U.S. markets closed

Jintuo Technology Co., Ltd. (603211.SS)

Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
13.71+0.12 (+0.88%)
Al cierre: 03:00PM CST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202413.6113.9513.4613.7113.712,095,100
27 jun 202413.8914.0213.5813.5913.591,835,000
26 jun 202413.3213.8913.1613.8913.892,234,700
25 jun 202413.2013.6713.2013.4513.452,554,887
24 jun 202413.8513.8513.1313.1413.142,898,400
21 jun 202413.8813.9813.7013.9513.951,479,500
20 jun 202414.4214.5013.8713.8913.892,261,500
19 jun 202414.7814.7914.4014.4214.421,869,936
18 jun 202414.1914.7714.1414.6514.652,931,836
17 jun 202414.2314.3814.1114.2414.241,685,600
14 jun 202414.2814.3214.1114.2414.241,746,900
13 jun 202414.2614.3814.1514.2114.211,588,800
12 jun 202413.9814.3113.9014.2714.272,053,000
11 jun 202413.9614.0213.4414.0214.022,300,900
07 jun 202413.7414.0713.6013.9613.963,135,300
06 jun 202414.2014.3113.4613.5813.583,837,500
05 jun 202414.5014.5914.1814.2014.202,063,200
04 jun 202414.9314.9314.3314.5314.532,803,800
03 jun 202415.2515.3314.7514.9314.932,553,100
31 may 202414.9915.2914.9315.2015.202,623,672
30 may 202414.9515.1614.8514.9114.911,823,200
29 may 202414.7815.2014.7015.0015.002,105,000
28 may 202415.0215.0914.6514.7814.781,389,100
27 may 202414.8315.0214.5515.0115.011,768,400
24 may 202415.0315.0714.7914.8314.831,876,000
23 may 202415.4315.4414.9715.0315.032,552,304
22 may 202415.2115.5315.1915.3215.321,884,000
21 may 202415.5315.5415.1815.2115.212,324,287
20 may 202415.7315.7715.4115.5115.512,712,800
17 may 202415.4415.7615.1715.7615.763,279,604
16 may 202415.3315.4615.2515.2915.292,066,000
15 may 202415.5315.5815.1715.2915.292,527,400
14 may 202415.4015.6615.3115.5515.553,048,872
13 may 202416.0016.0015.3015.3415.344,479,487
10 may 202416.2616.4816.0016.0916.094,464,900
09 may 202415.9716.3515.8616.1316.132,687,287
08 may 202416.1416.2115.8815.9215.922,761,700
07 may 202416.1416.2315.9616.1116.112,625,700
06 may 202415.8316.3315.8316.1416.143,629,700
30 abr 202416.0916.2015.6615.8315.834,386,700
29 abr 202415.2016.1015.1716.0616.065,698,604
26 abr 202414.7815.2014.7615.0915.093,377,800
25 abr 202414.7015.2414.6414.9114.913,407,000
24 abr 202414.4814.7914.3614.7914.793,380,604
23 abr 202414.0214.3914.0014.3014.302,747,723
22 abr 202414.3014.3513.8714.0014.002,547,502
19 abr 202414.3114.4514.0014.2314.233,402,100
18 abr 202414.4014.6314.0214.3114.314,954,872
17 abr 202413.3914.4413.3914.3214.325,909,200
16 abr 202414.1714.7513.2813.2813.287,450,487
15 abr 202415.8215.8514.4314.7614.766,455,699
12 abr 202415.9016.1915.7215.7615.763,567,000
11 abr 202416.1316.3015.8815.9215.924,642,527
10 abr 202416.6816.9916.0016.1116.116,221,500
09 abr 202416.9517.4416.8016.9816.984,943,595
08 abr 202416.7817.5916.2017.1117.117,060,827
03 abr 202417.9417.9416.6116.8016.807,636,500
02 abr 202418.1518.2817.6617.9417.946,439,543
01 abr 202417.5618.3517.5618.1518.1510,410,346
29 mar 202417.8217.8817.3117.5617.564,568,100
28 mar 202417.2317.8817.1517.7317.739,502,900
27 mar 202417.2217.8516.8517.0717.077,683,600
26 mar 202416.7817.4016.7017.3417.347,762,328
25 mar 202417.3117.6416.8116.8516.856,859,299
22 mar 202418.0018.1917.3217.4917.498,831,800
21 mar 202417.9018.2917.5218.2218.2211,628,807
20 mar 202418.0418.1817.7117.8817.888,962,900
19 mar 202418.0018.5217.7118.1418.1412,681,187
18 mar 202418.1118.1817.6518.1818.1813,806,565
15 mar 202418.0519.2017.6718.1618.1621,442,396
14 mar 202417.3819.3317.2818.6518.6526,196,096
13 mar 202416.8018.5016.8017.5717.5717,890,743
12 mar 202416.1817.8316.1216.9816.9817,840,799
11 mar 202415.5116.3015.5116.2116.215,393,476
08 mar 202415.6215.8315.4315.7415.744,255,204
07 mar 202416.2116.4715.6215.6715.677,529,900
06 mar 202415.5716.2515.5716.1616.167,231,800
05 mar 202415.6616.0915.5315.7915.795,891,200
04 mar 202415.8815.9815.3115.8315.836,406,930
01 mar 202415.5616.1315.3615.9315.937,808,800
29 feb 202414.4115.5814.3215.4415.448,274,800
28 feb 202416.5016.6614.8414.8414.8413,636,239
27 feb 202415.8516.5015.6716.4916.4913,613,972
26 feb 202415.5016.7315.3616.3616.3618,496,232
23 feb 202414.6515.3414.5515.2115.217,700,300
22 feb 202414.1614.6514.0914.6214.627,030,675
21 feb 202413.9714.7713.7814.3014.308,556,257
20 feb 202413.8914.1013.4714.0014.006,430,290
19 feb 202413.1813.8613.1813.7913.796,964,500
08 feb 202412.1913.2512.0113.1413.147,816,584
07 feb 202412.4312.8812.0112.1712.178,060,174
06 feb 202412.0012.8911.3012.4512.458,839,500
05 feb 202413.7913.7912.5512.5512.556,717,500
02 feb 202414.6414.8013.4213.9413.947,277,554
01 feb 202414.0514.8513.9514.5314.537,182,000
31 ene 202415.1915.2514.0114.0514.059,641,291
30 ene 202416.2916.2915.2315.2815.287,496,287
29 ene 202416.8817.3016.1816.2816.286,417,507
26 ene 202417.4817.5916.8016.8016.8010,801,220
25 ene 202417.3917.8017.0117.6017.6010,057,777
*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...