U.S. markets closed

China Meheco Group Co., Ltd. (600056.SS)

Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
10.12+0.02 (+0.20%)
Al cierre: 03:00PM CST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202410.0510.1910.0410.1210.124,874,974
27 jun 202410.1010.1510.0310.1010.105,072,305
27 jun 20240.21019 Dividendo
26 jun 202410.1610.2910.1010.2910.085,170,340
25 jun 202410.1310.2210.1110.149.934,709,179
24 jun 202410.4010.4010.0810.139.928,341,984
21 jun 202410.3710.5010.3410.4010.193,720,476
20 jun 202410.6010.6310.3610.3810.177,529,158
19 jun 202410.6910.7010.5910.6010.384,087,077
18 jun 202410.6810.7010.6210.6610.444,208,460
17 jun 202410.6710.7410.6310.6610.443,670,920
14 jun 202410.6210.7010.5710.6910.476,004,990
13 jun 202410.8010.8010.6110.6410.426,967,100
12 jun 202410.7510.8210.7110.7910.574,948,280
11 jun 202410.7210.7910.6310.7510.534,817,140
07 jun 202410.6910.7510.6410.7310.515,573,511
06 jun 202410.8310.8810.5710.6310.419,092,240
05 jun 202410.9110.9910.8310.8310.617,230,040
04 jun 202410.7410.9610.7210.9510.7310,799,765
03 jun 202410.8710.8810.6810.7010.487,368,080
31 may 202410.8610.9410.8510.8610.644,992,180
30 may 202410.8110.8510.7310.8510.635,579,020
29 may 202410.8310.8810.7610.8110.595,775,320
28 may 202410.9410.9410.8210.8210.606,034,867
27 may 202410.8910.9510.8410.9410.726,482,975
24 may 202410.8110.9410.8110.8710.656,818,612
23 may 202411.1011.1110.8310.8510.6315,156,772
22 may 202411.1011.1511.0811.1210.897,164,281
21 may 202411.1611.1711.0611.1010.878,250,018
20 may 202411.1711.2511.1311.1710.948,964,048
17 may 202411.1311.1911.0611.1910.9611,614,730
16 may 202411.2811.3011.0911.1410.9114,545,121
15 may 202411.3611.5211.2011.2511.0216,204,080
14 may 202411.3011.5311.2911.4311.2018,688,852
13 may 202411.3811.4511.2511.3411.1117,220,357
10 may 202411.4011.4411.3011.3311.1011,667,360
09 may 202411.2411.4211.2111.4011.1717,356,964
08 may 202411.3811.4711.2711.2911.0615,010,093
07 may 202411.2911.3811.2411.3711.1416,656,075
06 may 202411.2011.3411.1811.3211.0919,153,003
30 abr 202411.2511.2611.0611.1210.8923,388,283
29 abr 202411.1311.4011.1311.3811.1532,682,349
26 abr 202410.8611.0010.8510.9810.7612,072,880
25 abr 202410.8810.9910.8610.9010.687,771,089
24 abr 202410.8810.9310.7610.9310.719,503,658
23 abr 202411.0111.0410.8310.8710.6510,942,315
22 abr 202411.1611.2510.9911.0110.7914,716,342
19 abr 202411.1611.2511.1111.1810.9513,895,689
18 abr 202411.2111.3511.1611.1710.9421,645,632
17 abr 202410.8311.4410.6811.3111.0833,553,578
16 abr 202410.7511.6310.7011.0710.8437,024,473
15 abr 202410.5510.8810.4810.8010.5813,252,971
12 abr 202410.6910.7410.5510.5710.357,995,065
11 abr 202410.6610.8010.6610.7110.495,709,386
10 abr 202410.9010.9210.6810.7410.527,448,178
09 abr 202410.8510.9410.8210.9410.725,876,265
08 abr 202411.0211.0310.8510.8510.637,967,915
03 abr 202411.0311.0910.9611.0310.806,468,612
02 abr 202411.1111.1610.9711.0310.808,564,451
01 abr 202411.0011.1510.9811.1310.909,170,073
29 mar 202410.8410.9010.8111.0110.794,503,143
28 mar 202410.8110.9510.7610.8410.628,777,983
27 mar 202410.8710.9810.8210.8310.617,866,340
26 mar 202410.9511.0010.8510.9110.698,282,680
25 mar 202411.0711.1310.9410.9610.7410,178,192
22 mar 202411.3011.3011.0511.1010.8714,088,623
21 mar 202411.3411.3911.2611.3011.079,675,333
20 mar 202411.2811.4011.2211.3511.1211,112,999
19 mar 202411.3911.5011.3111.3111.0813,200,854
18 mar 202411.3011.4411.2611.4211.1916,449,464
15 mar 202411.2511.3711.1811.3011.0712,844,179
14 mar 202411.4311.6011.2611.3211.0919,803,571
13 mar 202411.3611.3611.2111.2711.0413,053,834
12 mar 202411.2211.4811.2011.4011.1721,444,727
11 mar 202411.1411.2411.0811.2311.0012,317,785
08 mar 202411.0011.1710.9911.1210.899,783,581
07 mar 202411.1711.2411.0111.0110.7914,944,594
06 mar 202411.2611.3011.0911.2210.9915,474,420
05 mar 202411.4611.4611.2711.3111.0818,158,620
04 mar 202411.2711.5411.2511.5111.2723,247,731
01 mar 202411.3711.4311.2411.3211.0915,904,873
29 feb 202411.2011.4311.1411.3311.1027,503,488
28 feb 202411.4511.7911.2111.2210.9930,649,333
27 feb 202411.3211.4911.2811.4711.2417,646,869
26 feb 202411.4011.4911.2511.3911.1617,729,488
23 feb 202411.4411.4511.2611.4011.1717,974,567
22 feb 202411.3311.4511.2411.4111.1822,529,418
21 feb 202411.3211.6011.2211.3511.1229,206,965
20 feb 202411.1511.5110.9611.4711.2426,886,655
19 feb 202411.2711.3311.0511.2010.9720,515,447
08 feb 202411.3611.6911.1811.2611.0331,507,006
07 feb 202410.9411.4810.9011.3711.1435,596,952
06 feb 202410.1011.0610.0011.0210.7928,258,031
05 feb 202410.4310.509.8110.2510.0423,365,883
02 feb 202410.6810.8710.0110.4210.2125,617,358
01 feb 202410.3811.1710.2610.7810.5630,745,140
31 ene 202410.8010.9710.4510.5010.2921,621,278
30 ene 202411.1111.2110.7010.7410.5230,439,956
29 ene 202411.2811.6811.1811.2411.0135,035,941
26 ene 202411.3612.2411.2211.4611.2361,543,231
*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...