U.S. markets open in 6 hours 41 minutes

Hubei Sanxia New Building Materials Co., Ltd. (600293.SS)

Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
2.6200+0.0300 (+1.16%)
A partir del 02:34PM CST. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jun 20242.60002.65002.58002.62002.62005,393,050
17 jun 20242.62002.62002.58002.59002.59008,438,000
14 jun 20242.60002.64002.57002.63002.63007,174,700
13 jun 20242.67002.67002.60002.61002.61009,307,950
12 jun 20242.64002.68002.62002.66002.66007,595,816
11 jun 20242.66002.66002.60002.65002.65009,546,700
07 jun 20242.63002.69002.62002.66002.66009,367,864
06 jun 20242.68002.70002.60002.62002.620014,971,796
05 jun 20242.74002.74002.67002.67002.670010,562,000
04 jun 20242.75002.76002.70002.74002.740011,403,575
03 jun 20242.83002.84002.72002.74002.740016,468,852
31 may 20242.89002.90002.83002.84002.840016,760,500
30 may 20242.93002.95002.88002.90002.900013,300,135
29 may 20242.97003.02002.92002.95002.950018,935,484
28 may 20243.08003.08002.96002.97002.970027,627,093
27 may 20243.04003.19002.99003.08003.080040,431,020
24 may 20242.97003.26002.94003.05003.050042,174,450
23 may 20243.05003.06002.96002.97002.970013,210,300
22 may 20243.02003.08003.01003.07003.070013,817,100
21 may 20243.05003.07003.00003.03003.030016,248,700
20 may 20242.99003.14002.99003.06003.060026,700,300
17 may 20242.92002.98002.91002.97002.970012,421,374
16 may 20242.91002.95002.90002.92002.92008,410,250
15 may 20242.91002.94002.88002.90002.90007,355,086
14 may 20242.87002.92002.87002.91002.910010,002,700
13 may 20242.91002.92002.86002.86002.860016,092,600
10 may 20242.94002.97002.92002.94002.940012,703,350
09 may 20242.96002.98002.94002.96002.960011,673,550
08 may 20242.95002.98002.91002.93002.930014,214,850
07 may 20242.90002.94002.88002.93002.930012,734,475
06 may 20242.92002.96002.88002.91002.910014,387,860
30 abr 20242.86002.91002.83002.89002.890016,581,006
29 abr 20242.76002.87002.74002.87002.870019,422,601
26 abr 20242.71002.80002.67002.77002.770020,800,148
25 abr 20242.69002.87002.67002.73002.730024,173,390
24 abr 20242.61002.65002.61002.65002.65008,063,619
23 abr 20242.63002.64002.59002.61002.61005,690,700
22 abr 20242.65002.67002.58002.61002.61008,310,750
19 abr 20242.64002.71002.61002.65002.650011,114,000
18 abr 20242.67002.72002.64002.64002.640012,084,555
17 abr 20242.55002.68002.55002.68002.680016,875,231
16 abr 20242.70002.72002.52002.52002.520019,696,600
15 abr 20242.88002.89002.65002.74002.740019,946,300
12 abr 20242.91002.93002.86002.87002.87009,801,200
11 abr 20242.90002.95002.85002.91002.910012,180,100
10 abr 20242.97002.97002.88002.91002.910014,654,000
09 abr 20242.96003.00002.94002.97002.970013,374,162
08 abr 20242.98003.04002.96002.96002.960017,421,658
03 abr 20242.96003.00002.93003.00003.000016,129,025
02 abr 20242.93002.98002.90002.98002.980018,982,410
01 abr 20242.83002.97002.80002.94002.940017,955,400
29 mar 20242.79002.83002.78002.81002.81003,948,800
28 mar 20242.74002.81002.74002.78002.78008,131,782
27 mar 20242.85002.85002.75002.76002.760010,230,900
26 mar 20242.81002.85002.77002.83002.830011,512,975
25 mar 20242.89002.90002.82002.83002.830012,583,849
22 mar 20242.96002.96002.89002.90002.900015,823,946
21 mar 20242.98002.99002.93002.97002.97009,791,964
20 mar 20242.95002.98002.95002.97002.97008,081,552
19 mar 20242.97002.99002.94002.94002.940010,439,309
18 mar 20242.95002.99002.94002.97002.970010,870,700
15 mar 20242.90002.95002.89002.95002.95009,178,350
14 mar 20242.90002.95002.88002.92002.920010,610,900
13 mar 20242.95002.96002.90002.92002.920011,135,700
12 mar 20242.98002.99002.90002.96002.960016,942,400
11 mar 20242.86003.00002.85002.99002.990023,595,716
08 mar 20242.79002.90002.78002.87002.870015,192,441
07 mar 20242.82002.87002.78002.80002.800011,673,441
06 mar 20242.76002.85002.73002.81002.810011,566,670
05 mar 20242.81002.83002.75002.77002.770015,898,747
04 mar 20242.85002.88002.77002.85002.850013,197,160
01 mar 20242.88002.92002.84002.86002.860010,587,200
29 feb 20242.81002.89002.79002.88002.880013,016,600
28 feb 20242.99003.04002.80002.81002.810024,641,091
27 feb 20242.91002.96002.87002.96002.960012,848,473
26 feb 20242.87002.96002.84002.91002.910020,408,563
23 feb 20242.80002.83002.78002.82002.820014,699,362
22 feb 20242.77002.81002.74002.79002.790011,449,700
21 feb 20242.71002.83002.70002.77002.770015,422,486
20 feb 20242.70002.74002.66002.73002.73009,066,295
19 feb 20242.67002.85002.67002.73002.730022,334,578
08 feb 20242.46002.66002.43002.66002.660021,888,536
07 feb 20242.51002.55002.40002.44002.440021,415,738
06 feb 20242.31002.62002.30002.50002.500029,539,922
05 feb 20242.74002.76002.52002.53002.530031,722,126
02 feb 20242.92002.98002.68002.80002.800024,832,800
01 feb 20242.95003.01002.89002.92002.920017,107,850
31 ene 20243.07003.12002.93002.96002.960019,131,100
30 ene 20243.15003.19003.07003.09003.090013,251,589
29 ene 20243.27003.31003.16003.17003.170016,560,100
26 ene 20243.24003.32003.20003.26003.260021,995,253
25 ene 20243.07003.20003.06003.20003.200020,216,100
24 ene 20243.02003.08002.94003.08003.080016,495,727
23 ene 20242.99003.00002.89002.99002.990018,611,761
22 ene 20243.20003.23002.94002.97002.970025,088,274
19 ene 20243.30003.31003.20003.20003.200015,080,900
18 ene 20243.34003.34003.20003.30003.300025,757,522
17 ene 20243.43003.44003.34003.36003.360013,788,238
16 ene 20243.45003.46003.36003.43003.430018,210,784
15 ene 20243.44003.50003.41003.46003.460019,171,519
*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...