U.S. markets closed

Shenzhen Hopewind Electric Co., Ltd. (603063.SS)

Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
15.33-0.25 (-1.60%)
Al cierre: 03:00PM CST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202415.5815.7315.2715.3315.335,142,152
27 jun 202416.0216.0715.5515.5815.583,701,411
26 jun 202415.9516.1315.5616.0716.073,629,549
25 jun 202416.0516.1015.6015.8015.804,412,296
24 jun 202416.6216.6215.9215.9315.936,375,619
21 jun 202416.5516.9716.4716.7516.753,800,079
20 jun 202417.4217.4216.5416.5516.558,887,785
19 jun 202418.3818.3817.4217.4317.4310,276,293
18 jun 202418.2018.5517.5518.4218.4210,523,461
17 jun 202418.4418.7518.0218.1518.156,198,620
14 jun 202418.0018.5017.9218.3318.336,851,161
13 jun 202418.2018.2017.6118.1618.165,031,267
12 jun 202418.1618.8818.0618.0718.077,237,300
11 jun 202417.4818.3117.1318.1518.155,893,595
07 jun 202417.9018.2017.4017.5217.526,185,900
06 jun 202418.4018.4917.9817.9817.988,071,838
06 jun 20240.2 Dividendo
05 jun 202418.2319.3018.1618.3418.1413,756,664
04 jun 202418.1118.2517.6118.1617.966,656,000
03 jun 202417.7818.1717.5718.1117.919,756,236
31 may 202417.5617.8517.4817.7717.585,063,204
30 may 202417.9018.1417.5817.6417.456,311,597
29 may 202417.5818.1517.5217.6417.456,101,600
28 may 202417.6917.9917.5817.6417.454,766,700
27 may 202418.1818.1817.4317.6917.506,349,600
24 may 202418.3418.6417.8817.9117.716,409,300
23 may 202419.2519.2918.3118.3718.178,921,500
22 may 202418.6719.6318.6319.4019.199,921,700
21 may 202419.0319.0518.5118.6318.433,819,327
20 may 202419.5519.5518.9519.0318.825,477,792
17 may 202419.2419.4818.9119.4319.224,547,100
16 may 202419.4219.5819.1919.3119.104,687,700
15 may 202419.8120.0419.3619.4419.233,966,952
14 may 202419.9320.1819.6819.7419.523,842,029
13 may 202420.0620.3519.6819.9319.715,317,717
10 may 202420.4020.4519.9120.0919.873,875,218
09 may 202419.8120.6819.8120.4020.186,109,300
08 may 202420.3820.3819.7519.7819.564,745,321
07 may 202420.1520.5520.0820.4420.226,923,138
06 may 202419.7720.2919.7720.2019.987,269,738
30 abr 202420.1120.1119.4319.5919.385,329,910
29 abr 202419.2420.2219.2420.1119.898,675,423
26 abr 202418.8119.2818.7019.2219.016,256,508
25 abr 202418.8519.2018.5418.8218.616,350,856
24 abr 202418.6918.8918.1218.7818.586,222,538
23 abr 202418.8019.1318.4618.6018.4013,214,345
22 abr 202418.7619.5218.7619.1018.898,173,094
19 abr 202419.6819.6918.6919.0118.8012,015,251
18 abr 202420.3220.3219.3219.6719.4616,601,818
17 abr 202420.5820.7220.0720.4120.198,579,691
16 abr 202421.2221.3020.1820.2620.045,520,097
15 abr 202421.2121.6720.7021.0120.785,981,341
12 abr 202421.5421.7521.1221.1420.913,076,945
11 abr 202421.0221.8820.9321.5621.326,777,700
10 abr 202421.6721.7221.0721.2421.016,596,370
09 abr 202421.6521.9921.5321.7221.487,564,500
08 abr 202422.1522.5021.5821.6521.4110,453,156
03 abr 202422.9923.1322.3022.4122.179,291,487
02 abr 202423.8124.2223.2323.3623.1111,223,113
01 abr 202423.0823.4922.4623.4023.147,307,751
29 mar 202422.7922.9522.4922.9822.731,976,400
28 mar 202422.6223.5822.5022.8122.565,080,100
27 mar 202423.3823.8522.6022.6022.354,147,200
26 mar 202423.2323.7222.8423.5423.285,059,000
25 mar 202423.4424.0223.1623.1822.936,258,561
22 mar 202423.6224.1823.4523.5623.305,526,887
21 mar 202423.8023.9123.5723.7623.505,253,800
20 mar 202424.2524.3923.5523.7723.515,358,901
19 mar 202424.2024.5224.0224.2523.995,316,563
18 mar 202424.0824.4723.8124.3624.095,636,138
15 mar 202424.5225.0024.0324.2423.986,782,993
14 mar 202424.5124.7323.5024.5724.3014,615,638
13 mar 202424.6625.6824.6525.1324.869,807,417
12 mar 202425.4025.8324.5825.1524.8815,088,326
11 mar 202423.3525.1123.3525.1124.8420,886,839
08 mar 202421.8023.0621.8022.8322.5812,229,213
07 mar 202422.6222.9021.6621.6721.438,282,901
06 mar 202421.4222.7421.4122.6822.4314,899,766
05 mar 202421.8821.8821.2321.7721.535,578,700
04 mar 202421.5321.9521.3521.7721.535,071,454
01 mar 202421.6322.0321.3221.5221.295,831,599
29 feb 202420.3721.3220.2921.3021.074,840,207
28 feb 202421.2622.0520.3720.3720.156,911,818
27 feb 202420.6121.1820.3821.1720.944,261,659
26 feb 202420.4220.9420.2620.6120.396,281,695
23 feb 202420.2920.6720.0020.3320.114,583,939
22 feb 202420.1020.6019.9820.2520.033,807,741
21 feb 202419.4920.7219.4920.1519.935,003,072
20 feb 202420.0620.1819.4219.7719.554,346,436
19 feb 202420.9421.1620.0120.1919.975,302,414
08 feb 202420.0021.2019.8020.6120.397,235,000
07 feb 202419.2820.3319.2019.7419.526,771,681
06 feb 202417.6819.4617.0119.3619.158,252,106
05 feb 202418.7818.8016.9517.7217.5314,590,353
02 feb 202420.0120.2518.2018.8318.627,694,945
01 feb 202420.8421.1520.0020.0019.788,202,366
31 ene 202421.3021.4920.4220.9520.728,633,865
30 ene 202422.0022.5421.7121.7421.503,795,915
29 ene 202423.7523.9221.9622.0121.777,158,992
26 ene 202423.9724.2523.6223.6623.403,332,390
*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...