U.S. markets closed

Shanghai Trendzone Holdings Group Co.,Ltd (603030.SS)

Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
1.3700-0.0300 (-2.14%)
Al cierre: 03:00PM CST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20241.36001.39001.33001.37001.370013,816,681
20 jun 20241.47001.48001.40001.40001.400010,619,754
19 jun 20241.49001.51001.45001.47001.47008,169,892
18 jun 20241.49001.51001.45001.49001.49007,732,302
17 jun 20241.53001.56001.51001.51001.51005,586,063
14 jun 20241.60001.60001.55001.56001.56005,711,253
13 jun 20241.62001.64001.58001.59001.59004,191,237
12 jun 20241.61001.64001.60001.62001.62004,157,088
11 jun 20241.60001.65001.57001.61001.61003,899,652
07 jun 20241.61001.64001.58001.62001.62004,300,674
06 jun 20241.67001.67001.59001.59001.59009,342,149
05 jun 20241.64001.69001.64001.67001.67004,700,731
04 jun 20241.63001.69001.60001.66001.66004,810,228
03 jun 20241.65001.68001.60001.63001.63007,838,127
31 may 20241.62001.71001.59001.67001.67007,993,520
30 may 20241.67001.70001.62001.63001.63008,322,958
29 may 20241.74001.74001.66001.69001.690011,061,409
28 may 20241.80001.80001.72001.73001.730010,483,243
27 may 20241.79001.81001.79001.80001.80005,194,032
24 may 20241.79001.83001.79001.80001.80007,675,800
23 may 20241.90001.90001.81001.82001.82009,649,636
22 may 20241.90001.95001.90001.91001.91007,639,711
21 may 20241.89001.90001.86001.88001.88007,771,097
20 may 20241.84001.93001.83001.90001.900012,480,703
17 may 20241.84001.85001.79001.84001.840011,081,036
16 may 20241.84001.86001.81001.84001.84009,999,750
15 may 20241.80001.85001.78001.84001.84008,229,450
14 may 20241.79001.86001.77001.83001.830012,107,642
13 may 20241.87001.88001.83001.83001.830013,264,800
10 may 20241.98001.98001.92001.93001.930029,238,106
09 may 20241.89001.89001.89001.89001.8900585,473
08 may 20241.80001.80001.80001.80001.8000-
07 may 20241.87001.88001.80001.80001.800018,101,419
06 may 20241.97001.99001.88001.89001.890014,284,512
30 abr 20242.04002.04001.97001.98001.980015,530,636
29 abr 20242.04002.10002.01002.07002.070011,683,848
26 abr 20241.96002.03001.96002.03002.030013,522,850
25 abr 20241.94001.98001.93001.93001.93007,803,700
24 abr 20241.97001.98001.93001.95001.95007,643,270
23 abr 20241.88001.97001.87001.97001.970011,283,062
22 abr 20241.77001.94001.77001.91001.910019,027,396
19 abr 20241.88001.92001.86001.86001.860010,390,600
18 abr 20242.04002.04001.96001.96001.960019,285,600
17 abr 20242.00002.07001.99002.06002.060018,559,263
16 abr 20242.00002.13001.99001.99001.990023,493,246
15 abr 20242.09002.15002.09002.09002.090020,190,542
12 abr 20242.28002.29002.20002.20002.200025,635,834
11 abr 20242.32002.35002.32002.32002.320029,384,945
10 abr 20242.44002.44002.44002.44002.44002,595,400
09 abr 20242.70002.75002.56002.57002.570029,334,635
08 abr 20242.83002.84002.68002.69002.690023,277,907
03 abr 20242.76002.85002.76002.82002.820015,007,712
02 abr 20242.69002.78002.69002.76002.760014,077,258
01 abr 20242.63002.71002.63002.69002.690013,073,492
29 mar 20242.61002.66002.60002.63002.63005,174,168
28 mar 20242.56002.66002.53002.62002.62009,072,886
27 mar 20242.65002.68002.56002.56002.560011,114,162
26 mar 20242.62002.72002.61002.67002.670013,408,056
25 mar 20242.54002.63002.53002.60002.60008,374,708
22 mar 20242.56002.60002.52002.58002.58009,671,681
21 mar 20242.55002.60002.53002.55002.55009,106,164
20 mar 20242.55002.57002.52002.56002.56008,646,543
19 mar 20242.51002.57002.51002.56002.56009,343,571
18 mar 20242.49002.50002.44002.49002.49006,740,479
15 mar 20242.43002.50002.41002.48002.48009,558,325
14 mar 20242.42002.46002.40002.43002.43008,265,401
13 mar 20242.44002.45002.41002.42002.42007,705,799
12 mar 20242.47002.48002.42002.45002.45008,855,575
11 mar 20242.47002.51002.45002.48002.48009,422,499
08 mar 20242.39002.49002.39002.49002.490011,661,824
07 mar 20242.47002.54002.36002.42002.420020,054,345
06 mar 20242.36002.44002.33002.42002.420016,779,026
05 mar 20242.34002.44002.32002.34002.340016,511,691
04 mar 20242.23002.34002.17002.34002.340014,788,587
01 mar 20242.25002.26002.21002.23002.23007,216,665
29 feb 20242.17002.26002.15002.25002.250011,670,359
28 feb 20242.33002.36002.21002.21002.210019,076,024
27 feb 20242.31002.35002.29002.33002.330013,772,272
26 feb 20242.39002.39002.30002.32002.320019,082,437
23 feb 20242.34002.41002.32002.41002.410012,361,858
22 feb 20242.30002.35002.28002.35002.35009,991,760
21 feb 20242.29002.39002.26002.30002.300012,992,034
20 feb 20242.21002.32002.18002.31002.310011,788,412
19 feb 20242.17002.24002.16002.22002.220011,303,154
08 feb 20242.03002.15001.95002.15002.150020,324,501
07 feb 20242.09002.17002.02002.05002.050012,973,999
06 feb 20242.00002.18002.00002.08002.080017,216,822
05 feb 20242.11002.13002.11002.11002.11003,663,700
02 feb 20242.37002.42002.22002.22002.220010,971,200
01 feb 20242.37002.41002.34002.34002.340010,630,200
31 ene 20242.56002.59002.46002.46002.460011,482,583
30 ene 20242.62002.71002.58002.59002.590011,174,912
29 ene 20242.71002.72002.63002.68002.68008,926,012
26 ene 20242.70002.74002.70002.73002.73006,663,961
25 ene 20242.66002.70002.63002.69002.69007,496,226
24 ene 20242.63002.67002.61002.66002.66008,263,164
23 ene 20242.54002.62002.50002.62002.62006,811,789
22 ene 20242.65002.67002.54002.57002.570010,608,661
19 ene 20242.66002.68002.63002.67002.67006,243,899
18 ene 20242.63002.67002.58002.66002.66009,773,652
*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...