U.S. markets close in 35 minutes

Suzhou Weizhixiang Food Co., Ltd. (605089.SS)

Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
22.13+0.81 (+3.80%)
Al cierre: 03:00PM CST
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 202421.3122.1921.1822.1322.13398,878
25 jun 202421.6021.9021.1621.3221.32507,518
24 jun 202422.2022.2021.4321.6021.60402,750
21 jun 202422.4822.5622.2422.3822.38222,822
20 jun 202423.2223.2822.5022.5022.50366,256
19 jun 202423.4423.6623.2023.2423.24320,960
18 jun 202423.2023.5823.2023.4423.44250,732
17 jun 202423.3523.5722.9323.2623.26279,250
14 jun 202423.1523.6022.9823.3523.35401,004
13 jun 202424.3424.4023.7823.9923.99304,314
12 jun 202424.1324.3224.0424.2324.23248,682
11 jun 202423.8324.2023.4224.1324.13408,208
07 jun 202423.4623.7923.2723.7623.76462,140
06 jun 202424.1324.3023.0823.2523.25821,388
05 jun 202425.0425.0424.0024.1924.19609,166
04 jun 202425.1425.1424.6024.9424.94254,508
03 jun 202425.5625.5724.9025.0525.05327,198
31 may 202425.8125.8125.3525.5825.58291,216
30 may 202425.4625.9225.3125.4225.42305,102
29 may 202425.5225.9025.4825.6925.69343,741
28 may 202426.0626.0625.4325.4925.49424,509
27 may 202426.4226.4225.5326.1026.10422,310
24 may 202426.4026.6526.1826.1926.19328,736
23 may 202427.2327.2326.3026.5126.51540,846
22 may 202427.3927.6827.0827.2327.23376,252
21 may 202428.2928.2927.4127.5027.50465,144
20 may 202427.9328.5827.9328.0128.01616,347
17 may 202427.2828.0827.2827.8127.81443,626
16 may 202427.3327.7027.2527.3227.32354,308
15 may 202428.1928.4027.3027.4627.46584,456
14 may 202428.0528.7827.6528.4128.41494,672
13 may 202428.3928.3927.6127.8927.89469,146
10 may 202428.9429.2528.3028.5328.53564,680
09 may 202428.3028.9828.3028.8528.85497,450
08 may 202428.9028.9028.4028.5528.55454,944
07 may 202428.7728.9728.5228.9228.92437,228
06 may 202428.3028.7828.2028.7628.76662,098
30 abr 202427.9728.3527.7028.1728.17566,730
29 abr 202427.4028.1527.2628.0828.081,122,954
26 abr 202427.0027.9426.9027.6927.691,358,966
25 abr 202427.1328.2527.1328.0228.02473,620
24 abr 202427.9227.9727.5327.8327.83320,408
23 abr 202427.9327.9327.1227.7427.74434,666
22 abr 202426.8027.7326.6227.5327.53589,436
19 abr 202427.0027.2226.6226.8126.81528,776
18 abr 202427.0527.7726.5127.4127.41712,960
17 abr 202426.1927.0626.1927.0527.05804,552
16 abr 202427.7827.7825.7726.1926.191,237,706
15 abr 202428.4929.0327.4127.8127.81951,688
12 abr 202429.0929.5528.7728.8328.83434,894
11 abr 202429.1329.5829.1329.2729.27497,688
10 abr 202430.2430.5429.2029.2629.26912,860
09 abr 202429.8230.5129.6230.3030.30755,758
08 abr 202430.4230.5529.7029.8829.881,037,330
03 abr 202430.0830.8929.8830.5930.591,178,390
02 abr 202430.7431.3129.9230.0830.081,356,949
01 abr 202429.7931.5829.7031.0431.041,575,541
29 mar 202430.5030.7829.7429.8129.81941,994
28 mar 202431.5031.7729.1330.8930.891,948,753
27 mar 202431.9433.1931.8232.0632.061,989,225
26 mar 202431.2032.5530.6132.2932.291,915,047
25 mar 202431.1932.5030.2931.6131.611,945,380
22 mar 202432.3334.2231.4531.6031.603,516,804
21 mar 202431.0031.5030.8031.1131.11772,054
20 mar 202431.0031.3030.7931.1731.17591,470
19 mar 202431.0631.4130.6831.1231.12982,927
18 mar 202430.8431.1930.3631.0431.041,363,552
15 mar 202430.2832.1730.2331.5031.501,519,915
14 mar 202431.1231.4630.3030.5930.591,140,994
13 mar 202430.6331.5030.3130.7630.761,465,720
12 mar 202430.8130.9330.2630.7130.711,963,424
11 mar 202428.7931.4628.5231.0931.092,920,086
08 mar 202428.8529.0928.0528.6028.60764,782
07 mar 202428.4228.8028.0328.4428.44860,838
06 mar 202428.3628.8828.0028.4128.41731,382
05 mar 202429.1029.1028.6028.6728.67804,053
04 mar 202428.7029.8028.6229.3129.311,202,248
01 mar 202428.7828.9728.3328.7128.71781,390
29 feb 202428.0028.8627.8628.7628.761,224,446
28 feb 202430.3030.9028.3328.3928.391,418,878
27 feb 202429.4930.5729.0830.1530.151,056,351
26 feb 202428.6830.3828.6529.6029.601,568,718
23 feb 202428.3028.7828.0028.5028.501,016,024
22 feb 202428.2028.2027.6028.1028.10844,161
21 feb 202426.7328.8426.7328.0128.011,354,579
20 feb 202427.5027.5226.7827.2827.28575,894
19 feb 202427.0028.7327.0027.5027.501,069,684
08 feb 202425.3227.1725.0027.0427.041,275,835
07 feb 202425.6225.9124.8425.0625.06991,020
06 feb 202423.5826.2622.7125.3525.351,757,965
05 feb 202426.0626.0623.8123.9523.951,277,302
02 feb 202427.5028.1025.1826.4526.451,140,788
01 feb 202428.1428.3027.0827.4327.43887,232
31 ene 202429.3229.7228.2028.2128.21873,882
30 ene 202430.9230.9229.3029.3429.34744,100
29 ene 202431.6432.0930.4930.8030.80906,584
26 ene 202432.4632.6631.3131.5731.571,142,730
25 ene 202431.9432.7631.4032.4632.461,224,420
24 ene 202432.6033.0430.7031.8931.891,174,924
23 ene 202432.4032.4031.3632.2032.20527,462
*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...