U.S. markets closed

Qingdao Richen Food Co.,Ltd. (603755.SS)

Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
23.33+0.10 (+0.43%)
Al cierre: 03:00PM CST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202423.2823.7522.8823.3323.33719,700
16 may 202423.1923.4723.1523.2323.23616,100
15 may 202423.3623.4822.8423.2423.24696,388
14 may 202423.0023.5823.0023.4123.41879,100
13 may 202422.9023.1522.6122.8922.89587,700
10 may 202423.1923.4622.9523.1223.12869,800
09 may 202423.2523.6823.0023.1023.101,123,193
08 may 202423.3523.8023.1023.3123.31940,798
07 may 202423.0023.7423.0023.4623.461,080,793
06 may 202422.7823.1522.5223.0323.03944,600
30 abr 202422.6722.8622.3522.4822.48763,393
29 abr 202422.3422.6622.2522.5822.58947,500
26 abr 202422.0322.4021.7522.3622.36802,900
25 abr 202421.4822.5021.4022.2222.221,016,277
24 abr 202421.3021.7420.9721.6221.62878,223
23 abr 202420.8921.2820.7021.2021.20693,300
22 abr 202420.0521.3120.0520.9820.98832,867
19 abr 202420.7821.0020.4720.7020.701,005,262
18 abr 202420.6322.4220.6221.1721.171,515,958
17 abr 202420.0321.2520.0320.5720.571,842,839
16 abr 202421.4321.4319.7019.8719.872,069,539
15 abr 202422.4822.5920.8821.2721.272,355,560
12 abr 202422.4422.8922.2022.4022.401,222,500
11 abr 202422.4422.6921.8122.4822.481,611,500
10 abr 202422.1024.2021.8022.6622.662,818,767
09 abr 202421.2022.2021.2022.0922.091,276,593
08 abr 202421.8521.9621.1921.3221.321,294,962
03 abr 202421.8022.1721.5021.8321.831,324,700
02 abr 202421.4422.1621.0421.8821.882,117,675
01 abr 202421.3521.5420.8021.3421.341,791,639
29 mar 202420.6220.8220.3020.8720.87459,900
28 mar 202420.0920.7020.0320.4720.47851,400
27 mar 202420.6620.9320.1420.3520.35808,500
26 mar 202420.3620.6720.0820.6320.63664,729
25 mar 202420.9221.0020.2120.3620.36843,629
22 mar 202421.5621.6520.7020.9220.921,405,600
21 mar 202421.4421.8120.9721.5621.56891,600
20 mar 202421.2021.4020.9021.3321.33677,700
19 mar 202420.7721.3020.5821.0721.07911,700
18 mar 202420.4020.8020.1920.7820.78879,098
15 mar 202420.0420.4519.8920.4320.43972,098
14 mar 202420.0520.4519.7620.0220.02724,000
13 mar 202420.4020.4520.0020.2320.23978,000
12 mar 202420.0020.4019.8520.2920.291,506,400
11 mar 202418.7519.9518.6919.9419.941,438,578
08 mar 202418.9019.1318.4218.7218.72780,939
07 mar 202419.0519.3318.6018.9018.90814,539
06 mar 202418.8219.0818.5018.9818.98643,300
05 mar 202419.2419.3118.6418.8118.81794,800
04 mar 202419.4919.8418.8119.3219.32954,439
01 mar 202419.8519.9519.2519.5419.54891,600
29 feb 202418.7719.8318.6219.6519.651,219,082
28 feb 202420.5721.1119.2219.2219.221,957,000
27 feb 202420.1020.4919.7020.3920.391,486,239
26 feb 202420.2620.6019.8620.1520.152,392,919
23 feb 202420.5020.5019.8920.2720.272,368,939
22 feb 202420.3421.8719.3220.8120.812,371,996
21 feb 202418.1620.2118.0020.2120.211,427,270
20 feb 202418.0018.5517.1118.3718.371,724,559
19 feb 202417.2918.6216.9417.9817.982,959,919
08 feb 202415.0816.9314.4316.9316.932,943,940
07 feb 202416.0116.0114.1715.3915.393,147,900
06 feb 202415.2716.7215.1915.7415.743,518,135
05 feb 202418.4918.4916.8816.8816.881,167,500
02 feb 202419.7620.4718.0418.7518.751,980,800
01 feb 202420.2920.4919.2019.7619.761,677,000
31 ene 202421.5221.9720.2020.3920.391,213,400
30 ene 202422.1922.4721.5121.5921.59892,700
29 ene 202423.3223.7822.4722.5822.58845,900
26 ene 202423.4023.6823.1123.3023.301,002,744
25 ene 202422.2423.2821.9523.2023.201,246,741
24 ene 202422.0522.5021.4222.1322.131,269,141
23 ene 202422.4922.7821.6321.9821.981,457,300
22 ene 202424.7624.7722.5022.7922.791,250,753
19 ene 202424.6525.0224.2124.6624.66583,414
18 ene 202425.4025.4024.3424.9024.90878,300
17 ene 202426.2826.2825.4625.4625.46566,702
16 ene 202426.0526.4125.7826.0626.06695,700
15 ene 202426.1026.5425.9926.1626.16681,000
12 ene 202426.1626.8026.1626.3326.33639,000
11 ene 202426.0526.4026.0526.3126.31481,700
10 ene 202425.7226.4025.6926.2426.24772,800
09 ene 202425.8526.2425.7226.0326.03635,200
08 ene 202426.3626.3725.7025.8525.85753,046
05 ene 202426.5126.8226.0326.0326.03666,700
04 ene 202426.5526.7826.4026.5126.51677,039
03 ene 202426.6426.7926.3126.5226.52599,900
02 ene 202426.6326.8926.2526.7826.781,250,800
29 dic 202326.5426.6826.2826.5826.58945,843
28 dic 202325.8526.7125.7326.4526.451,065,300
27 dic 202325.6626.0225.4525.8525.85996,300
26 dic 202325.9226.1425.4025.4525.45910,400
25 dic 202326.4926.5025.8225.9925.991,335,200
22 dic 202326.7126.7126.1226.3626.36821,900
21 dic 202326.3226.7425.9826.6626.66763,500
20 dic 202326.4126.8526.3026.3126.31657,500
19 dic 202326.8227.1026.3326.6526.65682,500
18 dic 202326.8527.1826.5626.6526.651,029,014
15 dic 202326.9427.3426.8126.8526.85645,400
14 dic 202326.9127.2926.8126.8526.85750,243
*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...