U.S. markets closed

Industrial Bank Co., Ltd. (601166.SS)

Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
17.86+0.16 (+0.90%)
Al cierre: 03:00PM CST
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 may 202417.7118.1017.6717.8617.8697,584,598
17 may 202417.4217.7017.3817.7017.7087,539,361
16 may 202417.0417.4517.0217.3817.3892,874,833
15 may 202417.1217.1916.9417.0117.0145,271,053
14 may 202417.1917.2417.0517.1217.1243,437,599
13 may 202417.0517.2016.9217.1617.1650,202,194
10 may 202416.8717.1216.8617.0717.0772,772,263
09 may 202416.7516.9416.7516.8616.8640,344,674
08 may 202416.7716.9116.7216.7816.7844,144,319
07 may 202416.8316.8616.6116.8216.8260,667,972
06 may 202417.0017.0816.8116.8216.8280,591,839
30 abr 202416.7416.9016.6816.8516.8577,094,529
29 abr 202416.4316.8516.3916.7416.74110,108,449
26 abr 202416.1716.4816.1716.4316.43126,849,508
25 abr 202415.9016.1715.8716.1716.1754,800,467
24 abr 202416.0616.0615.8815.9115.9142,414,530
23 abr 202416.1916.2315.9816.0016.0054,571,146
22 abr 202416.2316.4316.0716.1316.1354,080,994
19 abr 202416.2516.3916.1616.1816.1852,572,297
18 abr 202416.1316.5016.1116.3016.3089,205,299
17 abr 202415.9116.2015.7416.1816.1890,993,603
16 abr 202415.7116.0315.7115.9315.9392,468,184
15 abr 202415.5015.8115.4915.7715.7771,011,418
12 abr 202415.6115.7415.4715.4915.4961,581,523
11 abr 202415.6615.7115.5215.6515.6548,658,125
10 abr 202415.4715.8615.4715.7215.7292,392,314
09 abr 202415.4815.6015.4515.4615.4654,899,509
08 abr 202415.3815.5315.3115.4815.4867,248,577
03 abr 202415.5415.5615.3515.4115.4184,029,126
02 abr 202415.8215.8915.5215.5915.59115,895,736
01 abr 202415.8016.0815.7715.8315.8392,634,216
29 mar 202415.7215.9315.5415.7815.7874,129,845
28 mar 202416.5516.5716.2216.2516.2583,313,962
27 mar 202416.4816.6916.4416.5916.5955,953,010
26 mar 202416.3316.4816.3316.4616.4649,830,221
25 mar 202416.2516.3816.2116.2916.2936,307,260
22 mar 202416.3216.3616.1516.2716.2740,452,348
21 mar 202416.2616.4316.2416.3316.3336,047,562
20 mar 202416.1816.3016.1316.2816.2829,498,542
19 mar 202416.3516.3716.1816.1916.1940,902,730
18 mar 202416.3416.4416.3316.3716.3730,356,993
15 mar 202416.3316.4716.2816.3916.3946,085,482
14 mar 202416.2816.3816.2816.2916.2930,954,311
13 mar 202416.4816.5216.2516.3116.3153,270,685
12 mar 202416.4816.6116.4416.4916.4955,479,480
11 mar 202416.4716.5416.3916.5016.5041,769,503
08 mar 202416.4916.5716.4316.4816.4834,451,811
07 mar 202416.5016.6316.4616.5116.5141,912,222
06 mar 202416.6116.7016.5016.5016.5047,136,714
05 mar 202416.3616.6716.3216.6116.6170,684,630
04 mar 202416.5216.5516.3816.4116.4154,673,243
01 mar 202416.6216.6516.5216.5816.5848,660,308
29 feb 202416.4816.7016.4616.6516.6566,021,105
28 feb 202416.5516.6616.3616.5316.5374,848,172
27 feb 202416.4116.6416.3916.5516.5546,945,127
26 feb 202416.8416.8416.4216.4816.4883,038,757
23 feb 202416.7916.9916.7816.8616.8660,950,141
22 feb 202416.6516.8816.6016.8016.8071,238,450
21 feb 202416.2016.8616.1316.6716.67131,680,981
20 feb 202416.1616.2416.1016.2016.2061,476,964
19 feb 202416.0916.1916.0016.1816.1869,032,036
08 feb 202415.9116.0515.8216.0516.0588,950,645
07 feb 202415.9715.9815.6415.9715.97131,455,089
06 feb 202415.8415.9215.7515.9215.9299,272,051
05 feb 202415.7115.9015.5815.8415.84113,610,920
02 feb 202415.7515.7915.3515.7115.7187,771,386
01 feb 202415.6815.7715.5515.7115.7167,415,823
31 ene 202415.6215.7915.5815.7315.7369,474,801
30 ene 202415.6715.8515.6115.6515.6569,753,737
29 ene 202415.6615.8515.6015.7215.7273,711,099
26 ene 202415.4715.6615.4415.6415.6491,323,924
25 ene 202415.3515.4815.3015.4715.4768,883,248
24 ene 202415.2015.3315.0815.3015.3061,540,810
23 ene 202415.1115.2015.0015.1015.1061,264,696
22 ene 202415.1415.4015.0215.2015.20121,534,183
19 ene 202415.0115.1714.9415.1515.1573,323,536
18 ene 202414.7815.1514.5515.0915.09110,188,953
17 ene 202414.9015.0514.8114.8114.8187,169,331
16 ene 202414.7114.9414.7014.9314.9370,489,355
15 ene 202414.6414.8114.6414.7314.7335,798,616
12 ene 202414.6114.7714.6014.6914.6934,530,547
11 ene 202414.6014.7314.5214.6614.6641,408,950
10 ene 202414.6614.7014.6114.6114.6132,700,724
09 ene 202414.6914.7114.5914.6814.6848,387,580
08 ene 202414.7314.9014.6314.7014.7070,545,219
05 ene 202414.5814.9814.5514.8114.81103,339,237
04 ene 202414.6614.7114.5114.6214.6263,123,105
03 ene 202414.7514.7614.6014.6814.6876,538,528
02 ene 202414.9214.9414.7714.8314.83103,228,789
29 dic 202314.7316.2114.7116.2116.2150,335,187
28 dic 202314.5214.7514.4814.7414.7449,900,548
27 dic 202314.5614.5814.3814.5214.5235,006,825
26 dic 202314.6214.6414.5114.5614.5620,460,721
25 dic 202314.6014.6514.5614.6114.6124,810,150
22 dic 202314.5114.6514.4014.6214.6246,937,012
21 dic 202314.3014.5214.2314.4814.4843,500,160
20 dic 202314.4114.5014.3214.3314.3334,085,076
19 dic 202314.3314.4214.2814.4014.4026,319,416
18 dic 202314.2914.4014.1614.3614.3629,304,787
15 dic 202314.3914.4914.2814.3114.3136,636,585
*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...