U.S. markets closed

Jinhua Chunguang Technology Co.,Ltd (603657.SS)

Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
11.72-0.09 (-0.76%)
Al cierre: 03:00PM CST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202411.8511.8811.6611.7211.721,398,300
20 jun 202412.2412.2411.7511.8111.812,512,700
19 jun 202412.1212.2511.9512.1512.152,417,400
18 jun 202412.0012.1711.8312.1112.112,207,700
17 jun 202411.8811.9711.7311.8811.881,930,900
14 jun 202411.9712.1111.8211.9011.902,065,200
13 jun 202412.1112.2111.9111.9811.982,412,900
12 jun 202411.9512.1811.8512.0312.032,906,800
11 jun 202411.7612.0011.4711.9411.942,720,300
07 jun 202411.2011.8111.2011.7611.763,971,340
07 jun 20240.1 Dividendo
06 jun 202411.9712.0911.2011.3011.204,578,790
05 jun 202412.4112.4112.0012.0411.933,101,880
04 jun 202412.6712.7012.2612.4112.303,326,620
03 jun 202413.0013.0012.5712.7712.663,157,900
31 may 202413.1013.1712.8312.9812.873,348,440
30 may 202412.9913.1912.8913.0612.943,500,100
29 may 202413.1213.2412.9413.0112.893,893,200
28 may 202413.6913.6913.1013.1213.004,541,580
27 may 202413.5613.6713.3413.6613.543,237,147
24 may 202414.1414.2513.4513.5513.435,755,497
23 may 202414.0014.4513.8314.1814.055,410,947
22 may 202414.3514.4714.0014.1113.994,904,040
21 may 202414.6114.6114.1914.2714.145,195,167
20 may 202414.2814.7914.2514.7014.579,689,067
17 may 202414.1914.2613.8514.1914.065,667,945
16 may 202413.9514.3513.9514.1314.005,967,990
15 may 202414.1014.4013.8813.9313.815,605,694
14 may 202413.9914.2613.7314.2214.096,970,947
13 may 202414.8114.8513.8413.9613.849,507,414
10 may 202415.5115.5614.7715.0214.8910,226,220
09 may 202415.8715.8815.4315.6115.4713,278,540
08 may 202415.1116.8114.9016.3716.2321,134,193
07 may 202414.8615.2914.6015.2815.1413,264,283
06 may 202414.6215.1014.4614.9614.8312,023,392
30 abr 202415.0915.5014.3214.6214.4916,767,157
29 abr 202415.8016.0015.3515.5215.3817,162,997
26 abr 202415.9217.5815.9216.2016.0626,741,646
25 abr 202415.2017.3815.0017.3817.2330,971,916
24 abr 202415.8015.8015.8015.8015.662,616,300
23 abr 202417.5617.5617.5617.5617.40480,400
22 abr 202423.8523.8519.5119.5119.3432,534,949
19 abr 202421.0021.6820.3521.6821.4913,443,498
18 abr 202419.7119.7119.7119.7119.541,059,560
17 abr 202417.9217.9217.9217.9217.761,450,218
16 abr 202416.2916.2916.2916.2916.153,335,880
15 abr 202413.6014.8113.6014.8114.6815,226,957
12 abr 202412.1213.4612.1213.4613.3410,463,944
11 abr 202411.9112.2811.7512.2412.132,928,180
10 abr 202412.1712.2011.7812.0111.903,115,800
09 abr 202412.0512.2811.9612.2712.163,243,840
08 abr 202412.4612.5012.0012.1212.014,062,500
03 abr 202412.5012.7412.1012.6612.556,314,400
02 abr 202412.9013.1512.4012.5612.459,877,581
01 abr 202411.8413.2011.7313.2013.0810,896,388
29 mar 202411.5512.5411.5512.0011.891,874,394
28 mar 202411.3011.6311.1511.4011.302,036,474
27 mar 202411.4511.6011.1011.1111.011,456,600
26 mar 202411.2911.6411.1111.4511.351,553,600
25 mar 202411.7211.8811.3011.4011.301,953,800
22 mar 202411.8812.0911.6311.6511.551,497,550
21 mar 202411.8612.0911.6211.8811.771,960,300
20 mar 202411.5811.9411.5611.8311.731,826,100
19 mar 202411.6511.7311.4711.5811.481,867,900
18 mar 202411.3011.6511.2411.6011.502,329,700
15 mar 202410.9811.2610.9411.2011.101,328,100
14 mar 202411.0811.1810.8610.9810.881,467,800
13 mar 202411.1111.2510.8411.1011.001,693,252
12 mar 202410.8411.1810.7011.1411.041,917,100
11 mar 202410.4510.8510.4110.8410.742,145,800
08 mar 202410.4810.5710.3110.5210.431,231,200
07 mar 202410.5210.6810.3210.4210.331,551,180
06 mar 202410.2410.5010.1510.4310.341,448,238
05 mar 202410.5110.5110.1810.2310.141,779,700
04 mar 202410.5510.8010.2610.5110.422,044,100
01 mar 202410.6210.8210.4010.5310.442,160,028
29 feb 202410.0010.749.8310.6210.533,887,200
28 feb 202411.5511.9510.4010.4010.314,464,480
27 feb 202411.0911.6010.9811.5511.451,798,840
26 feb 202410.9411.4210.9011.0910.993,071,763
23 feb 202410.6110.8510.4610.8010.702,081,700
22 feb 202410.0810.5610.0810.5010.412,311,636
21 feb 20249.7210.659.6410.1610.072,689,190
20 feb 20249.679.759.419.719.622,222,083
19 feb 20249.209.779.209.539.453,472,604
08 feb 20248.239.097.729.099.014,813,624
07 feb 20248.878.977.998.268.194,711,586
06 feb 20249.059.188.588.838.754,704,247
05 feb 202410.3710.379.529.539.453,581,899
02 feb 202411.2411.6910.1710.5810.493,045,675
01 feb 202411.4911.5010.8611.2611.163,191,700
31 ene 202412.2012.2011.3511.3611.263,045,675
30 ene 202412.8312.9412.0112.2012.092,275,640
29 ene 202413.4313.5412.7712.8812.772,950,000
26 ene 202413.3913.6113.1513.2013.082,755,000
25 ene 202412.7913.4112.5013.4013.285,073,240
24 ene 202412.6812.8112.2212.6612.559,038,025
23 ene 202412.9413.1812.6812.6812.576,729,581
22 ene 202416.3917.2314.0914.0913.9711,016,481
19 ene 202415.8416.0715.5415.6615.521,118,540
*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...