U.S. markets closed

Xingtong Shipping Co., Ltd. (603209.SS)

Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
14.44-0.18 (-1.23%)
Al cierre: 03:00PM CST
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202414.6214.7714.2914.4414.442,301,997
13 jun 202414.9315.0814.5514.6214.622,007,870
12 jun 202415.0015.0314.7614.9114.911,558,299
11 jun 202415.7815.7814.9615.0615.062,623,566
07 jun 202415.0515.5615.0215.4915.492,586,760
06 jun 202415.4015.6414.8415.1515.153,671,800
06 jun 20240.15 Dividendo
05 jun 202415.8716.1515.6015.6015.451,840,060
04 jun 202415.7116.0615.3815.9815.832,056,800
03 jun 202415.6916.1615.6915.8715.722,270,920
31 may 202415.6915.8915.5815.7515.601,705,306
30 may 202416.0516.2315.7615.7615.612,377,320
29 may 202416.1016.2515.7016.1115.962,630,020
28 may 202416.1616.7316.0116.3516.195,147,417
27 may 202415.8516.4915.6716.3016.144,755,586
24 may 202415.6915.8815.3915.5515.402,474,157
23 may 202415.7016.0415.3615.8115.662,288,609
22 may 202416.2016.2015.7515.8315.682,335,280
21 may 202416.2016.3015.9416.2016.042,404,780
20 may 202415.9016.2815.8016.2316.073,800,149
17 may 202415.8515.9515.6515.9115.762,690,380
16 may 202416.2916.2915.5915.9215.775,356,260
15 may 202416.4816.6316.0816.1315.974,604,755
14 may 202416.7116.9016.4616.4816.325,871,140
13 may 202416.3017.3815.8616.8516.697,619,571
10 may 202416.3816.6616.1016.5616.406,309,265
09 may 202415.7516.5915.7316.3816.228,107,630
08 may 202415.9016.1015.6115.6215.475,316,485
07 may 202415.6515.9415.4115.9415.796,720,985
06 may 202415.2615.8815.0515.8215.679,005,917
30 abr 202414.9915.2314.8515.1114.964,709,461
29 abr 202415.0115.2514.9315.0014.867,954,100
26 abr 202415.1016.3115.0015.3315.1810,554,265
25 abr 202414.6315.5514.5515.4915.349,015,984
24 abr 202414.7314.7914.4814.6714.536,325,257
23 abr 202414.8315.2214.5914.9314.797,679,040
22 abr 202415.7715.8814.8214.9114.7712,206,598
19 abr 202413.7215.2813.7215.2815.137,618,017
18 abr 202413.9814.1213.8013.8913.761,994,999
17 abr 202413.5114.0813.5114.0513.912,323,600
16 abr 202413.9613.9613.1013.2713.143,705,400
15 abr 202414.5014.7813.8614.0013.873,580,353
12 abr 202414.3214.7314.2014.6214.483,214,100
11 abr 202414.1814.5514.1014.3214.181,577,533
10 abr 202414.3814.5214.1614.3214.181,667,680
09 abr 202414.4914.5714.3014.3814.242,148,540
08 abr 202414.4514.7514.2014.4914.354,148,331
03 abr 202414.8215.1114.5114.9114.775,438,062
02 abr 202414.1614.8613.9814.6114.474,136,669
01 abr 202414.1514.1513.7814.0413.912,508,959
29 mar 202413.5513.6813.4713.8913.76921,480
28 mar 202413.6913.7113.4513.5413.411,925,580
27 mar 202413.9014.0313.5013.5713.441,348,340
26 mar 202413.8313.9813.6313.9013.771,584,560
25 mar 202414.3314.3313.8013.8313.702,202,320
22 mar 202414.5014.6814.0714.1113.972,844,180
21 mar 202414.6615.0714.4514.5714.433,079,420
20 mar 202414.4514.7814.3514.6414.502,704,738
19 mar 202414.2214.9414.1414.4614.323,872,530
18 mar 202413.8914.2413.8414.2014.062,859,148
15 mar 202413.9013.9013.6313.8213.691,599,880
14 mar 202413.9014.1013.6813.8413.712,134,796
13 mar 202413.6614.0813.5613.9613.833,496,690
12 mar 202413.6313.6813.4213.6513.521,919,380
11 mar 202413.1713.7913.1013.5513.422,831,750
08 mar 202412.9613.2312.8213.1713.042,382,610
07 mar 202413.1513.2712.9112.9512.832,081,800
06 mar 202413.1513.3113.0813.1313.001,894,920
05 mar 202413.4013.4013.0913.1513.021,844,380
04 mar 202413.5013.5713.2413.4013.272,572,440
01 mar 202413.5213.6513.3113.5113.382,330,000
29 feb 202412.9813.5312.9013.5013.372,895,982
28 feb 202414.1014.4113.0813.1413.014,535,100
27 feb 202413.5214.3113.5214.1013.963,278,343
26 feb 202413.5014.1413.5013.6713.544,639,780
23 feb 202413.1313.3712.9713.3713.242,953,218
22 feb 202412.9513.2912.8113.1012.972,907,040
21 feb 202412.5813.2012.5012.8812.763,481,842
20 feb 202412.8012.8012.3012.7512.632,310,634
19 feb 202412.5813.2812.5812.7812.664,849,306
08 feb 202411.7812.7011.7612.5712.454,715,132
07 feb 202411.9612.1611.6011.8211.715,297,979
06 feb 202411.8012.3010.9112.1612.049,402,493
05 feb 202411.5612.5010.5312.1212.008,342,855
02 feb 202411.8912.1210.9011.3611.253,901,196
01 feb 202412.1612.3111.6111.8711.764,908,624
31 ene 202413.0013.1212.1612.2412.124,983,370
30 ene 202413.5413.9413.0213.1413.012,849,423
29 ene 202414.2914.2913.7613.8313.702,060,847
26 ene 202414.3714.5114.0814.1414.002,530,540
25 ene 202413.8014.3813.7414.3314.193,406,396
24 ene 202413.7514.0813.4213.8313.702,694,260
23 ene 202413.6813.9013.4013.7413.612,364,280
22 ene 202414.7014.7013.6913.8013.674,280,764
19 ene 202415.4315.4414.7014.7214.583,211,740
18 ene 202415.0815.6614.5115.4015.256,533,077
17 ene 202415.8015.8515.1915.2015.056,044,328
16 ene 202416.8016.8515.8015.9015.7510,026,950
15 ene 202417.1217.1217.1217.1216.96-
12 ene 202417.2217.9017.0017.1216.9610,063,283
*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...