U.S. markets closed

Jiangyin Hengrun Heavy Industries Co., Ltd (603985.SS)

Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
11.90+0.10 (+0.85%)
Al cierre: 03:00PM CST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202411.8012.1911.7211.9011.907,175,800
27 jun 202412.0512.1711.7511.8011.807,411,640
26 jun 202411.5512.0411.2512.0112.019,265,955
25 jun 202411.6611.7211.3711.4811.488,252,151
24 jun 202411.8412.1211.5211.5411.5411,302,891
21 jun 202412.6812.7712.3812.3912.396,347,601
20 jun 202413.4413.4412.7012.7012.706,655,100
19 jun 202413.5813.7213.3213.3313.335,006,719
18 jun 202413.3413.6613.3313.5713.576,498,271
17 jun 202413.5913.5913.3113.3213.325,214,660
14 jun 202413.8013.8013.4213.5413.545,775,640
13 jun 202413.8313.9513.6213.6813.687,040,238
12 jun 202413.6513.9113.5813.7713.778,992,960
11 jun 202413.0613.5512.7113.5113.5111,778,327
07 jun 202413.1813.4012.9113.0713.079,509,354
06 jun 202413.9814.0612.9713.1213.1215,008,597
05 jun 202414.3714.4013.9513.9913.995,917,625
04 jun 202414.7814.8214.2114.3914.398,217,193
03 jun 202415.2015.2514.5814.7314.738,128,220
31 may 202415.2015.3015.0815.2015.205,319,560
30 may 202415.2615.3815.0515.0915.094,779,890
29 may 202415.2615.5415.1515.2515.255,451,830
28 may 202415.4515.6515.2415.3215.326,375,123
27 may 202415.5315.5815.0015.3815.386,967,500
24 may 202415.8115.9015.4215.4215.427,186,864
23 may 202416.3916.4115.7115.7915.798,068,863
22 may 202415.9416.4315.9216.2316.238,542,610
21 may 202416.4416.4915.8815.9415.949,426,197
20 may 202416.6616.8516.2716.4016.4010,617,949
17 may 202416.6016.8316.3916.7516.757,505,700
16 may 202416.9517.1016.6216.6516.659,073,215
15 may 202417.3517.3516.8916.9216.927,092,100
14 may 202417.0817.4217.0417.2117.217,631,701
13 may 202417.4517.4516.9517.0617.068,351,041
10 may 202418.0818.1617.4117.5117.518,964,139
09 may 202417.6918.1817.6917.9917.999,399,149
08 may 202418.0818.1017.6617.6917.698,078,439
07 may 202418.0018.2817.8318.0918.0910,647,972
06 may 202418.2718.5817.8117.9417.9415,330,664
30 abr 202418.5018.7217.8418.2618.2615,144,200
29 abr 202417.9718.6317.9018.5118.5114,208,638
26 abr 202416.9418.2616.9017.9917.9920,134,694
25 abr 202417.2117.4216.9116.9416.9413,166,312
24 abr 202417.1117.5717.0317.4517.4511,867,936
23 abr 202417.1417.4016.9117.0217.0210,140,555
22 abr 202416.7017.2616.5016.8916.8910,675,230
19 abr 202417.7517.9117.2817.3817.3810,304,310
18 abr 202418.0018.2917.4617.8517.8515,070,898
17 abr 202416.3617.9316.3617.9317.9320,872,197
16 abr 202418.0018.0416.3016.3016.3019,238,916
15 abr 202418.8819.0517.7818.1118.1117,878,323
12 abr 202419.2719.4818.8718.9018.9011,160,677
11 abr 202419.0819.4318.9219.1719.1711,446,787
10 abr 202420.4120.4319.1419.2119.2119,052,835
09 abr 202419.8820.7419.8820.3920.3918,323,536
08 abr 202420.6720.7419.8619.8719.8716,840,831
03 abr 202421.6621.8420.4420.6820.6824,144,365
02 abr 202423.1923.4821.3121.6121.6131,804,129
01 abr 202423.0123.6422.6523.1923.1922,110,025
29 mar 202424.2224.2623.2423.2023.2015,621,024
28 mar 202423.0824.9923.0824.2724.2737,304,099
27 mar 202424.9625.2422.4023.6923.6946,802,695
26 mar 202424.2025.8923.5324.8224.8263,413,246
25 mar 202423.6425.6522.8224.6524.6545,575,406
22 mar 202423.7024.5723.3923.8523.8530,203,599
21 mar 202424.9425.0823.6023.9423.9431,376,062
20 mar 202424.4825.2024.2024.9424.9437,069,107
19 mar 202423.6525.9623.4224.9324.9352,310,020
18 mar 202422.3624.5822.1023.6423.6450,066,529
15 mar 202422.4222.6621.7522.4122.4141,629,923
14 mar 202422.1523.7921.9523.0423.0481,582,526
13 mar 202420.3021.9520.0021.9521.9534,019,100
12 mar 202419.9520.1619.6419.9519.9520,628,483
11 mar 202419.1819.7619.1419.6619.6618,567,555
08 mar 202419.4419.6919.0419.6219.6221,077,737
07 mar 202420.3220.3819.0819.2919.2934,451,368
06 mar 202419.6620.6819.5520.3120.3139,595,661
05 mar 202419.6720.2919.3919.6719.6739,939,233
04 mar 202419.3919.8818.9919.8019.8033,653,313
01 mar 202419.3919.6518.8719.2519.2528,461,417
29 feb 202417.7819.3017.7819.1819.1833,971,939
28 feb 202420.4320.9518.5218.5218.5250,845,132
27 feb 202418.9420.6718.7320.5820.5844,789,639
26 feb 202418.5419.6218.0519.2519.2546,850,348
23 feb 202418.3218.5717.7618.5418.5439,396,186
22 feb 202417.4518.2017.0417.9017.9038,897,735
21 feb 202416.3817.4116.1216.7116.7124,851,327
20 feb 202416.2316.6616.0116.5516.5523,195,877
19 feb 202415.8816.4815.7816.4016.4031,684,991
08 feb 202416.2216.3413.7915.6715.6740,932,500
07 feb 202414.0115.3013.7615.3015.308,622,947
06 feb 202413.7814.3712.7013.9113.9120,821,801
05 feb 202415.5015.6614.1014.1014.1014,776,098
02 feb 202416.5016.9015.0615.6715.6712,705,899
01 feb 202416.7017.0616.3716.4716.4710,183,847
31 ene 202417.2118.1616.7016.7816.7815,938,305
30 ene 202418.3718.7017.8317.8717.877,647,059
29 ene 202419.0519.2818.3618.3718.378,798,580
26 ene 202419.5019.5618.9519.0519.059,456,311
25 ene 202419.0219.5118.7719.4319.4311,416,976
*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...