U.S. markets closed

WuXi Xinje Electric Co.,Ltd. (603416.SS)

Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
32.89-0.42 (-1.26%)
Al cierre: 03:00PM CST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202433.0133.1132.4832.8932.892,059,300
13 jun 202433.0233.3732.6233.3133.313,044,398
12 jun 202431.0833.6431.0833.5533.554,587,455
11 jun 202431.2531.4830.4231.4831.481,598,380
07 jun 202430.7031.5030.1931.4031.402,245,726
06 jun 202431.5632.1030.3330.6330.632,895,470
05 jun 202430.9932.5930.9231.8531.853,511,700
04 jun 202431.3031.6030.7631.4631.461,851,693
03 jun 202431.2732.6830.7631.5331.533,757,576
31 may 202431.2531.4930.9831.1131.112,058,682
30 may 202431.5631.7530.8431.2531.252,296,275
29 may 202431.9532.5031.3631.5131.514,148,011
28 may 202430.6132.3030.1831.7831.785,584,585
27 may 202429.4930.8328.8130.6130.615,123,364
24 may 202429.6031.4929.6030.0230.026,547,987
23 may 202429.2029.3328.5828.6928.69760,260
22 may 202429.0029.5028.9429.2829.281,086,600
21 may 202429.3529.5428.8328.9028.901,059,100
20 may 202429.3529.8329.2229.5129.511,091,800
17 may 202429.3829.6729.0829.2529.251,457,100
16 may 202429.3929.7729.2029.4629.461,043,000
15 may 202429.6029.8829.3129.3729.37864,800
14 may 202429.6730.3229.5229.6329.631,420,400
13 may 202429.6930.2429.3029.8129.811,805,000
10 may 202430.2230.2229.5429.8629.861,493,700
09 may 202429.2930.5029.1130.1530.152,156,120
08 may 202429.9730.0329.1429.1629.161,155,900
07 may 202429.7930.1729.6529.9429.941,326,881
06 may 202429.8029.8029.4629.7529.751,455,822
30 abr 202429.7229.7829.0529.1929.191,387,555
29 abr 202429.6030.1429.5129.7229.722,111,718
26 abr 202428.8329.7228.8029.3529.351,889,718
25 abr 202428.5529.1928.4229.1629.161,580,800
24 abr 202428.0428.9527.8728.8628.861,877,649
23 abr 202427.3628.2527.3228.1028.102,127,800
22 abr 202427.0227.8826.4527.4927.491,484,749
19 abr 202427.0827.3426.8527.1027.101,321,600
18 abr 202426.9727.9526.2027.5027.502,179,010
17 abr 202425.8027.0725.8026.9526.951,838,576
16 abr 202427.3427.3525.6325.7025.702,178,775
15 abr 202428.0728.3826.8427.3527.351,742,920
12 abr 202428.5028.5427.9528.0328.031,117,925
11 abr 202427.9128.6827.7128.2228.221,023,023
10 abr 202428.9729.2027.8328.2828.281,378,925
09 abr 202428.3629.0228.3028.9728.971,109,436
08 abr 202429.4729.4728.2128.3028.301,666,260
03 abr 202429.7829.8829.0029.3529.351,373,700
02 abr 202430.2730.4529.5029.9029.901,459,615
01 abr 202429.9030.3129.7930.2730.271,289,500
29 mar 202429.3729.6228.8029.6029.60939,700
28 mar 202428.6429.9028.4129.5029.501,893,400
27 mar 202429.7429.7428.2428.3828.381,587,041
26 mar 202429.9130.1829.0429.5529.551,722,400
25 mar 202430.7931.0429.8429.9029.902,067,800
22 mar 202431.6731.8930.6530.9230.921,933,035
21 mar 202431.6332.1431.1431.6431.641,936,435
20 mar 202431.6831.8931.1531.7331.732,019,990
19 mar 202431.9132.4931.6231.6531.652,185,661
18 mar 202431.4532.0731.0232.0432.043,192,610
15 mar 202430.3131.3530.0431.3131.312,982,375
14 mar 202430.6931.5029.8730.3530.352,465,100
13 mar 202430.4030.9730.2330.5830.582,220,490
12 mar 202429.7530.6529.6730.4930.493,004,134
11 mar 202429.4429.7129.1929.7129.712,154,766
08 mar 202429.2029.6628.8829.5329.531,900,800
07 mar 202429.7930.5229.2629.2629.263,226,149
06 mar 202428.7229.7028.7229.3829.382,134,965
05 mar 202429.4129.5928.7728.8528.852,039,100
04 mar 202429.7129.8028.8229.5529.552,069,759
01 mar 202429.0029.7728.8229.4229.422,643,919
29 feb 202427.6328.9827.5128.9728.973,451,800
28 feb 202430.4730.8827.6327.7027.704,424,941
27 feb 202429.5930.4729.3030.4730.472,455,295
26 feb 202429.7530.6429.5029.9929.993,437,676
23 feb 202427.9028.9827.5828.8028.802,204,495
22 feb 202427.2327.8827.0227.8427.841,675,432
21 feb 202427.2928.1027.0227.2327.232,532,499
20 feb 202426.3427.6325.9127.5027.502,884,571
19 feb 202426.5026.9325.8226.5826.583,528,670
08 feb 202423.2725.6023.1225.4925.493,912,793
07 feb 202423.2824.0922.6023.2723.274,692,344
06 feb 202421.5523.5820.4423.1123.114,470,265
05 feb 202424.2224.2422.1622.1622.164,140,427
02 feb 202426.1026.1223.5224.6224.623,222,061
01 feb 202425.6726.3325.0425.9525.952,280,423
31 ene 202426.8427.2125.4625.4925.492,436,245
30 ene 202427.9628.2026.9027.0227.021,596,400
29 ene 202428.7328.9727.5527.8527.851,689,400
26 ene 202429.2429.3828.4928.6828.681,712,629
25 ene 202428.5729.3028.1029.2329.232,089,400
24 ene 202428.6028.7227.2028.5328.532,079,604
23 ene 202428.6128.8227.8828.3028.302,134,604
22 ene 202430.3330.5628.2028.4828.483,278,504
19 ene 202431.0931.4130.5330.6430.641,664,308
18 ene 202431.4931.8130.3131.1831.182,489,426
17 ene 202433.1833.1931.6631.7231.721,538,689
16 ene 202433.3833.4532.5233.0833.081,894,150
15 ene 202433.1633.5732.0333.5733.572,383,900
12 ene 202434.4134.5833.3033.3133.311,716,600
11 ene 202434.0534.6533.8134.5534.551,344,400
*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...