U.S. markets closed

Jiangxi Hungpai New Material Co., Ltd. (605366.SS)

Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
6.24-0.02 (-0.32%)
Al cierre: 03:00PM CST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20246.276.276.136.246.242,561,519
13 jun 20246.396.426.236.266.263,381,723
12 jun 20246.256.406.256.396.392,454,436
11 jun 20246.216.346.056.336.333,307,926
07 jun 20246.116.296.116.246.244,671,526
06 jun 20246.316.425.976.056.056,742,290
05 jun 20246.476.476.306.316.314,597,322
04 jun 20246.626.636.376.476.4710,026,470
03 jun 20246.927.006.606.676.679,936,112
31 may 20246.967.326.797.127.1212,895,592
30 may 20246.937.266.857.007.0013,237,698
29 may 20246.826.956.756.846.843,244,432
28 may 20246.866.956.806.806.802,955,892
27 may 20246.936.946.786.936.933,429,174
24 may 20247.107.106.916.916.912,582,840
23 may 20247.187.186.946.986.983,529,485
22 may 20247.117.207.077.167.162,978,432
21 may 20247.277.307.087.117.113,187,742
20 may 20247.157.267.087.247.243,909,280
17 may 20247.087.157.047.157.153,595,732
16 may 20247.157.197.057.087.083,307,762
15 may 20247.127.157.067.097.093,112,822
14 may 20247.127.217.067.127.123,883,633
13 may 20247.187.207.057.077.074,490,295
10 may 20247.497.577.237.257.256,904,188
09 may 20247.237.377.237.337.335,350,842
08 may 20247.367.387.147.197.196,107,865
07 may 20247.197.437.117.357.359,681,839
06 may 20247.047.206.917.197.197,510,346
30 abr 20246.806.956.756.916.918,566,049
29 abr 20246.596.786.556.786.785,587,746
26 abr 20246.466.586.406.556.554,268,842
25 abr 20246.416.606.396.506.505,007,300
24 abr 20246.376.416.316.416.413,323,483
23 abr 20246.436.436.306.376.373,276,968
22 abr 20246.426.476.216.306.304,918,595
19 abr 20246.596.626.406.416.417,288,745
18 abr 20246.756.766.606.696.698,227,840
17 abr 20246.606.936.566.886.8814,505,488
16 abr 20247.077.096.586.896.8914,971,220
15 abr 20247.497.856.967.177.1714,543,502
12 abr 20247.537.567.237.317.3116,713,338
11 abr 20247.557.957.557.797.7921,037,807
10 abr 20248.508.507.557.557.5530,937,904
09 abr 20247.487.777.457.777.776,445,725
08 abr 20247.367.367.057.067.066,236,870
03 abr 20247.407.507.297.377.376,304,393
02 abr 20247.287.547.217.477.4711,995,763
01 abr 20247.197.517.077.337.3310,082,631
29 mar 20246.977.136.947.077.072,332,394
28 mar 20246.887.096.867.007.006,139,242
27 mar 20247.177.346.936.936.935,998,381
26 mar 20247.127.216.937.177.176,674,934
25 mar 20247.417.517.107.127.128,385,640
22 mar 20247.477.547.367.437.437,762,196
21 mar 20247.617.717.447.537.5312,643,055
20 mar 20247.587.837.527.787.7815,698,981
19 mar 20247.658.147.577.627.6223,296,419
18 mar 20247.267.887.167.887.8820,681,253
15 mar 20246.987.276.887.167.1614,348,079
14 mar 20246.856.956.726.816.815,075,934
13 mar 20246.997.136.906.906.907,745,380
12 mar 20246.997.176.897.157.1512,401,540
11 mar 20246.566.766.566.756.755,487,176
08 mar 20246.586.636.466.586.584,240,574
07 mar 20246.686.716.516.536.535,424,933
06 mar 20246.516.726.506.656.654,489,253
05 mar 20246.676.696.546.596.595,760,243
04 mar 20246.736.826.576.716.716,414,988
01 mar 20246.586.786.586.746.746,931,735
29 feb 20246.286.566.156.566.569,098,286
28 feb 20246.827.076.296.316.3112,800,106
27 feb 20246.606.796.556.796.795,869,491
26 feb 20246.526.776.466.616.617,795,837
23 feb 20246.436.546.376.546.547,422,680
22 feb 20246.256.416.196.376.376,423,531
21 feb 20246.026.486.026.256.258,090,153
20 feb 20246.076.205.916.156.155,622,594
19 feb 20245.836.225.816.066.0610,133,474
08 feb 20245.335.815.185.785.7810,753,455
07 feb 20245.735.775.255.325.3210,560,409
06 feb 20245.305.785.045.735.7311,297,078
05 feb 20246.036.105.465.465.469,651,990
02 feb 20246.356.495.756.076.0712,670,579
01 feb 20246.286.676.196.386.3810,447,453
31 ene 20247.007.006.496.496.4916,784,470
30 ene 20247.607.607.217.217.2116,481,104
29 ene 20248.828.978.018.018.0123,227,956
26 ene 20249.109.268.808.908.9020,466,010
25 ene 20248.609.398.599.259.2533,585,014
24 ene 20248.718.958.148.958.9528,083,376
23 ene 20248.618.948.138.788.7830,191,702
22 ene 20248.769.228.589.039.0333,899,203
19 ene 20249.099.558.738.828.8234,751,511
18 ene 20249.309.678.879.159.1548,565,167
17 ene 20249.609.859.439.859.8544,100,457
16 ene 20248.168.958.108.958.958,760,152
15 ene 20248.088.228.038.148.141,913,926
12 ene 20248.158.288.108.158.152,039,232
11 ene 20247.968.167.918.138.132,254,328
*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...