U.S. markets close in 1 hour 23 minutes

Xinhuanet Co., Ltd. (603888.SS)

Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
21.91+0.05 (+0.23%)
Al cierre: 03:00PM CST
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jun 202422.0421.9521.6621.9121.914,320,895
03 jun 202422.0422.1821.6621.8621.864,146,400
31 may 202421.7422.1521.7422.0122.013,573,973
30 may 202421.6221.9721.4021.7821.783,485,074
29 may 202421.8022.0721.6321.7621.763,162,900
28 may 202422.2622.2621.8121.8721.873,464,800
27 may 202421.8522.2821.7022.2522.254,636,135
24 may 202422.3322.4921.8421.8521.855,091,824
23 may 202423.0923.0922.3022.4022.406,736,040
22 may 202423.0223.1622.8223.1023.103,779,400
21 may 202423.2623.4023.0123.0323.035,351,180
20 may 202422.8323.4422.6723.2923.297,937,813
17 may 202422.7722.9422.5222.9122.914,946,506
16 may 202422.8523.1622.7622.8222.825,278,359
15 may 202423.2523.2722.5722.7322.734,702,368
14 may 202423.0423.3822.8923.2123.215,720,087
13 may 202422.8823.1022.4522.8122.815,163,805
10 may 202423.4823.6623.0423.1623.165,172,719
09 may 202423.0423.5823.0423.4223.426,075,638
08 may 202423.9823.9823.1123.1523.1510,538,577
07 may 202424.2024.4723.9824.0824.089,637,027
06 may 202424.6824.7523.9524.1924.1911,835,670
30 abr 202424.5824.6924.0024.1824.1813,413,215
29 abr 202423.6024.9823.0724.5724.5720,244,051
26 abr 202422.7823.4822.5623.3823.3813,195,231
25 abr 202422.8022.9822.4422.6322.638,228,963
24 abr 202422.5423.0622.2723.0623.0611,306,160
23 abr 202422.1922.6822.1422.5222.5210,630,224
22 abr 202422.0022.1221.3621.8321.835,654,211
19 abr 202422.0722.4522.0022.1822.187,615,369
18 abr 202422.0022.7421.7122.2722.2711,663,432
17 abr 202421.4422.1921.4422.0722.079,607,480
16 abr 202422.0622.1420.9721.0521.059,687,458
15 abr 202422.1122.6321.6722.2322.238,604,160
12 abr 202422.6322.8822.1822.1822.186,913,339
11 abr 202421.7223.1821.6822.8322.8312,645,286
10 abr 202422.7522.8521.6621.9021.9010,585,095
09 abr 202422.7023.0322.6222.8822.884,981,550
08 abr 202423.1823.1822.5122.6822.686,765,636
03 abr 202423.9123.9123.0923.2223.228,131,034
02 abr 202424.3924.4423.6723.9223.927,838,828
01 abr 202423.6924.3623.6924.3124.319,235,279
29 mar 202423.6823.8723.1923.6723.675,449,920
28 mar 202423.0024.2122.9123.8823.8812,585,433
27 mar 202424.6024.8723.0123.0923.0915,456,231
26 mar 202425.8826.1624.2924.7024.7022,901,274
25 mar 202427.7327.7426.2426.3226.3228,088,144
22 mar 202426.2828.4625.9027.6727.6744,406,234
21 mar 202427.6027.7826.3826.5526.5525,778,648
20 mar 202425.9026.9125.8026.8026.8027,749,194
19 mar 202426.3026.6925.9225.9825.9816,009,654
18 mar 202425.5526.6525.3226.5026.5022,031,621
15 mar 202425.3525.5824.8825.5025.5011,301,631
14 mar 202425.9825.9825.1025.4925.4916,190,328
13 mar 202425.9626.8025.7026.3426.3424,686,702
12 mar 202425.9026.3725.6626.0526.0517,334,093
11 mar 202425.4925.6925.1325.6925.6912,599,124
08 mar 202425.5025.9725.0025.7425.7415,255,596
07 mar 202425.9826.7625.6925.7125.7120,331,875
06 mar 202426.1926.5925.6526.0226.0217,212,142
05 mar 202426.6527.7025.9026.6826.6830,038,032
04 mar 202426.9027.4026.2627.1327.1332,158,212
01 mar 202425.4027.6625.3027.6527.6543,001,324
29 feb 202424.0125.6624.0125.6625.6626,157,051
28 feb 202426.0026.9524.2624.2824.2836,091,653
27 feb 202425.4026.4925.1726.2826.2835,154,600
26 feb 202425.5226.4225.0325.9325.9337,463,288
23 feb 202424.5027.0024.1826.8026.8048,821,175
22 feb 202423.7525.3923.7524.5824.5837,949,123
21 feb 202424.0225.4523.2223.4123.4151,263,465
20 feb 202423.8723.8723.1123.8723.8717,316,394
19 feb 202421.5221.7020.9921.7021.709,671,331
08 feb 202419.1919.8519.0919.7319.7314,203,821
07 feb 202418.3519.6918.1319.0819.0818,441,304
06 feb 202417.3118.8316.5218.3518.3517,191,689
05 feb 202419.5019.5017.7617.7717.7717,822,935
02 feb 202420.3021.1519.0919.7319.7314,181,030
01 feb 202420.5021.1219.5920.3020.3013,353,832
31 ene 202421.9722.2520.4820.5020.5018,283,183
30 ene 202422.2122.9121.7721.9821.9811,506,965
29 ene 202422.8623.1622.1722.2022.2011,824,327
26 ene 202422.8723.2522.6122.6722.6719,940,756
25 ene 202420.8623.1420.7523.1423.1426,158,883
24 ene 202420.7021.1220.0221.0421.049,327,127
23 ene 202419.8820.8719.7620.7020.7011,678,442
22 ene 202421.3321.5419.6519.8019.8011,523,842
19 ene 202421.3821.8921.2921.3821.388,611,372
18 ene 202421.3421.6020.6721.5021.508,183,273
17 ene 202422.0322.1521.4021.4021.404,393,960
16 ene 202422.2822.2821.6021.9421.946,113,606
15 ene 202422.3922.5321.9522.2822.284,503,784
12 ene 202422.8422.9422.3222.3522.355,455,556
11 ene 202422.1622.8622.1622.8422.847,484,516
10 ene 202422.9223.0322.0022.1622.169,466,015
09 ene 202423.6523.9922.6623.0323.0310,295,539
08 ene 202423.7724.0823.5423.5923.594,580,300
05 ene 202424.5824.5823.8223.9923.995,889,462
04 ene 202424.8424.8824.2724.3524.356,277,342
03 ene 202424.8125.1824.6124.8824.885,595,293
02 ene 202425.1925.5024.8925.0025.006,822,472
*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...