,617,550
06 jun 20249.219.358.748.748.747,218,550
05 jun 20249.689.759.269.309.306,874,212
04 jun 20249.349.888.899.799.7910,420,130
03 jun 202410.1010.129.409.449.4410,672,825
31 may 202410.0010.259.8110.1310.138,363,757
30 may 202410.5010.5810.0110.0510.0510,531,290
29 may 202410.6810.7810.2710.5710.5717,930,252
28 may 202410.2511.1010.2311.0811.0826,424,371
28 may 20240.055 Dividendo
27 may 202410.2510.6710.1710.5810.5219,477,827
24 may 20249.7010.479.6810.3710.3220,667,714
23 may 202410.0010.159.619.709.657,417,732
22 may 20249.8010.109.7810.0510.007,921,400
21 may 202410.0910.199.849.899.848,984,146
20 may 20249.7110.289.6510.2510.2014,895,743
17 may 20249.7710.099.649.809.7511,507,941
16 may 20249.9810.089.699.789.7310,872,998
15 may 202410.5010.609.9510.019.9616,310,013
14 may 202410.5511.2810.2710.5610.5119,801,965
13 may 202410.5211.6610.3010.7210.6627,370,126
10 may 202410.0611.089.8210.8310.7726,264,472
09 may 20249.4411.099.4110.1810.1319,559,136
08 may 20249.179.659.019.529.479,599,368
07 may 20249.089.219.019.119.063,070,098
06 may 20249.209.219.009.089.033,555,700
30 abr 20249.059.128.858.938.883,290,750
29 abr 20248.679.068.659.059.004,658,123
26 abr 20248.418.708.328.638.594,177,012
25 abr 20248.598.608.088.508.465,594,550
24 abr 20248.618.918.598.908.853,189,965
23 abr 20248.558.668.448.618.572,705,400
22 abr 20248.478.578.158.428.382,513,412
19 abr 20248.578.708.438.498.452,888,396
18 abr 20248.798.888.548.628.583,282,400
17 abr 20248.108.738.068.708.655,166,062
16 abr 20248.678.837.897.967.925,587,500
15 abr 20249.299.478.638.838.784,900,931
12 abr 20249.599.719.319.329.273,151,990
11 abr 20249.509.799.189.629.573,901,437
10 abr 20249.809.959.409.479.423,796,650
09 abr 20249.589.919.589.879.822,496,168
08 abr 20249.8410.009.659.669.613,878,765
03 abr 202410.3210.479.9910.009.956,006,618
02 abr 202410.0510.4210.0410.3010.257,325,201
01 abr 202410.0510.199.9310.049.996,250,121
29 mar 20249.8210.289.7510.0710.024,318,732
28 mar 20249.539.949.539.729.674,160,700
27 mar 202410.0010.029.409.539.484,448,913
26 mar 20249.9610.159.7010.039.985,743,189
25 mar 202410.3210.489.959.989.934,936,150
22 mar 202410.5510.5610.1810.3310.286,031,050
21 mar 202410.5910.7810.4110.5210.475,639,547
20 mar 202410.6010.7610.5410.6810.626,602,802
19 mar 202410.9711.0010.7010.7010.647,956,597
18 mar 202410.7110.9310.7010.9110.858,515,066
15 mar 202410.5910.8910.5010.8610.808,432,473
14 mar 202410.7110.8910.4110.5510.5010,632,693
13 mar 202411.1611.2310.8410.9310.8716,223,511
12 mar 202411.0411.4810.7711.4111.3525,406,805
11 mar 202410.7011.5010.5511.2511.1924,989,383
08 mar 202410.2011.0710.1910.7810.7221,138,246
07 mar 202411.0011.5010.3010.6010.5433,890,048
06 mar 20248.6510.528.6010.5210.4715,080,091
05 mar 20249.089.168.708.778.728,795,156
04 mar 20249.579.859.049.209.1511,552,586
01 mar 20248.669.038.568.998.947,277,348
29 feb 20248.108.628.048.618.575,886,017
28 feb 20248.989.408.248.248.2010,318,237
27 feb 20248.628.968.518.968.915,852,150
26 feb 20248.418.988.408.748.699,867,968
23 feb 20248.128.418.058.398.355,474,300
22 feb 20247.858.057.838.048.004,020,561
21 feb 20247.708.207.647.887.845,443,132
20 feb 20247.687.797.487.777.733,994,164
19 feb 20247.387.867.387.707.666,244,776
08 feb 20246.677.396.567.377.337,215,224
07 feb 20246.897.066.566.666.636,334,324
06 feb 20246.647.186.346.946.906,908,798
05 feb 20247.658.046.676.846.807,177,505
02 feb 20248.398.427.527.807.765,602,788
01 feb 20248.188.468.078.248.203,216,232
31 ene 20248.869.058.318.358.314,102,298
30 ene 20249.129.308.948.948.892,612,150
29 ene 20249.569.679.239.259.202,637,700
26 ene 20249.689.859.549.569.512,806,850
25 ene 20249.379.699.269.689.633,461,918
24 ene 20249.329.539.039.379.323,829,100
23 ene 20249.369.509.159.279.223,878,450
22 ene 202410.1810.199.369.499.444,093,662
19 ene 202410.4210.4610.1710.1710.122,719,400
18 ene 202410.7110.8010.1010.4510.406,230,162
17 ene 202411.0711.1410.7110.7110.653,068,856
16 ene 202411.2511.2510.8111.0911.033,381,400
15 ene 202411.2211.2211.2211.2211.16-
*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...