U.S. markets closed

Tibet Huayu Mining Co., Ltd. (601020.SS)

Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
14.08+0.23 (+1.66%)
Al cierre: 03:00PM CST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202413.7114.2413.7114.0814.0862,528,963
13 jun 202414.6514.8013.6613.8513.8593,028,065
12 jun 202414.1814.9514.1014.5914.5991,252,891
11 jun 202413.7214.4813.7114.2314.2381,033,432
07 jun 202415.4115.4513.7814.0614.06108,712,696
06 jun 202414.9015.3014.2715.0015.00114,427,092
05 jun 202414.8115.0714.3814.5114.5177,143,128
04 jun 202415.2415.6514.8115.2515.2597,301,468
03 jun 202416.2416.4815.2715.2715.27108,628,225
31 may 202416.7117.4616.1616.9716.97160,509,521
30 may 202418.7818.7915.6016.0316.03196,983,667
29 may 202416.4517.0816.1117.0817.0858,764,539
28 may 202414.8215.5314.8215.5315.5379,778,013
27 may 202413.3314.1213.0514.1214.1290,853,741
24 may 202412.0813.1512.0112.8412.84100,508,750
23 may 202411.6112.2011.4911.9511.9552,750,871
22 may 202411.5012.5811.4112.2012.2067,192,092
21 may 202411.9912.2511.3611.5911.5962,249,884
20 may 202412.1012.3311.5512.2112.2178,611,640
17 may 202411.4011.8311.2211.5411.5462,667,329
16 may 202411.2011.4511.0511.2011.2043,221,412
15 may 202411.0511.4610.9111.0011.0045,653,500
14 may 202411.6111.7210.9911.1011.1061,587,669
13 may 202411.2611.8811.2411.5711.5775,258,496
10 may 202411.3611.4910.5811.0011.0066,938,070
09 may 202411.0111.2110.9011.0611.0655,009,518
08 may 202410.7411.5510.6411.1611.1676,621,582
07 may 202410.6611.2510.5010.8310.8373,968,716
06 may 20249.9210.759.8410.4410.4461,767,364
30 abr 20249.8510.399.739.789.7848,632,425
29 abr 20249.639.839.419.779.7740,206,273
26 abr 20249.309.659.179.589.5844,826,005
25 abr 20249.069.508.969.329.3247,752,479
24 abr 20248.279.068.239.069.0634,698,467
23 abr 20248.388.408.158.248.2427,316,210
22 abr 20248.749.128.608.618.6137,138,863
19 abr 20248.649.158.648.798.7938,914,528
18 abr 20248.268.668.118.568.5632,299,970
17 abr 20248.098.418.078.328.3230,895,083
16 abr 20248.508.637.887.927.9254,400,936
15 abr 20249.279.278.728.728.7252,013,465
12 abr 20249.479.699.249.699.6956,031,087
11 abr 20249.009.558.909.239.2340,391,525
10 abr 20249.299.438.999.159.1533,643,431
09 abr 20249.399.469.059.259.2542,821,542
08 abr 20249.519.799.259.329.3253,366,450
03 abr 20249.319.659.149.339.3348,290,230
02 abr 20248.869.268.829.149.1433,745,098
01 abr 20248.999.128.768.898.8927,368,659
29 mar 20248.388.578.368.758.7513,830,937
28 mar 20248.048.308.038.228.2214,711,098
27 mar 20248.308.358.068.068.0611,927,560
26 mar 20248.308.478.128.308.3014,793,440
25 mar 20248.398.618.368.398.3918,201,983
22 mar 20248.668.718.338.428.4220,095,009
21 mar 20248.848.898.668.728.7219,005,770
20 mar 20248.588.698.528.628.6213,934,960
19 mar 20248.618.898.588.638.6319,799,347
18 mar 20248.598.718.488.668.6621,647,386
15 mar 20248.188.588.168.578.5725,988,870
14 mar 20248.308.508.198.278.2722,945,560
13 mar 20248.158.338.118.238.2314,102,369
12 mar 20248.448.458.168.208.2018,850,880
11 mar 20248.308.418.188.398.3921,884,015
08 mar 20248.268.348.038.218.2123,609,520
07 mar 20247.838.497.828.188.1843,313,908
06 mar 20247.837.917.707.777.7714,937,555
05 mar 20247.998.127.777.857.8523,871,668
04 mar 20248.008.107.867.957.9516,729,740
01 mar 20247.908.027.697.927.9217,553,733
29 feb 20247.597.917.577.877.8717,783,595
28 feb 20248.008.257.557.567.5627,248,195
27 feb 20247.838.037.818.008.0017,457,949
26 feb 20247.868.047.847.907.9017,783,015
23 feb 20247.687.887.647.877.8716,295,075
22 feb 20247.507.747.507.707.7013,144,260
21 feb 20247.477.857.457.587.5820,721,781
20 feb 20247.457.607.267.567.5615,844,218
19 feb 20247.367.547.227.487.4822,853,714
08 feb 20246.797.366.697.297.2928,665,683
07 feb 20246.686.976.536.706.7024,525,038
06 feb 20246.207.026.036.716.7135,511,928
05 feb 20247.357.356.646.646.6429,306,244
02 feb 20247.707.897.037.387.3824,453,538
01 feb 20247.637.927.437.687.6825,159,175
31 ene 20248.288.307.837.837.8340,754,727
30 ene 20248.959.078.648.708.7019,429,563
29 ene 20249.479.488.989.019.0120,486,900
26 ene 20249.279.589.229.499.4926,341,532
25 ene 20249.269.529.239.369.3623,950,327
24 ene 20249.159.358.999.269.2631,236,579
23 ene 20248.589.348.339.269.2644,647,973
22 ene 20249.089.388.398.498.4932,013,979
19 ene 20249.089.108.788.828.8218,947,100
18 ene 20249.389.458.809.169.1630,056,320
17 ene 20249.809.819.409.429.4214,241,317
16 ene 20249.959.999.619.839.8319,797,138
15 ene 20249.9910.159.859.969.9614,181,277
12 ene 20249.9110.239.879.929.9216,568,880
11 ene 20249.7910.049.749.979.9715,556,985
*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...