U.S. markets closed

Shandong Huifa Foodstuff Co.,Ltd. (603536.SS)

Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
8.40+0.09 (+1.08%)
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 20248.328.458.248.408.403,148,200
13 jun 20248.518.558.298.318.313,868,640
12 jun 20248.368.568.288.518.514,568,400
11 jun 20248.288.318.078.268.264,044,772
07 jun 20248.068.298.028.268.265,614,404
06 jun 20248.488.507.837.957.957,559,340
05 jun 20248.608.648.398.418.414,341,676
04 jun 20248.908.908.518.638.634,684,757
03 jun 20249.079.108.758.848.845,829,316
31 may 20248.989.158.979.109.103,874,020
30 may 20249.039.188.939.029.024,041,284
29 may 20249.029.168.919.059.054,063,440
28 may 20249.269.299.009.039.034,436,800
27 may 20249.189.279.009.259.257,195,920
24 may 20249.279.699.259.309.308,914,080
23 may 20249.539.599.249.319.316,416,200
22 may 20249.709.799.569.669.665,685,600
21 may 20249.859.899.619.729.727,695,500
20 may 20249.8110.099.759.919.9111,183,600
17 may 20249.7210.329.609.729.7211,499,800
16 may 20249.399.859.399.729.729,846,700
15 may 20249.429.509.309.349.344,622,820
14 may 20249.169.479.169.429.427,171,760
13 may 20249.559.559.159.179.179,672,360
10 may 20249.8810.039.589.659.659,470,320
09 may 20249.789.959.759.809.806,660,260
09 may 20240.02 Dividendo
08 may 20249.9210.019.789.799.776,778,440
07 may 20249.9210.089.819.939.918,005,540
06 may 20249.609.969.609.929.9012,086,837
30 abr 20249.809.869.339.529.5011,829,577
29 abr 20249.489.779.469.759.7310,999,100
26 abr 20249.389.589.219.509.489,283,948
25 abr 20249.259.449.259.409.386,860,514
24 abr 20249.169.429.169.369.349,534,636
23 abr 20249.099.239.029.099.077,369,856
22 abr 20249.259.408.879.109.089,194,100
19 abr 20249.609.609.239.329.3012,818,300
18 abr 20249.6110.059.299.669.6415,940,192
17 abr 20249.109.959.109.749.7216,328,480
16 abr 202410.0010.009.479.479.459,016,790
15 abr 202411.3511.4810.5210.5210.5018,163,327
12 abr 202411.6612.0411.0811.6911.6728,771,264
11 abr 202411.7512.1011.4711.8811.8624,465,361
10 abr 202412.3212.5511.7811.8311.8130,564,365
09 abr 202412.3113.3811.9712.3812.3546,052,330
08 abr 202411.2812.4011.2812.4012.3739,111,568
03 abr 202410.6411.5910.4911.2711.2523,116,832
02 abr 202411.0911.1810.6610.7410.7212,241,672
01 abr 202410.6211.1410.6011.0911.0717,385,980
29 mar 202410.7910.8810.5510.6510.6310,229,440
28 mar 202410.0810.679.6310.4610.4415,190,700
27 mar 202410.5710.9510.3410.4610.4415,865,508
26 mar 202410.5511.0010.4510.7010.6815,436,040
25 mar 202411.1311.3610.6010.6010.5822,335,087
22 mar 202411.9412.2811.3611.3611.3435,864,235
21 mar 202411.2811.5611.2011.5411.5219,389,905
20 mar 202411.2311.3010.9811.2911.2714,901,688
19 mar 202411.0811.2811.0111.1911.1717,707,940
18 mar 202410.8011.1510.6111.1011.0821,290,608
15 mar 202410.9011.4810.8511.1511.1322,127,608
14 mar 202411.0011.2010.5810.8510.8317,996,368
13 mar 202411.2211.2510.9411.1511.1323,196,498
12 mar 202410.8411.6810.7411.4511.4333,785,688
11 mar 202410.7311.3010.5510.8810.8626,854,543
08 mar 202410.9110.9110.3010.5110.4921,620,765
07 mar 202410.3810.9810.3610.9410.9231,887,956
06 mar 202410.2610.5110.0110.4610.4414,143,844
05 mar 202410.3610.5410.1210.2010.1811,762,736
04 mar 202410.4510.5510.1010.5010.4813,475,960
01 mar 202410.4510.6010.1410.3610.3414,487,636
29 feb 20249.6910.389.6910.3110.2916,953,636
28 feb 202410.9311.339.919.939.9127,786,672
27 feb 202410.4511.0010.2810.8810.8623,819,188
26 feb 202410.5411.0510.4010.5710.5527,099,432
23 feb 202410.3911.3910.0710.9710.9531,526,400
22 feb 20249.4910.449.4010.4410.4220,461,700
21 feb 20249.189.808.909.499.4719,344,532
20 feb 20248.689.508.509.199.1718,165,072
19 feb 20248.288.688.108.658.6319,642,631
08 feb 20247.718.387.208.258.2324,444,990
07 feb 20248.898.898.008.007.9817,531,690
06 feb 20248.659.448.558.898.8716,306,105
05 feb 202410.3510.469.509.509.489,677,296
02 feb 202410.9511.1510.1610.5610.5410,725,482
01 feb 202411.1411.1410.6010.9010.889,326,480
31 ene 202411.7211.9911.0311.0811.068,787,240
30 ene 202411.9912.0511.5011.5411.528,191,160
29 ene 202412.7112.7312.0112.1012.089,017,046
26 ene 202412.8012.9612.5312.6012.579,328,163
25 ene 202412.5812.8012.4612.7812.7510,813,900
24 ene 202412.2812.6312.1112.6012.5712,792,940
23 ene 202412.6012.8112.2312.3412.3113,348,200
22 ene 202413.2913.5812.5312.6612.6315,159,656
19 ene 202413.4913.7913.3013.4413.4114,507,356
18 ene 202413.9614.0513.1013.5013.4717,730,240
17 ene 202414.3614.5013.7613.7613.7321,503,232
16 ene 202414.3414.8614.0414.6514.6231,542,951
15 ene 202414.0614.9614.0014.3114.2825,675,051
12 ene 202414.5515.1014.0614.1514.1228,485,864
*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...