U.S. markets closed

Shaanxi Construction Machinery Co.,Ltd (600984.SS)

Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
2.60000.0000 (0.00%)
Al cierre: 03:00PM CST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20242.60002.64002.56002.60002.60009,637,447
13 jun 20242.65002.68002.58002.60002.600013,208,167
12 jun 20242.59002.67002.57002.65002.650012,429,940
11 jun 20242.65002.66002.56002.58002.580011,989,787
07 jun 20242.59002.66002.59002.65002.650014,404,460
06 jun 20242.64002.71002.53002.58002.580022,501,660
05 jun 20242.75002.75002.65002.66002.660019,329,756
04 jun 20242.88002.88002.72002.75002.750025,960,180
03 jun 20242.98002.98002.84002.88002.880021,631,110
31 may 20242.99003.03002.95002.97002.970011,411,401
30 may 20243.04003.04002.98002.99002.990017,783,370
29 may 20243.10003.10003.05003.06003.060014,018,280
28 may 20243.12003.12003.05003.10003.100024,296,626
27 may 20243.15003.20003.07003.15003.150035,979,399
24 may 20243.04003.13003.00003.05003.050021,772,166
23 may 20243.12003.13003.02003.04003.040022,236,785
22 may 20243.06003.17003.03003.14003.140028,155,561
21 may 20243.08003.10003.04003.06003.060015,844,040
20 may 20243.21003.22003.08003.10003.100029,359,788
17 may 20243.06003.18003.02003.16003.160035,356,273
16 may 20243.00003.10002.99003.07003.070025,701,787
15 may 20243.02003.20002.98003.06003.060027,125,197
14 may 20243.14003.15003.01003.01003.010033,300,970
13 may 20243.20003.22003.08003.12003.120032,213,053
10 may 20243.21003.25003.15003.20003.200040,047,373
09 may 20243.08003.37003.08003.29003.290068,701,611
08 may 20243.18003.19003.09003.10003.100023,977,277
07 may 20243.21003.22003.12003.16003.160053,667,218
06 may 20242.93003.21002.93003.21003.210067,694,534
30 abr 20242.98003.04002.87002.92002.920041,871,146
29 abr 20242.86003.03002.84003.00003.000046,325,395
26 abr 20242.85002.89002.78002.87002.870041,019,596
25 abr 20242.94002.94002.86002.86002.860042,895,490
24 abr 20242.90003.04002.85002.96002.960063,062,929
23 abr 20242.95003.11002.95003.01003.010048,758,093
22 abr 20243.15003.16002.98002.99002.990069,784,669
19 abr 20243.40003.52003.19003.21003.210097,424,094
18 abr 20243.53003.75003.51003.52003.5200146,727,109
17 abr 20243.44004.09003.44003.90003.9000194,084,650
16 abr 20244.51004.51003.82003.82003.8200201,295,010
15 abr 20244.24004.24004.24004.24004.240016,430,170
12 abr 20243.85003.85003.85003.85003.850014,494,394
11 abr 20243.26003.50003.19003.50003.500076,528,112
10 abr 20242.92003.18002.92003.18003.180023,792,426
09 abr 20242.90002.96002.88002.89002.890021,389,810
08 abr 20243.00003.02002.88002.90002.900034,493,952
03 abr 20243.12003.14003.02003.04003.040031,908,649
02 abr 20243.17003.26003.11003.14003.140048,530,906
01 abr 20243.13003.22003.10003.16003.160047,382,934
29 mar 20243.10003.29002.94003.21003.210061,875,148
28 mar 20242.96003.11002.96003.09003.090064,305,703
27 mar 20243.32003.38003.06003.06003.0600115,792,972
26 mar 20243.31003.40003.23003.40003.400061,467,897
25 mar 20242.80003.09002.79003.09003.090024,814,430
22 mar 20242.86002.88002.79002.81002.810017,846,180
21 mar 20242.88002.93002.82002.87002.870019,529,332
20 mar 20242.81002.89002.81002.88002.880025,711,148
19 mar 20242.86002.89002.81002.82002.820022,835,049
18 mar 20242.78002.91002.77002.89002.890038,055,807
15 mar 20242.71002.79002.69002.79002.790024,501,208
14 mar 20242.72002.80002.68002.73002.730027,871,918
13 mar 20242.81002.84002.69002.71002.710033,201,000
12 mar 20242.97002.97002.74002.80002.800063,721,871
11 mar 20242.53002.78002.53002.78002.780016,939,330
08 mar 20242.58002.60002.51002.53002.530013,506,300
07 mar 20242.59002.68002.56002.58002.580019,083,547
06 mar 20242.52002.60002.51002.57002.570017,672,490
05 mar 20242.62002.63002.49002.51002.510020,601,170
04 mar 20242.71002.73002.56002.63002.630022,226,231
01 mar 20242.69002.72002.64002.69002.690020,300,646
29 feb 20242.53002.68002.51002.67002.670027,679,390
28 feb 20242.83002.91002.55002.57002.570041,262,231
27 feb 20242.76002.85002.72002.82002.820029,481,123
26 feb 20242.70002.90002.70002.82002.820035,712,110
23 feb 20242.55002.71002.55002.70002.700025,222,630
22 feb 20242.48002.58002.47002.55002.550016,785,731
21 feb 20242.36002.57002.35002.49002.490024,931,679
20 feb 20242.30002.40002.26002.38002.380022,654,864
19 feb 20242.38002.38002.23002.30002.300035,514,653
08 feb 20241.98002.20001.93002.20002.200042,235,864
07 feb 20242.23002.25001.97002.00002.000049,285,329
06 feb 20242.21002.32002.15002.19002.190047,587,331
05 feb 20242.63002.67002.39002.39002.390022,213,975
02 feb 20242.78002.89002.56002.66002.660024,067,070
01 feb 20242.92002.92002.75002.78002.780033,568,744
31 ene 20243.08003.12002.91002.92002.920018,533,795
30 ene 20243.21003.25003.10003.12003.120013,893,380
29 ene 20243.39003.40003.19003.20003.200015,106,240
26 ene 20243.29003.40003.29003.37003.370013,226,566
25 ene 20243.19003.34003.16003.33003.330014,934,706
24 ene 20243.09003.20003.00003.19003.190017,652,636
23 ene 20243.08003.13003.01003.06003.060015,058,810
22 ene 20243.30003.31003.06003.08003.080018,625,832
19 ene 20243.33003.38003.29003.30003.300010,935,007
18 ene 20243.36003.38003.23003.33003.330013,992,506
17 ene 20243.54003.54003.38003.39003.39008,445,691
16 ene 20243.55003.58003.46003.51003.510010,818,540
15 ene 20243.58003.59003.50003.55003.55007,992,920
12 ene 20243.60003.65003.56003.59003.59008,628,226
11 ene 20243.55003.63003.53003.61003.610010,196,285
*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...