U.S. markets closed

Shanghai @hub Co.,Ltd. (603881.SS)

Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
12.94-0.08 (-0.61%)
Al cierre: 03:00PM CST
Periodo de tiempo:
07 sept 2023 - 07 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 sept 202413.0213.1012.8012.9412.944,932,611
05 sept 202412.8213.0812.8213.0213.024,371,681
04 sept 2024------
03 sept 2024------
02 sept 202412.8112.9312.6412.6512.655,537,459
30 ago 202412.6012.9912.5912.8312.837,535,662
29 ago 202412.1412.6612.1012.5912.597,444,468
28 ago 202412.1012.6011.9812.3212.327,449,761
27 ago 202412.1512.3812.0612.2012.204,361,372
26 ago 202412.0912.1911.9612.1712.173,014,719
23 ago 202411.7712.1811.7512.0912.094,234,623
22 ago 202412.1112.3511.7611.8311.834,997,447
21 ago 202412.2712.3712.0612.0912.093,363,082
20 ago 202412.5912.5912.2212.2812.283,481,779
19 ago 202412.3612.6612.3412.5612.563,366,089
16 ago 202412.4812.5312.3712.3712.372,728,784
15 ago 202412.2812.6012.2012.4412.444,956,644
14 ago 202412.4012.4012.2412.2912.292,255,977
13 ago 202412.3412.4512.2012.3612.362,602,298
12 ago 202412.4312.5312.3112.3512.352,756,062
09 ago 202412.7212.8412.5212.5312.532,909,744
08 ago 202412.6412.7412.3812.6712.673,733,261
07 ago 202412.7212.8712.6812.6812.683,568,307
06 ago 202412.6912.8612.5312.7712.774,774,651
05 ago 202412.7413.0612.5212.5212.525,591,768
02 ago 202413.2013.3012.8812.9112.915,045,178
01 ago 202413.1613.3413.1413.2613.267,637,022
31 jul 202412.5813.1512.5713.1313.138,368,503
30 jul 202412.5012.7412.3512.6812.684,175,395
29 jul 202412.4112.6112.3212.5312.533,482,129
26 jul 202412.2812.4712.2612.4212.423,073,098
25 jul 202412.1412.4612.1212.3012.303,152,462
24 jul 202412.4212.6012.2512.2712.274,019,009
23 jul 202412.7212.7312.4012.4212.423,625,265
22 jul 202412.6512.8012.6012.7112.714,417,829
19 jul 202412.3512.7312.2612.6312.634,806,320
18 jul 202412.4012.4612.0812.3812.384,468,745
17 jul 202412.5812.7812.5212.5212.523,833,269
16 jul 202412.3312.6312.2812.5612.563,570,669
15 jul 202412.6112.6412.3212.3912.393,093,532
12 jul 202412.8112.8512.6412.7012.702,776,644
11 jul 202412.7512.9112.6712.8612.864,943,085
10 jul 202412.5212.7112.4112.5512.553,358,508
09 jul 202412.1612.5412.0412.5312.534,417,946
08 jul 202412.6112.6112.1612.2012.203,738,099
05 jul 202412.4212.4212.4212.4212.42-
04 jul 202412.7112.8112.4012.4212.424,198,631
03 jul 202412.9412.9712.6812.7212.723,107,046
02 jul 202412.7013.0712.7012.9512.955,272,745
01 jul 202412.7112.7812.4412.7412.743,705,478
28 jun 202412.6913.0212.6512.7112.714,555,814
27 jun 202412.9713.2612.7212.7212.724,910,162
26 jun 202412.1513.0712.1212.9812.987,023,939
25 jun 202412.2112.3712.0312.1512.154,251,359
24 jun 202412.7112.7612.2512.2512.254,998,352
21 jun 202412.8012.9812.6312.8012.803,122,464
21 jun 20240.081 Dividendo
21 jun 20241.3:1 División de acciones
20 jun 202413.3113.3712.8812.9212.845,929,133
19 jun 202413.6213.6913.3513.3713.294,468,308
18 jun 202413.3413.6013.3013.5613.484,524,774
17 jun 202413.3713.4113.1613.3513.275,071,176
14 jun 202413.2613.4213.1613.3613.285,099,677
13 jun 202413.2913.3913.2213.2513.164,776,838
12 jun 202413.0613.3412.9913.2513.164,610,941
11 jun 202412.6313.0412.5813.0212.944,242,756
07 jun 202412.7512.9012.6012.7812.703,685,840
06 jun 202413.0813.2212.5612.6612.586,643,588
05 jun 202413.0813.2713.0413.0612.983,883,620
04 jun 202413.2113.3512.9213.1513.065,459,942
03 jun 202413.5013.5013.1513.2813.203,906,376
31 may 202413.3213.5513.3213.5013.423,592,715
30 may 202413.2813.4213.0813.3213.233,234,034
29 may 202413.3113.4513.2413.3113.222,881,205
28 may 202413.5013.6613.3113.3213.244,078,895
27 may 202413.4213.5613.1813.5513.474,601,690
24 may 202413.6713.7913.4113.4213.334,722,630
23 may 202414.0214.0213.6513.6813.595,833,968
22 may 202414.0314.0413.8614.0213.934,277,358
21 may 202414.0814.1013.9213.9613.873,742,844
20 may 202414.0614.2313.8814.1114.026,070,851
17 may 202413.8414.0813.6714.0713.986,652,557
16 may 202413.8914.0313.8013.8413.755,565,983
15 may 202413.9513.9913.7213.7713.683,549,176
14 may 202413.7214.0213.7213.9713.884,801,143
13 may 202413.8513.9013.4813.7213.645,758,113
10 may 202414.2114.2513.8514.0213.935,842,413
09 may 202413.9914.2313.9514.1714.085,439,891
08 may 202414.4314.4313.9513.9913.906,625,148
07 may 202414.4614.6114.3114.4214.336,453,595
06 may 202414.6814.7714.4114.4814.398,989,550
30 abr 202414.5814.6114.2214.4814.3910,504,150
29 abr 202414.1414.5114.1414.4514.3610,297,128
26 abr 202413.6514.2213.6414.0813.9910,554,684
25 abr 202413.6513.8013.5313.6213.535,799,768
24 abr 202413.2913.7513.2213.7413.658,708,466
23 abr 202413.2513.4513.1413.1513.074,378,883
22 abr 202413.3513.4212.8413.2513.176,810,420
19 abr 202413.8713.9213.3813.4613.389,248,600
18 abr 202414.0914.1313.7813.9513.879,209,805
*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...