U.S. markets close in 3 hours 9 minutes

Nanjing TDH Technology Co.,Ltd. (301378.SZ)

Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
21.52+1.84 (+9.35%)
Al cierre: 03:04PM CST
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 202420.7722.3019.3021.5221.522,945,582
25 jun 202419.6019.9819.4019.6819.68764,765
24 jun 202420.6320.6319.5819.5819.58940,580
21 jun 202420.7721.0720.2020.7020.70768,131
20 jun 202421.6221.7820.8820.8820.881,029,471
19 jun 202421.4822.0021.3721.6421.64939,112
18 jun 202420.9821.6020.3421.4821.481,123,169
18 jun 20240.5 Dividendo
18 jun 20241.4:1 División de acciones
17 jun 202421.3221.5121.1621.3320.83869,989
14 jun 202421.4321.6421.0421.4420.94778,051
13 jun 202421.1521.7620.9721.5421.03989,426
12 jun 202420.7121.1320.5121.0220.53809,760
11 jun 202420.0920.7719.4920.7020.21957,618
07 jun 202419.7620.3119.4420.0119.54977,694
06 jun 202420.8621.3219.2819.3618.901,683,850
05 jun 202420.8222.3920.4521.0420.551,375,921
04 jun 202421.3921.7020.4520.7920.301,016,890
03 jun 202422.5022.8021.3721.5421.04982,870
31 may 202422.0922.5621.9622.4621.93882,886
30 may 202421.8922.1121.4521.9621.45767,690
29 may 202421.8022.4121.7122.0421.52897,355
28 may 202421.5022.3921.4621.7621.25685,650
27 may 202421.9722.1321.3221.9521.44697,620
24 may 202422.5722.5821.8621.9121.39974,050
23 may 202422.8623.4322.5622.6622.131,262,746
22 may 202422.5923.0422.4722.9322.39721,018
21 may 202422.9923.0122.5622.6422.11556,920
20 may 202422.9923.3422.7522.9622.43838,530
17 may 202422.7723.0522.4422.9922.45708,820
16 may 202422.5322.8522.4122.6522.12789,971
15 may 202422.7723.0022.2822.3021.78921,421
14 may 202422.4123.0322.4122.8722.34851,911
13 may 202422.9822.9922.0822.2921.761,271,755
10 may 202423.7024.0122.9623.3622.811,770,435
09 may 202423.3123.5423.2023.3622.82905,980
08 may 202423.8123.8322.8723.0022.461,135,330
07 may 202423.4924.0023.4923.8123.251,135,183
06 may 202423.6823.8623.2223.5122.96916,160
30 abr 202424.0524.0522.7923.1922.641,582,630
29 abr 202423.1223.8122.9523.6923.141,275,960
26 abr 202422.6123.3422.1723.1222.581,309,711
25 abr 202422.5022.7422.3222.4121.89980,000
24 abr 202421.6422.7221.5722.7222.191,323,140
23 abr 202421.2921.7821.2921.6421.14862,610
22 abr 202421.3621.7020.4621.2920.791,672,690
19 abr 202422.0622.6121.5922.3321.811,336,300
18 abr 202421.7422.6621.5122.1821.661,551,649
17 abr 202420.7121.8920.7121.7921.271,712,159
16 abr 202421.3222.0419.8220.2519.781,921,570
15 abr 202423.1423.2920.7121.6821.171,947,330
12 abr 202424.5924.8223.1123.2622.711,948,116
11 abr 202423.2126.0423.0124.5924.012,762,760
10 abr 202424.3524.4323.1423.4322.881,130,150
09 abr 202423.8524.4123.8524.2923.72885,430
08 abr 202424.8924.9623.7923.8423.281,269,450
03 abr 202425.5525.6424.5324.8924.301,243,340
02 abr 202426.3626.3625.2225.4724.871,713,040
01 abr 202425.9126.4925.7126.3825.761,660,400
29 mar 202425.6126.0224.9725.6225.02942,760
28 mar 202424.5625.9624.3825.5724.972,399,460
27 mar 202426.4026.7124.7324.7424.162,841,272
26 mar 202428.4528.8626.6626.7426.123,924,760
25 mar 202430.7132.1428.5728.6127.945,808,583
22 mar 202430.6631.0028.8629.9329.235,792,008
21 mar 202431.0832.7130.3630.9330.207,165,351
20 mar 202427.2032.5326.9830.3629.658,455,174
19 mar 202426.8627.9826.5927.1626.533,348,107
18 mar 202425.9926.9125.9626.8726.242,548,743
15 mar 202425.7126.0325.2525.9325.321,467,636
14 mar 202426.7926.9625.3726.0125.402,665,304
13 mar 202428.9928.9926.5626.7826.154,288,580
12 mar 202426.0627.1426.0627.1426.502,967,022
11 mar 202425.8226.1525.6626.0425.431,605,626
08 mar 202425.8926.3725.3226.1425.521,573,927
07 mar 202425.8626.9925.7126.1425.532,543,167
06 mar 202425.2725.8525.1225.8525.241,928,522
05 mar 202426.5426.5425.1925.4524.852,577,082
04 mar 202426.4327.1426.2626.5825.962,558,543
01 mar 202426.4326.7626.0326.5925.962,823,968
29 feb 202425.0126.7624.8626.4425.824,350,040
28 feb 202428.5628.9225.2525.3824.786,920,681
27 feb 202427.7529.6626.7129.2628.577,473,613
26 feb 202432.2836.3529.0829.2428.5510,766,191
23 feb 202430.0030.2927.1430.2929.584,477,117
22 feb 202421.4125.2421.0725.2424.652,930,701
21 feb 202420.2021.9719.9221.0420.541,583,681
20 feb 202420.0020.4919.0420.4719.991,418,876
19 feb 202418.8920.3218.8719.9219.451,979,399
08 feb 202416.5818.9616.1418.6418.212,194,070
07 feb 202418.3618.4416.4416.7716.382,047,844
06 feb 202416.8419.2016.8218.6418.211,969,996
05 feb 202422.2722.2718.1118.8418.401,837,298
02 feb 202424.0024.5121.4322.3621.831,106,140
01 feb 202423.8424.3622.8523.7923.231,256,920
31 ene 202425.5625.5623.7423.8123.251,183,980
30 ene 202426.9826.9825.7525.7525.15895,370
29 ene 202428.5628.8426.8026.8826.25841,047
26 ene 202428.8129.0628.0128.1427.48686,630
25 ene 202427.8628.9627.2128.7928.12807,310
*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...