Ningbo Menovo Pharmaceutical Co., Ltd. (603538.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 11.15 | 11.28 | 11.06 | 11.17 | 11.17 | 2,257,547 |
| 27 jun 2024 | 11.42 | 11.56 | 11.14 | 11.14 | 11.14 | 1,578,408 |
| 26 jun 2024 | 11.16 | 11.50 | 11.10 | 11.49 | 11.49 | 2,134,519 |
| 25 jun 2024 | 11.00 | 11.20 | 10.85 | 11.17 | 11.17 | 2,503,478 |
| 24 jun 2024 | 11.37 | 11.39 | 11.00 | 11.00 | 11.00 | 3,508,293 |
| 21 jun 2024 | 11.13 | 11.53 | 11.02 | 11.50 | 11.50 | 2,784,987 |
| 20 jun 2024 | 11.39 | 11.57 | 11.10 | 11.15 | 11.15 | 2,459,176 |
| 19 jun 2024 | 11.51 | 11.62 | 11.37 | 11.39 | 11.39 | 1,468,504 |
| 18 jun 2024 | 11.48 | 11.65 | 11.40 | 11.53 | 11.53 | 1,958,671 |
| 17 jun 2024 | 11.66 | 11.72 | 11.50 | 11.53 | 11.53 | 1,579,378 |
| 14 jun 2024 | 11.88 | 11.88 | 11.48 | 11.66 | 11.66 | 2,496,749 |
| 13 jun 2024 | 11.97 | 12.06 | 11.80 | 11.83 | 11.83 | 2,233,519 |
| 12 jun 2024 | 11.70 | 12.10 | 11.68 | 11.97 | 11.97 | 2,649,958 |
| 11 jun 2024 | 11.52 | 11.75 | 11.26 | 11.74 | 11.74 | 2,470,560 |
| 07 jun 2024 | 11.28 | 11.57 | 11.25 | 11.50 | 11.50 | 2,987,779 |
| 06 jun 2024 | 11.70 | 11.82 | 11.04 | 11.16 | 11.16 | 4,883,259 |
| 05 jun 2024 | 12.01 | 12.03 | 11.74 | 11.75 | 11.75 | 2,831,696 |
| 04 jun 2024 | 12.16 | 12.18 | 11.88 | 11.98 | 11.98 | 2,878,183 |
| 03 jun 2024 | 12.60 | 12.60 | 12.13 | 12.17 | 12.17 | 3,241,174 |
| 31 may 2024 | 12.62 | 12.68 | 12.51 | 12.53 | 12.53 | 2,223,840 |
| 30 may 2024 | 12.65 | 12.75 | 12.42 | 12.60 | 12.60 | 1,698,030 |
| 29 may 2024 | 12.47 | 12.76 | 12.47 | 12.59 | 12.59 | 1,669,159 |
| 28 may 2024 | 12.66 | 12.75 | 12.52 | 12.52 | 12.52 | 1,986,800 |
| 27 may 2024 | 12.80 | 12.96 | 12.52 | 12.72 | 12.72 | 2,199,134 |
| 24 may 2024 | 12.96 | 13.07 | 12.82 | 12.84 | 12.84 | 1,996,439 |
| 23 may 2024 | 13.30 | 13.30 | 12.86 | 12.90 | 12.90 | 2,971,939 |
| 22 may 2024 | 13.14 | 13.34 | 13.13 | 13.25 | 13.25 | 2,476,016 |
| 21 may 2024 | 13.33 | 13.42 | 13.06 | 13.14 | 13.14 | 3,227,216 |
| 20 may 2024 | 13.57 | 13.74 | 13.35 | 13.40 | 13.40 | 3,594,713 |
| 17 may 2024 | 13.58 | 13.86 | 13.48 | 13.65 | 13.65 | 2,991,440 |
| 16 may 2024 | 13.70 | 13.93 | 13.50 | 13.64 | 13.64 | 3,022,333 |
| 15 may 2024 | 13.88 | 14.01 | 13.74 | 13.75 | 13.75 | 3,006,119 |
| 14 may 2024 | 14.03 | 14.26 | 13.92 | 13.98 | 13.98 | 3,640,231 |
| 13 may 2024 | 14.38 | 14.55 | 14.00 | 14.05 | 14.05 | 5,482,011 |
| 10 may 2024 | 14.72 | 14.89 | 14.32 | 14.37 | 14.37 | 6,466,610 |
| 09 may 2024 | 14.50 | 14.93 | 14.39 | 14.73 | 14.73 | 8,445,026 |
| 08 may 2024 | 14.80 | 14.88 | 14.21 | 14.64 | 14.64 | 11,045,941 |
| 07 may 2024 | 14.18 | 14.80 | 13.90 | 14.72 | 14.72 | 14,500,070 |
| 06 may 2024 | 14.03 | 14.21 | 13.87 | 14.19 | 14.19 | 8,188,394 |
| 30 abr 2024 | 13.31 | 14.01 | 13.26 | 13.80 | 13.80 | 7,926,426 |
| 29 abr 2024 | 12.70 | 13.31 | 12.70 | 13.29 | 13.29 | 3,071,040 |
| 26 abr 2024 | 12.79 | 12.83 | 12.57 | 12.77 | 12.77 | 2,185,822 |
| 25 abr 2024 | 12.50 | 12.89 | 12.45 | 12.71 | 12.71 | 2,242,291 |
| 24 abr 2024 | 12.38 | 12.55 | 12.35 | 12.50 | 12.50 | 1,554,804 |
| 23 abr 2024 | 12.41 | 12.51 | 12.21 | 12.40 | 12.40 | 2,157,040 |
| 22 abr 2024 | 12.10 | 12.49 | 11.91 | 12.38 | 12.38 | 2,351,171 |
| 19 abr 2024 | 12.22 | 12.44 | 12.11 | 12.16 | 12.16 | 2,363,270 |
| 18 abr 2024 | 12.49 | 12.65 | 12.25 | 12.34 | 12.34 | 2,691,726 |
| 17 abr 2024 | 12.30 | 12.57 | 12.21 | 12.54 | 12.54 | 2,791,553 |
| 16 abr 2024 | 12.65 | 12.78 | 12.10 | 12.10 | 12.10 | 4,307,715 |
| 15 abr 2024 | 13.36 | 13.67 | 12.60 | 12.89 | 12.89 | 4,426,955 |
| 12 abr 2024 | 13.75 | 14.02 | 13.51 | 13.54 | 13.54 | 2,144,887 |
| 11 abr 2024 | 13.60 | 14.20 | 13.56 | 13.85 | 13.85 | 3,190,617 |
| 10 abr 2024 | 14.08 | 14.12 | 13.56 | 13.70 | 13.70 | 2,560,535 |
| 09 abr 2024 | 13.37 | 14.09 | 13.35 | 14.07 | 14.07 | 4,187,555 |
| 08 abr 2024 | 13.95 | 13.95 | 13.38 | 13.38 | 13.38 | 2,946,316 |
| 03 abr 2024 | 14.05 | 14.23 | 13.92 | 13.96 | 13.96 | 1,977,933 |
| 02 abr 2024 | 14.34 | 14.35 | 14.05 | 14.13 | 14.13 | 2,466,512 |
| 01 abr 2024 | 13.99 | 14.35 | 13.99 | 14.33 | 14.33 | 3,603,141 |
| 29 mar 2024 | 14.03 | 14.09 | 13.82 | 14.02 | 14.02 | 1,038,033 |
| 28 mar 2024 | 13.95 | 14.18 | 13.64 | 14.03 | 14.03 | 3,229,279 |
| 27 mar 2024 | 14.35 | 14.48 | 13.93 | 13.93 | 13.93 | 3,582,737 |
| 26 mar 2024 | 14.30 | 14.63 | 13.98 | 14.16 | 14.16 | 3,460,595 |
| 25 mar 2024 | 14.60 | 14.66 | 14.20 | 14.31 | 14.31 | 2,805,326 |
| 22 mar 2024 | 14.68 | 14.80 | 14.26 | 14.50 | 14.50 | 4,058,624 |
| 21 mar 2024 | 14.80 | 15.03 | 14.55 | 14.66 | 14.66 | 4,108,506 |
| 20 mar 2024 | 14.40 | 15.07 | 14.37 | 14.93 | 14.93 | 6,674,637 |
| 19 mar 2024 | 14.73 | 14.82 | 14.46 | 14.50 | 14.50 | 6,591,237 |
| 18 mar 2024 | 14.13 | 15.29 | 13.97 | 14.97 | 14.97 | 9,197,754 |
| 15 mar 2024 | 13.78 | 14.23 | 13.73 | 14.13 | 14.13 | 7,019,209 |
| 14 mar 2024 | 14.05 | 14.21 | 13.66 | 13.82 | 13.82 | 5,728,480 |
| 13 mar 2024 | 13.63 | 14.00 | 13.42 | 13.75 | 13.75 | 4,969,614 |
| 12 mar 2024 | 13.43 | 13.71 | 13.40 | 13.66 | 13.66 | 4,443,243 |
| 11 mar 2024 | 12.93 | 13.36 | 12.92 | 13.34 | 13.34 | 3,434,911 |
| 08 mar 2024 | 13.01 | 13.26 | 12.81 | 12.94 | 12.94 | 3,495,573 |
| 07 mar 2024 | 13.29 | 13.39 | 12.97 | 13.00 | 13.00 | 3,670,726 |
| 06 mar 2024 | 13.58 | 13.66 | 13.14 | 13.23 | 13.23 | 5,615,311 |
| 05 mar 2024 | 14.15 | 14.15 | 13.39 | 13.54 | 13.54 | 7,437,100 |
| 04 mar 2024 | 13.69 | 14.27 | 13.60 | 14.15 | 14.15 | 4,728,336 |
| 01 mar 2024 | 13.68 | 13.84 | 13.53 | 13.70 | 13.70 | 3,376,614 |
| 29 feb 2024 | 13.18 | 13.71 | 13.08 | 13.69 | 13.69 | 5,538,786 |
| 28 feb 2024 | 14.12 | 14.80 | 13.30 | 13.32 | 13.32 | 8,399,166 |
| 27 feb 2024 | 13.84 | 14.14 | 13.57 | 14.12 | 14.12 | 3,675,831 |
| 26 feb 2024 | 13.66 | 14.06 | 13.44 | 13.85 | 13.85 | 3,884,986 |
| 23 feb 2024 | 13.29 | 13.59 | 13.21 | 13.54 | 13.54 | 3,225,676 |
| 22 feb 2024 | 13.00 | 13.33 | 12.96 | 13.29 | 13.29 | 4,420,585 |
| 21 feb 2024 | 12.98 | 13.54 | 12.91 | 13.10 | 13.10 | 5,677,651 |
| 20 feb 2024 | 12.54 | 13.67 | 12.31 | 13.16 | 13.16 | 5,912,202 |
| 19 feb 2024 | 12.47 | 12.86 | 12.38 | 12.59 | 12.59 | 6,472,840 |
| 08 feb 2024 | 11.11 | 12.18 | 10.49 | 12.15 | 12.15 | 8,983,264 |
| 07 feb 2024 | 11.52 | 11.86 | 10.97 | 11.10 | 11.10 | 8,562,814 |
| 06 feb 2024 | 10.99 | 11.80 | 9.96 | 11.52 | 11.52 | 9,224,170 |
| 05 feb 2024 | 11.95 | 12.02 | 10.76 | 11.06 | 11.06 | 8,604,994 |
| 02 feb 2024 | 12.76 | 13.04 | 11.55 | 11.95 | 11.95 | 7,336,524 |
| 01 feb 2024 | 13.05 | 13.20 | 12.56 | 12.79 | 12.79 | 5,885,548 |
| 31 ene 2024 | 13.60 | 13.98 | 12.92 | 12.94 | 12.94 | 10,002,186 |
| 30 ene 2024 | 14.79 | 14.80 | 14.10 | 14.16 | 14.16 | 3,924,387 |
| 29 ene 2024 | 15.38 | 15.58 | 14.68 | 14.68 | 14.68 | 4,271,872 |
| 26 ene 2024 | 15.70 | 16.10 | 15.38 | 15.41 | 15.41 | 3,455,390 |
| 25 ene 2024 | 14.94 | 15.79 | 14.84 | 15.78 | 15.78 | 3,776,034 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.