U.S. markets open in 1 hour 42 minutes

Zkteco Co., Ltd. (301330.SZ)

Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
23.04+0.05 (+0.22%)
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 202422.8923.2622.7623.0423.041,143,664
14 jun 202422.8923.1022.6222.9922.991,005,605
13 jun 202422.7523.2822.6323.0023.001,647,510
12 jun 202422.2722.9022.1322.7522.751,296,044
11 jun 202421.6122.2921.2522.1522.151,200,680
07 jun 202421.7922.0521.5021.8921.891,202,930
06 jun 202422.5122.5621.1921.4321.431,757,759
05 jun 202422.5922.8522.3722.4022.401,051,492
04 jun 202423.0823.0822.1822.6722.671,677,962
03 jun 202423.9623.9622.9223.1423.141,468,830
31 may 202423.0923.8523.0323.7023.701,621,890
30 may 202422.9523.2922.6023.1023.101,125,030
29 may 202422.9023.0822.7422.9322.931,162,927
29 may 20240.45 Dividendo
28 may 202423.5523.6923.2023.2422.791,155,740
27 may 202423.5423.6822.9623.6423.181,403,570
24 may 202423.6323.8423.2623.2922.841,227,700
23 may 202424.1324.1923.5723.6623.201,494,930
22 may 202423.8824.1723.8124.1323.661,152,513
21 may 202424.2024.2023.8523.9523.491,438,190
20 may 202424.3724.5724.0424.1523.681,864,370
17 may 202424.3024.4723.9024.4724.002,129,842
16 may 202424.4825.2024.2824.4323.963,171,198
15 may 202424.1125.5023.8124.7524.275,088,914
14 may 202424.0325.0023.7024.3823.912,695,601
13 may 202424.1324.1323.3723.4823.031,657,120
10 may 202424.9024.9224.0424.2023.731,787,992
09 may 202424.6024.9124.5624.8024.321,445,795
08 may 202425.1325.1924.4624.4924.022,131,690
07 may 202425.2225.8125.1525.3524.862,245,410
06 may 202425.5025.5425.1125.2524.761,959,930
30 abr 202425.4825.6624.8925.0024.523,012,856
29 abr 202425.3325.9725.2425.9025.402,949,678
26 abr 202424.6025.3524.2225.2324.743,922,508
25 abr 202425.0125.6324.8625.2724.782,605,968
24 abr 202424.7725.3924.4325.1724.682,980,529
23 abr 202425.1625.3424.7125.1724.682,270,027
22 abr 202423.8625.6023.3625.1524.663,602,174
19 abr 202424.8124.9924.0224.1723.702,870,926
18 abr 202424.0525.2223.7425.0624.574,117,778
17 abr 202422.8124.1722.7324.1723.702,871,905
16 abr 202424.0224.0222.2022.3721.942,257,080
15 abr 202425.0625.2723.5024.0323.562,145,641
12 abr 202425.2825.6524.9824.9824.501,422,000
11 abr 202424.8525.7424.8525.2624.771,693,869
10 abr 202425.7825.7824.8225.0024.521,917,548
09 abr 202425.4725.9525.1225.8525.351,706,880
08 abr 202426.1026.1025.2225.2524.761,812,063
03 abr 202427.0627.0626.0626.1325.622,474,285
02 abr 202427.7227.7526.8527.2326.702,136,785
01 abr 202427.1527.8327.1127.8127.272,081,442
29 mar 202427.0127.3426.5027.0126.491,149,060
28 mar 202426.0627.3725.9527.0126.492,954,358
27 mar 202427.5927.7225.7926.0625.563,459,160
26 mar 202428.4028.6227.2927.6127.083,510,592
25 mar 202429.7730.0328.3328.4127.863,834,587
22 mar 202429.4530.3328.8529.9229.344,853,666
21 mar 202430.0230.1929.4329.6429.073,520,603
20 mar 202429.6730.1529.5129.9829.403,870,750
19 mar 202430.1530.3529.6729.6729.104,470,638
18 mar 202430.5030.5829.8030.4129.825,796,774
15 mar 202430.1930.4529.5230.3229.736,999,335
14 mar 202429.2930.7629.0030.7630.169,773,514
13 mar 202428.6230.1928.6229.5028.938,757,494
12 mar 202428.4028.6928.0128.5628.014,292,491
11 mar 202428.4028.5227.7228.4327.883,744,815
08 mar 202427.6028.1427.2328.1227.583,159,207
07 mar 202428.1528.6127.4127.5827.053,592,287
06 mar 202427.6828.3127.3128.0627.523,553,610
05 mar 202427.8928.8827.7028.1027.564,447,152
04 mar 202428.3828.5127.4628.3527.804,407,350
01 mar 202427.5228.6327.5228.4927.945,138,894
29 feb 202425.9027.8025.9027.5226.994,616,455
28 feb 202428.7029.1026.0926.0925.587,191,186
27 feb 202427.5028.8927.3028.8628.305,558,760
26 feb 202427.6628.3827.3527.6727.136,460,917
23 feb 202427.1628.3326.6028.1827.637,408,315
22 feb 202425.3728.1825.3127.1626.637,709,433
21 feb 202424.6026.2024.3025.2524.766,453,975
20 feb 202424.2024.9223.8124.8024.325,385,453
19 feb 202423.9024.8823.6024.8524.377,408,465
08 feb 202419.9822.4519.8322.4021.974,707,105
07 feb 202420.8921.2719.3319.8319.454,174,488
06 feb 202419.9521.3618.0220.6620.264,723,152
05 feb 202422.2322.2319.4819.9819.593,616,131
02 feb 202423.7824.3921.4122.3521.922,691,745
01 feb 202423.4024.4423.1623.8823.422,472,602
31 ene 202424.5824.9223.3223.3822.932,368,993
30 ene 202425.6025.9924.9224.9924.511,303,294
29 ene 202426.9027.2125.9125.9925.491,579,080
26 ene 202427.1527.2926.8026.8526.331,830,045
25 ene 202426.2027.2625.9327.2026.672,672,416
24 ene 202425.9326.4024.9826.2325.722,204,980
23 ene 202425.6926.1025.3525.7725.271,939,059
22 ene 202427.6827.7525.3125.6925.192,609,814
19 ene 202428.4028.4427.5527.5927.061,451,954
18 ene 202428.2928.4327.2928.3827.832,495,976
17 ene 202429.0529.1428.3028.3027.751,416,046
16 ene 202429.4029.4028.6129.1128.551,945,241
15 ene 202429.5029.5029.5029.5028.93-
*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...