U.S. markets close in 3 hours 19 minutes

Wankai New Materials Co., Ltd. (301216.SZ)

Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
12.70+0.11 (+0.87%)
Al cierre: 03:04PM CST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202412.3112.7312.5812.7012.702,624,708
08 may 202412.7812.7912.5812.5912.592,464,954
07 may 202412.6812.7812.5612.7712.773,361,540
06 may 202412.4812.6512.4012.6312.633,948,183
30 abr 202412.3112.4612.2312.3512.354,560,811
29 abr 202411.8812.3211.8412.3112.315,039,350
26 abr 202411.6511.8911.3011.8811.887,892,827
25 abr 202411.8412.2011.8112.1112.113,085,803
24 abr 202411.7611.8911.7411.8811.882,021,850
23 abr 202411.8211.9411.6811.7611.762,137,030
22 abr 202411.8511.9811.6111.8211.823,613,124
19 abr 202412.1012.2812.0312.1912.192,180,832
18 abr 202412.0712.2611.9912.1412.142,517,400
17 abr 202411.8012.1111.7912.1012.102,972,949
16 abr 202412.1312.1411.5811.6311.633,677,045
15 abr 202412.3512.4511.8612.0312.033,988,818
12 abr 202412.4812.5612.2912.3012.302,287,978
11 abr 202412.4912.6712.3412.5012.502,324,297
10 abr 202412.6812.6812.3412.4312.432,224,202
09 abr 202412.3312.7412.3312.7312.733,433,647
08 abr 202412.7812.7912.3412.3412.342,690,144
03 abr 202412.7512.8912.6612.7712.772,640,194
02 abr 202412.6312.8812.5412.7712.773,632,746
01 abr 202412.1712.6412.1712.6412.644,420,682
29 mar 202412.5012.5712.2212.2312.232,808,092
28 mar 202412.4412.6112.4012.5412.542,538,466
27 mar 202412.7912.9312.4212.4412.443,022,383
26 mar 202412.6612.7712.5312.7612.762,917,124
25 mar 202412.7512.9412.6512.6612.662,813,270
22 mar 202412.9113.0212.7712.7812.783,405,416
21 mar 202413.0313.1012.8812.9812.983,218,513
20 mar 202412.9513.0712.9313.0713.073,266,568
19 mar 202413.0913.1513.0013.0113.013,785,035
18 mar 202413.0813.1413.0313.1413.144,689,753
15 mar 202413.0013.0912.8813.0613.063,606,417
14 mar 202413.1013.2312.9213.0613.064,792,750
13 mar 202413.2013.2713.0513.1513.155,361,374
12 mar 202413.4913.4913.0413.1413.149,405,988
11 mar 202413.7913.8313.3413.4613.4611,673,943
08 mar 202413.4913.8713.2613.3213.3213,156,526
07 mar 202413.0813.8912.8613.4513.4515,075,116
06 mar 202412.6513.1612.6413.0013.0012,084,026
05 mar 202412.2012.4912.1312.4512.454,299,450
04 mar 202412.3912.6812.2112.3612.365,785,267
01 mar 202412.2712.3312.0912.2312.233,311,455
29 feb 202411.8712.2811.7512.2612.264,451,550
28 feb 202412.4912.6711.9611.9711.976,418,217
27 feb 202412.1912.4712.1312.4712.473,810,724
26 feb 202412.1812.4312.0812.2912.294,857,538
23 feb 202412.0112.2311.9412.1912.194,178,995
22 feb 202411.9012.0711.8412.0312.033,196,884
21 feb 202411.8512.2311.7311.9411.944,725,733
20 feb 202411.8311.9611.7111.9211.923,394,939
19 feb 202412.1712.2411.7911.9211.924,653,376
08 feb 202411.4512.3211.3612.0312.035,585,261
07 feb 202411.0611.7511.0011.4811.485,328,596
06 feb 202410.2811.2810.1111.0711.074,448,905
05 feb 202410.9311.1010.0110.3810.385,147,660
02 feb 202411.5311.7710.8011.0811.083,939,410
01 feb 202411.6611.8511.4211.6911.692,179,930
31 ene 202412.2412.3811.6611.6811.683,360,046
30 ene 202412.6112.7012.2812.3112.311,745,350
29 ene 202412.9212.9712.5912.6112.611,732,346
26 ene 202412.8213.0112.8012.8412.841,950,590
25 ene 202412.4812.8712.4812.8612.862,349,505
24 ene 202412.4912.5812.1512.5412.542,028,655
23 ene 202412.3112.5812.0912.4412.442,135,527
22 ene 202413.2213.2612.2812.3712.374,122,533
19 ene 202413.4013.5013.2513.2613.261,648,689
18 ene 202413.5513.5713.1113.4113.413,412,850
17 ene 202413.8613.8813.5613.5713.572,352,500
16 ene 202413.8413.9713.7213.9113.912,401,975
15 ene 202413.9613.9613.9613.9613.96-
12 ene 202413.8614.1313.8613.9613.962,739,500
11 ene 202413.7713.9813.7013.9113.912,320,663
10 ene 202413.7613.9513.6513.7813.781,719,901
09 ene 202413.7313.9513.6313.8513.852,674,542
08 ene 202413.9614.0113.6713.6813.682,305,892
05 ene 202414.1314.2413.9714.0014.002,542,923
04 ene 202414.1914.2814.0814.1614.162,212,065
03 ene 202414.1514.2514.1214.2114.212,252,592
02 ene 202414.1414.2514.0814.1914.192,906,375
29 dic 202314.2014.2314.0814.1314.133,194,002
28 dic 202313.7514.1913.6914.1714.175,827,572
27 dic 202313.7213.7813.6013.7613.762,094,061
26 dic 202313.9013.9513.6813.7213.722,330,832
25 dic 202314.0014.0913.7013.9413.943,372,560
22 dic 202314.0714.1913.9314.0314.032,871,900
21 dic 202314.0014.1213.7514.0714.073,123,720
20 dic 202313.8114.1813.8113.9813.983,837,459
19 dic 202313.7413.8713.6213.8513.851,555,272
18 dic 202313.9914.0713.7513.7813.782,215,800
15 dic 202314.1014.1413.9413.9613.962,765,432
14 dic 202313.8514.3713.8514.0614.065,611,169
13 dic 202313.8213.9213.8013.8513.851,508,650
12 dic 202313.8313.8913.8013.8813.881,473,250
11 dic 202313.5613.9613.3713.9113.913,924,728
08 dic 202313.7213.8013.5213.5413.542,271,365
07 dic 202313.8013.8213.5113.7113.712,958,795
06 dic 202313.7513.9813.7413.7713.771,979,987
*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...