U.S. markets open in 2 hours 37 minutes

PNC Process Systems Co., Ltd. (603690.SS)

Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
23.56+1.02 (+4.53%)
Al cierre: 03:00PM CST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 202422.6023.6622.2023.5623.566,782,236
25 jun 202423.6023.7022.2722.5422.548,890,727
24 jun 202424.6124.9423.5223.5523.556,418,304
21 jun 202424.7024.8024.2024.7024.705,550,168
20 jun 202424.9525.5224.7624.9724.979,484,678
19 jun 202425.2825.3924.6924.9524.956,127,820
18 jun 202425.5225.7225.0725.2725.277,648,952
17 jun 202425.1025.5724.9525.5225.527,721,949
14 jun 202424.9125.1524.7325.1025.105,354,777
13 jun 202424.9725.3524.9525.1425.148,219,876
12 jun 202424.7425.0624.6525.0525.056,306,120
11 jun 202423.7324.8723.6124.8724.878,676,926
07 jun 202423.9624.3423.5323.8523.855,109,040
06 jun 202424.5524.9023.7623.8423.847,179,700
05 jun 202424.2824.8524.2024.2924.294,793,960
04 jun 202424.6324.6324.0324.3924.395,255,638
03 jun 202424.7025.0824.4524.7424.746,133,171
31 may 202424.9025.2124.6024.6724.678,549,460
30 may 202424.1925.4624.0725.2125.2110,890,190
29 may 202424.3124.7224.2024.4224.423,963,500
28 may 202424.4625.1824.3024.4424.448,437,228
27 may 202423.5124.4623.0824.4624.465,990,157
24 may 202423.9224.0623.4823.5123.513,446,770
23 may 202424.5824.5823.9023.9123.914,024,496
22 may 202424.3824.6324.1624.5824.583,487,725
21 may 202424.7024.7024.3024.3724.373,371,280
20 may 202424.8224.9124.6024.8024.803,824,096
17 may 202424.3724.6924.2224.6624.663,461,776
16 may 202424.7424.9524.2824.3024.305,230,940
15 may 202425.2025.2924.6124.6224.624,476,320
14 may 202425.5125.8525.1625.1725.175,055,843
13 may 202425.4725.7325.0125.3425.345,267,964
10 may 202425.9925.9925.5425.7625.766,451,599
09 may 202425.0126.0625.0126.0126.0110,607,490
08 may 202425.1125.3024.6925.1025.105,195,499
07 may 202425.1925.3825.0625.3125.313,918,246
06 may 202425.1225.5525.1125.3025.306,119,669
30 abr 202425.3125.4024.6524.8824.889,279,117
29 abr 202424.7725.6624.7725.6625.667,880,461
26 abr 202424.1824.8724.1524.7724.775,716,141
25 abr 202424.3524.6824.1324.2124.213,843,526
24 abr 202424.0924.5523.9724.5224.523,989,862
23 abr 202424.1724.4523.9224.0524.052,784,419
22 abr 202423.5824.3623.2624.1724.174,834,456
19 abr 202424.3624.5023.4323.8223.825,313,611
18 abr 202424.1624.7523.9124.5224.526,223,522
17 abr 202423.8024.3523.7024.3224.325,927,021
16 abr 202424.6024.6623.3323.4223.427,354,678
15 abr 202424.5025.2524.3724.6724.676,911,489
12 abr 202425.0025.2124.1024.4324.437,451,775
11 abr 202425.2525.7924.7724.8724.876,882,249
10 abr 202426.9526.9625.3925.4025.4010,014,468
09 abr 202427.5027.5426.6927.1327.138,745,010
08 abr 202426.3227.7326.3227.5027.5014,259,791
03 abr 202426.3527.2526.3526.6226.627,867,058
02 abr 202427.4027.4326.4226.6726.679,463,996
01 abr 202427.0027.4926.8627.4627.4610,023,248
29 mar 202427.7228.1226.3827.0027.0010,643,749
28 mar 202427.0128.2526.6827.7827.7815,240,087
27 mar 202428.8028.8027.4027.5527.5520,532,725
26 mar 202427.9929.3727.9329.3129.3131,643,650
25 mar 202427.3728.7025.8427.6127.6122,296,770
22 mar 202426.8327.7826.7527.4927.4918,854,606
21 mar 202426.9827.4326.7326.9926.995,586,491
20 mar 202426.7326.9526.5426.8926.894,512,771
19 mar 202427.2127.2126.8126.8126.815,014,562
18 mar 202426.9727.2326.7727.2227.225,592,044
15 mar 202426.7426.9026.3726.8926.894,009,077
14 mar 202426.9327.0026.3026.6826.685,011,724
13 mar 202427.1127.3326.9027.0227.025,943,856
12 mar 202427.1027.4926.8826.9726.976,736,805
11 mar 202426.5527.1826.2327.1827.186,656,500
08 mar 202426.3026.7826.1026.7026.705,125,736
07 mar 202426.8027.3026.3026.3226.325,958,593
06 mar 202426.5026.8726.1826.7626.766,490,126
05 mar 202427.3827.3826.5226.7326.739,066,033
04 mar 202427.5527.8227.0927.6527.659,788,750
01 mar 202427.2127.7526.9227.5427.5412,707,421
29 feb 202424.9226.8124.9226.8126.8110,995,949
28 feb 202426.6327.0425.0325.0925.0910,259,341
27 feb 202425.3626.7625.3626.7526.757,862,680
26 feb 202425.8526.1925.6125.7325.735,457,421
23 feb 202425.8326.0825.5125.8225.825,618,977
22 feb 202425.1526.0125.0025.8025.807,575,490
21 feb 202424.6025.6724.6025.0625.066,731,819
20 feb 202424.8825.0624.5225.0025.004,246,209
19 feb 202424.9925.3024.6025.0325.035,748,001
08 feb 202424.6025.5824.6024.8024.807,872,743
07 feb 202423.1024.5823.0824.2124.217,668,182
06 feb 202420.7923.4220.6623.0723.076,146,909
05 feb 202422.5022.8720.6621.4021.408,663,603
02 feb 202424.1024.3522.0122.9422.945,679,912
01 feb 202423.5224.4523.4424.0224.023,723,947
31 ene 202423.8824.5023.4923.7123.714,108,204
30 ene 202424.8324.9723.8023.8723.873,988,529
29 ene 202425.8426.1224.9425.0025.004,066,600
26 ene 202425.9526.2025.6125.8225.825,919,949
25 ene 202425.2026.3924.9026.2426.249,259,169
24 ene 202425.2225.3623.7224.7624.765,558,685
23 ene 202424.5325.4624.3025.0125.014,204,277
*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...