U.S. markets close in 4 hours 14 minutes

CETC Digital Technology Co.,Ltd. (600850.SS)

Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
18.27+0.93 (+5.36%)
Al cierre: 03:00PM CST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 202417.3918.2917.2118.2718.275,832,629
25 jun 202417.9517.9517.1617.3417.345,469,961
24 jun 202418.3018.3117.6217.7017.705,410,030
21 jun 202418.2818.3218.0118.3118.313,596,160
21 jun 20240.45 Dividendo
20 jun 202418.9819.0218.6518.7018.255,330,095
19 jun 202419.2119.3119.0219.0518.594,228,373
18 jun 202418.8219.2418.8019.1518.695,474,715
17 jun 202418.7319.0518.6418.8618.414,844,650
14 jun 202418.7518.8018.5018.7618.315,525,842
13 jun 202418.7218.8618.4918.7518.304,607,503
12 jun 202418.5018.8518.4318.6618.213,474,575
11 jun 202418.0918.6017.9818.5618.114,400,325
07 jun 202418.1418.2817.9318.1317.693,591,401
06 jun 202418.7418.7417.9018.0017.576,336,649
05 jun 202418.6318.8918.5318.5918.143,374,427
04 jun 202418.4018.6418.2018.6318.183,854,011
03 jun 202418.7718.8018.3018.4918.053,870,239
31 may 202418.4918.8418.4718.7218.273,870,612
30 may 202418.3018.5818.1218.4317.993,164,516
29 may 202418.4518.6318.2518.4117.972,745,200
28 may 202418.7318.8718.4618.5118.062,942,940
27 may 202418.5518.7718.1818.7618.313,667,493
24 may 202418.8719.0018.4418.4618.023,896,935
23 may 202419.4419.5118.8518.9218.465,979,859
22 may 202419.4119.5019.2319.4518.983,345,059
21 may 202419.7019.7819.4219.4618.994,411,484
20 may 202419.5620.0019.4519.7019.237,389,384
17 may 202419.4119.7619.2219.7119.246,819,413
16 may 202419.2219.4819.1519.2018.744,383,800
15 may 202419.4219.5219.1519.1818.724,560,760
14 may 202419.3919.6819.3319.5019.034,214,220
13 may 202419.6919.6919.1319.3118.855,956,811
10 may 202419.7620.1919.6419.7519.276,038,721
09 may 202419.5619.7919.4619.7619.285,377,377
08 may 202419.8119.8519.4119.4418.976,865,123
07 may 202420.1420.2519.7919.9219.447,741,856
06 may 202420.4020.5020.0020.1119.6310,458,866
30 abr 202420.4020.6219.9520.1019.6210,835,330
29 abr 202420.1120.4819.9720.3019.8119,709,224
26 abr 202418.9520.8718.8620.3719.8822,988,503
25 abr 202419.2819.2818.8418.9718.516,039,028
24 abr 202418.8019.3418.7219.3318.867,112,249
23 abr 202418.7018.9518.5718.6418.195,081,786
22 abr 202418.6619.0418.2218.7918.346,113,367
19 abr 202418.7018.8318.4018.5918.144,464,711
18 abr 202418.5819.0818.3018.7218.276,737,465
17 abr 202418.3118.7018.3118.6318.186,380,896
16 abr 202418.7418.9517.8818.0217.598,103,970
15 abr 202418.4919.2318.1118.8518.409,691,256
12 abr 202418.5018.7518.3718.3917.953,938,747
11 abr 202418.2218.8018.1518.5018.054,341,077
10 abr 202418.8018.8118.1418.3017.865,536,008
09 abr 202418.7718.9818.6518.9318.475,812,836
08 abr 202419.2019.2018.7718.7818.334,776,243
03 abr 202419.5119.5919.0319.2118.754,878,005
02 abr 202420.2220.2619.4419.6319.167,967,580
01 abr 202419.6120.2719.6020.2419.756,879,307
29 mar 202419.5419.7019.1319.5219.052,566,491
28 mar 202418.8519.8218.8219.6019.136,985,717
27 mar 202419.9119.9618.7518.7518.308,267,020
26 mar 202420.1220.4019.6519.8919.416,620,386
25 mar 202420.9021.0120.1220.1619.676,902,210
22 mar 202420.8020.9520.3320.7420.247,372,850
21 mar 202421.0221.1820.7520.9020.406,104,760
20 mar 202420.8521.0720.7421.0220.517,254,320
19 mar 202421.0021.1120.7620.8620.366,462,465
18 mar 202420.5920.9820.5020.9420.446,968,624
15 mar 202420.5520.6020.1920.5720.074,839,396
14 mar 202420.8020.8520.2120.4619.976,727,700
13 mar 202420.6321.1520.5320.9220.429,700,409
12 mar 202420.5520.7320.3320.6620.167,154,769
11 mar 202420.2620.4920.0620.4519.966,097,885
08 mar 202420.0520.5519.9520.4519.965,547,992
07 mar 202420.6520.8520.1420.1419.667,341,219
06 mar 202420.6020.9820.3520.6120.117,440,154
05 mar 202421.0021.1220.6020.8020.309,293,183
04 mar 202421.4221.5220.6521.1720.6612,688,037
01 mar 202420.4521.1820.3821.1820.6714,156,604
29 feb 202419.1720.3919.1720.3619.8711,710,070
28 feb 202420.6320.9219.3319.3618.8914,584,530
27 feb 202419.6420.4619.4420.4619.9712,379,361
26 feb 202419.6919.9319.5019.6819.2110,304,166
23 feb 202419.6819.9819.4819.8219.3410,571,235
22 feb 202419.2819.7019.1419.4018.939,580,105
21 feb 202418.4919.1418.2518.5318.086,746,690
20 feb 202418.6818.6818.3318.5818.135,208,206
19 feb 202418.4818.8418.3018.7418.2910,052,824
08 feb 202417.4118.2517.4018.0417.6110,244,120
07 feb 202416.2817.4516.2717.2016.7910,944,044
06 feb 202415.0816.4414.9116.3615.979,908,342
05 feb 202416.0016.3214.7815.3614.9910,263,810
02 feb 202417.1117.4515.8716.3615.977,663,972
01 feb 202417.0717.6116.6317.0916.686,945,510
31 ene 202418.0818.1417.0717.1316.726,543,080
30 ene 202418.4618.8318.0618.1017.665,226,170
29 ene 202419.0919.2818.4518.5518.106,066,380
26 ene 202419.2819.7219.0119.1018.648,341,213
25 ene 202418.2419.3718.0219.3118.858,094,750
24 ene 202417.8818.2017.2118.1317.695,275,885
*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...