U.S. markets closed

Jiangsu Lopal Tech. Co., Ltd. (603906.SS)

Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
9.78-0.02 (-0.20%)
A partir del 11:29AM CST. Mercado abierto.
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 may 20249.759.959.739.789.782,818,900
21 may 20249.9510.039.769.809.805,638,900
20 may 202410.0410.169.919.969.966,536,196
17 may 20249.909.989.739.959.955,598,519
16 may 20249.9810.049.819.859.855,462,600
15 may 20249.909.999.839.899.893,910,700
14 may 202410.0910.239.909.919.917,584,001
13 may 20249.9510.019.759.899.897,714,162
10 may 202410.2610.3610.0110.0610.067,851,300
09 may 202410.2110.4310.2110.2710.2711,855,967
08 may 202410.3410.3410.0010.0310.0312,338,840
07 may 202410.1510.3510.0310.3010.3013,022,520
06 may 20249.8110.149.8010.0910.0913,351,294
30 abr 20249.609.949.549.719.7115,555,964
29 abr 20248.829.508.829.439.4313,583,622
26 abr 20248.498.938.448.928.9210,792,168
25 abr 20248.408.738.338.608.609,395,828
24 abr 20248.458.488.228.408.406,281,156
23 abr 20248.408.628.368.418.416,215,730
22 abr 20248.398.628.208.408.406,988,980
19 abr 20248.678.758.488.528.527,728,416
18 abr 20248.848.928.438.788.7812,003,075
17 abr 20248.328.858.328.848.8413,691,380
16 abr 20248.699.108.188.208.2018,075,348
15 abr 20249.549.758.878.878.8722,890,965
12 abr 202410.2510.339.819.869.8617,397,970
11 abr 202410.4010.6210.1910.2410.2418,901,144
10 abr 202410.6010.7210.3310.3710.3730,909,846
09 abr 20249.7410.699.7010.6910.6926,592,826
08 abr 202410.2010.339.719.729.7212,237,800
03 abr 202410.1610.4310.1210.1610.1613,521,980
02 abr 20249.8210.499.8010.3410.3423,055,992
01 abr 20249.399.799.399.799.797,701,188
29 mar 20249.469.679.379.459.453,676,300
28 mar 20249.429.599.359.399.396,356,600
27 mar 20249.939.939.399.409.409,351,133
26 mar 20249.5610.059.549.999.9914,185,578
25 mar 20249.909.929.509.569.569,495,172
22 mar 202410.2210.229.909.909.907,494,014
21 mar 202410.3010.3310.1010.2210.225,790,723
20 mar 202410.2010.3310.1710.2510.255,259,589
19 mar 202410.2610.3010.1610.1910.196,162,808
18 mar 202410.2010.3010.1010.3010.309,529,173
15 mar 202410.0910.169.8810.1210.127,795,268
14 mar 202410.0010.199.8310.0610.068,598,933
13 mar 202410.1010.209.9610.1110.117,094,617
12 mar 202410.0210.219.9210.1410.1411,719,980
11 mar 20249.4310.019.4310.0010.0016,930,912
08 mar 20249.499.629.279.419.417,981,422
07 mar 20249.909.909.459.459.458,071,791
06 mar 20249.539.859.419.639.638,536,583
05 mar 20249.819.859.579.629.629,474,134
04 mar 202410.0510.239.819.929.928,975,277
01 mar 20249.9610.089.819.979.979,682,674
29 feb 20249.349.869.329.869.8613,118,266
28 feb 20249.9110.379.469.469.4620,115,351
27 feb 20249.609.839.559.819.8110,091,881
26 feb 20249.459.899.419.669.6614,055,020
23 feb 20249.289.439.119.389.3812,239,100
22 feb 20249.589.589.119.219.2116,932,189
21 feb 20248.509.058.428.818.8112,964,211
20 feb 20248.518.568.318.538.537,403,348
19 feb 20248.908.958.458.578.5714,161,519
08 feb 20248.158.788.068.738.7313,201,523
07 feb 20247.708.187.638.028.0215,040,651
06 feb 20247.267.796.927.637.6315,512,772
05 feb 20248.178.207.467.467.4614,728,200
02 feb 20248.858.977.948.298.2912,712,852
01 feb 20248.969.108.718.828.829,864,131
31 ene 20249.329.678.979.009.0013,395,929
30 ene 202410.0010.129.519.519.5112,243,919
29 ene 202410.9410.9610.1510.1510.1512,749,116
26 ene 202411.1911.3010.9110.9310.9310,737,438
25 ene 202411.1411.3310.9111.2911.299,575,995
24 ene 202411.0211.5210.7611.1511.1512,869,574
23 ene 202410.8811.3510.5611.0011.0012,157,645
22 ene 202411.7911.8310.8511.0011.0016,411,421
19 ene 202412.4012.6611.9111.9111.9119,137,311
18 ene 202412.2212.6012.0412.5712.5724,088,583
17 ene 202411.9713.1011.9712.2212.2224,974,124
16 ene 202411.8112.1811.7611.9911.998,046,294
15 ene 202412.1012.2411.8611.8911.897,764,909
12 ene 202411.9812.4011.9012.2012.2012,899,717
11 ene 202411.4712.1311.4011.9611.9611,805,225
10 ene 202411.4311.7611.2311.4911.496,889,300
09 ene 202411.4511.7011.1711.4711.478,088,922
08 ene 202411.7811.8711.4611.4611.466,122,562
05 ene 202412.0612.2611.7611.8311.837,143,428
04 ene 202412.1712.2611.9812.0312.035,825,837
03 ene 202412.1212.3012.0712.1812.185,345,200
02 ene 202412.4612.4612.1712.1912.197,037,435
29 dic 202312.3712.5612.3612.4612.4612,230,185
28 dic 202311.4612.5011.4312.3712.3723,640,968
27 dic 202312.1212.1211.5511.6411.6413,140,591
26 dic 202312.1112.3811.8712.1212.1214,158,920
25 dic 202311.5812.3811.5112.2312.2316,440,781
22 dic 202311.4011.7311.1811.5611.568,658,681
21 dic 202311.1111.5611.0811.4311.436,454,139
20 dic 202311.3611.4411.1811.1811.184,057,628
19 dic 202311.3211.4511.2711.3811.383,105,705
*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...