U.S. markets closed

Zhejiang East Asia Pharmaceutical Co., Ltd. (605177.SS)

Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
22.07-0.05 (-0.23%)
Al cierre: 03:00PM CST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202422.0822.6521.8522.0722.07741,400
27 jun 202422.6222.7422.0422.1222.12755,300
26 jun 202421.9222.7121.8122.6222.62719,700
25 jun 202421.3622.2021.3621.9221.921,058,300
24 jun 202422.4722.4921.3221.3621.36935,848
21 jun 202422.7523.0122.3022.4722.47758,557
20 jun 202423.3223.5122.5122.7322.731,102,176
19 jun 202423.5423.8623.1023.3223.321,231,445
18 jun 202423.5323.9523.2123.4823.481,212,088
17 jun 202423.0124.2922.7823.4923.492,619,445
14 jun 202422.1023.0821.7023.0123.011,812,900
13 jun 202421.5422.0921.3322.0522.051,020,913
12 jun 202421.2021.7621.1121.5421.54832,000
11 jun 202421.2821.3220.7521.1821.181,185,957
07 jun 202421.4221.6521.0021.4821.48956,000
06 jun 202422.4122.6021.0321.3221.322,017,002
05 jun 202423.4123.4122.3322.6022.602,260,812
04 jun 202422.2324.4022.2224.4024.401,454,385
03 jun 202422.6923.2922.2422.6022.601,423,167
31 may 202422.9023.1922.6022.6922.691,388,749
30 may 202423.4823.4822.7022.7922.792,033,213
29 may 202424.8224.8223.3023.4523.451,718,031
28 may 202424.5124.8223.9023.9423.94719,996
27 may 202424.5924.9024.1824.6424.641,130,892
24 may 202425.4425.4424.5024.5924.59873,500
23 may 202425.6525.9724.9125.0925.091,190,423
22 may 202425.8526.0325.5225.6825.68518,600
21 may 202426.2826.4525.7125.9025.90930,871
20 may 202425.3626.2925.3226.2826.281,673,861
17 may 202425.5125.6725.0625.4825.481,575,761
16 may 202425.7826.0825.5125.7225.721,205,321
15 may 202426.4826.8525.7725.8125.812,047,530
14 may 202426.6027.2926.5626.7026.701,329,027
13 may 202427.1527.3026.5926.8326.831,647,421
10 may 202428.5428.5426.8027.0027.003,181,186
09 may 202429.0029.4528.0528.5528.553,858,844
08 may 202427.5728.3827.5028.0528.052,934,700
07 may 202426.7127.6126.4527.6027.602,164,200
06 may 202426.6527.2025.7526.8026.801,985,200
30 abr 202426.2127.4325.7726.5126.512,177,880
29 abr 202425.5026.4425.1026.3726.371,811,500
26 abr 202425.0325.7225.0325.5025.501,599,475
25 abr 202425.5325.7325.0025.3125.31956,730
24 abr 202426.2526.3324.8125.3425.341,909,924
23 abr 202426.2726.5525.9226.3926.391,397,656
22 abr 202426.4727.1326.0226.1026.102,042,071
19 abr 202425.6427.0025.6426.6026.602,508,409
18 abr 202424.8025.9824.8025.9825.982,622,294
17 abr 202424.2424.9724.1224.9724.972,071,543
16 abr 202424.3024.9823.7524.1824.182,704,187
15 abr 202425.1725.2624.2124.6824.682,842,700
12 abr 202424.6025.4024.3025.1225.123,924,600
11 abr 202423.5524.7823.5424.7524.753,321,979
10 abr 202423.2723.9923.0223.7923.792,406,439
09 abr 202422.5723.4722.4123.3223.322,492,975
08 abr 202422.7023.5122.3022.7522.753,332,730
03 abr 202422.0323.0021.9522.7522.753,905,838
02 abr 202421.0722.8321.0722.5522.554,582,484
01 abr 202420.6921.4320.5021.3721.372,621,543
29 mar 202420.3320.7020.3320.6920.69610,500
28 mar 202420.2120.7219.9620.4020.401,602,927
27 mar 202420.5020.7020.0220.0220.021,465,800
26 mar 202420.9820.9820.0020.3420.341,750,917
25 mar 202420.8521.2520.6721.0021.001,548,769
22 mar 202421.6321.6320.7921.0121.011,643,700
21 mar 202421.6521.7921.3621.5021.50956,131
20 mar 202421.3221.6821.2321.6521.651,012,831
19 mar 202421.4021.4621.2021.2621.261,243,890
18 mar 202421.0521.4221.0521.3221.321,198,913
15 mar 202420.7721.1720.5521.1021.101,610,100
14 mar 202420.6621.2620.4720.6720.672,192,540
13 mar 202420.5520.8020.3520.4520.451,835,405
12 mar 202420.2620.8120.2620.6620.662,106,940
11 mar 202419.6020.1619.5620.0920.091,504,073
08 mar 202419.5319.7219.3619.6119.61952,540
07 mar 202419.7219.8519.3319.3519.35972,557
06 mar 202419.4819.8419.1519.6819.681,378,000
05 mar 202420.2020.2019.4619.4719.471,654,230
04 mar 202419.8420.4619.8020.2020.201,670,700
01 mar 202419.8420.1219.5319.9419.941,552,100
29 feb 202418.8819.9918.8219.9319.932,506,640
28 feb 202421.0121.7019.0319.1319.133,925,270
27 feb 202420.4621.0820.4021.0121.011,461,890
26 feb 202419.9021.1919.8020.6620.662,080,060
23 feb 202419.4119.9619.3519.9319.931,750,729
22 feb 202418.5519.2318.5519.2319.231,699,743
21 feb 202418.4219.5018.1218.6618.662,344,729
20 feb 202418.0018.6517.7818.4218.422,170,000
19 feb 202417.4518.5017.4517.9717.974,066,570
08 feb 202415.8317.3815.8317.3817.382,601,044
07 feb 202417.0617.0715.4215.8015.803,625,086
06 feb 202415.5017.1014.9616.6416.643,581,297
05 feb 202418.4418.4416.5516.5516.552,953,708
02 feb 202419.8220.4117.9518.3918.393,168,200
01 feb 202420.0720.3519.3719.9419.941,253,775
31 ene 202422.3822.3820.0620.1220.121,892,500
30 ene 202422.4822.4821.3521.3921.39902,540
29 ene 202423.0623.4322.3522.4622.46989,000
26 ene 202422.9923.4822.8522.9922.991,123,432
25 ene 202422.2123.1622.0023.0223.021,224,100
*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...