U.S. markets closed

Heilongjiang Publishing & Media Co., Ltd. (605577.SS)

Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
16.32-0.33 (-1.98%)
Al cierre: 03:00PM CST
Periodo de tiempo:
11 jun 2023 - 11 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 jun 202416.8217.3116.0016.3216.3215,152,008
06 jun 202417.6617.8116.5016.6516.6518,052,422
05 jun 202418.3818.6717.5817.7517.7524,302,355
04 jun 202418.4419.8518.2019.0219.0238,836,758
03 jun 202416.4018.1216.2718.1218.1216,954,304
31 may 202416.6416.8616.4216.4716.478,538,310
30 may 202416.3017.3516.0016.8916.8911,895,322
29 may 202416.1816.4416.0616.2816.282,811,900
28 may 202416.4616.5816.2116.2116.213,144,800
27 may 202416.3716.6916.1816.6916.693,883,800
24 may 202416.6816.8516.3816.3816.383,218,305
23 may 202417.3817.3916.6816.7616.764,724,853
22 may 202417.2017.4717.0417.3717.373,570,519
21 may 202417.3117.5517.1717.2417.243,355,938
20 may 202417.4817.5417.1517.3817.384,197,400
17 may 202417.5817.5917.1117.3417.344,715,600
16 may 202417.3317.8017.2217.5817.585,457,000
15 may 202417.3117.5417.2017.2917.293,420,700
14 may 202417.0317.5016.8917.4617.466,043,800
13 may 202417.4417.4516.7516.8516.855,311,900
10 may 202417.8418.2217.3917.4417.446,105,100
09 may 202417.7818.1817.7817.9717.975,810,450
08 may 202418.1518.2217.6917.7617.766,158,410
07 may 202418.5018.8018.1018.2518.258,752,932
06 may 202418.6018.8518.2918.4318.4310,934,080
30 abr 202417.9718.2617.7818.1818.1811,324,868
29 abr 202417.3117.8517.3117.7717.778,287,737
26 abr 202417.0617.5817.0417.2917.298,527,970
25 abr 202417.5817.7017.0117.0917.099,497,100
24 abr 202417.6018.1017.3017.9517.958,352,700
23 abr 202417.1317.7017.1317.6017.606,159,300
22 abr 202417.3017.4916.8617.1317.134,623,300
19 abr 202417.5217.7017.3317.5517.555,374,725
18 abr 202417.6218.0517.1117.5817.587,509,209
17 abr 202416.6217.6816.5517.6217.6210,367,657
16 abr 202417.6217.7916.2616.3016.309,231,280
15 abr 202418.2818.5417.3417.8817.887,937,010
12 abr 202418.1018.5618.0318.3218.326,756,150
11 abr 202417.4818.4917.3418.2318.238,529,050
10 abr 202418.5418.5417.6017.7417.746,813,600
09 abr 202418.2918.5418.1118.5418.545,528,195
08 abr 202418.9018.9318.0618.0818.087,410,300
03 abr 202419.8920.0018.8318.9618.969,688,657
02 abr 202420.8320.9520.0020.0520.059,368,784
01 abr 202420.7721.0620.5221.0421.0411,210,108
29 mar 202420.5520.9120.3320.6820.685,206,810
28 mar 202419.5921.0119.4120.8120.8113,632,971
27 mar 202420.2020.6819.3120.0420.0413,030,110
26 mar 202421.2121.7720.0720.1720.1714,815,542
25 mar 202423.3023.3021.5221.6821.6817,432,054
22 mar 202422.6123.5022.0023.3823.3828,301,030
21 mar 202422.9523.5022.6222.7822.7823,813,768
20 mar 202422.0823.2821.8822.6122.6122,605,240
19 mar 202422.4222.8821.8721.8821.8818,477,652
18 mar 202422.1223.3521.8422.6122.6125,429,950
15 mar 202422.6022.6021.8722.2122.2122,101,430
14 mar 202422.5923.3521.4323.0023.0042,180,062
13 mar 202420.5922.4620.5322.4622.4626,131,764
12 mar 202420.3620.6520.0020.4220.4210,039,017
11 mar 202420.1920.4520.0020.3520.359,233,710
08 mar 202419.5920.5519.3220.2820.2812,575,840
07 mar 202420.7220.7319.5419.5919.5914,135,447
06 mar 202421.2221.3820.4020.7520.7514,622,775
05 mar 202421.0022.0920.6921.5021.5025,435,455
04 mar 202420.5121.3019.7721.2121.2119,229,354
01 mar 202420.6020.8920.1720.5620.5615,216,766
29 feb 202419.0120.6918.9520.5120.5117,620,410
28 feb 202422.8523.2020.0820.0920.0934,317,732
27 feb 202421.0022.6320.7522.3122.3128,979,660
26 feb 202420.6021.9820.0021.5521.5527,975,607
23 feb 202420.4421.6219.8521.1221.1229,989,966
22 feb 202419.3020.2219.1720.2120.2123,131,830
21 feb 202418.9920.3618.6719.5619.5626,269,626
20 feb 202418.7320.2418.3119.6619.6629,567,698
19 feb 202417.3418.7317.3418.7318.7325,164,378
08 feb 202416.3317.2915.5417.0317.0319,975,632
07 feb 202417.6918.2316.2616.2616.2620,035,530
06 feb 202417.5118.3016.1717.6917.6920,258,058
05 feb 202419.7119.8817.5117.5117.5118,775,555
02 feb 202420.6821.5118.8519.4619.4625,767,507
01 feb 202422.0522.8820.6620.9020.9027,219,558
31 ene 202421.6824.0721.6722.9622.9627,552,581
30 ene 202422.4623.6822.4622.4622.4623,993,425
29 ene 202424.9625.9224.9524.9524.9510,514,000
26 ene 202432.0032.4527.7227.7227.7241,354,269
25 ene 202427.5930.8027.1230.8030.8028,545,829
24 ene 202426.0628.9225.4628.0028.0038,442,356
23 ene 202424.0328.3723.3527.2027.2040,034,966
22 ene 202424.9926.8224.4825.9425.9445,800,639
19 ene 202422.7424.8622.7424.8624.8619,511,101
18 ene 202423.2823.8021.8022.6022.6025,362,763
17 ene 202423.5324.5022.8824.0524.0530,469,663
16 ene 202423.1825.5622.7523.5323.5338,542,465
15 ene 202421.1321.1321.1321.1321.13-
12 ene 202421.7922.1821.1021.1321.1313,012,800
11 ene 202421.7322.0921.5621.9921.9913,439,300
10 ene 202422.4622.6621.2821.5821.5817,754,701
09 ene 202422.2223.2021.8522.9022.9021,920,975
08 ene 202421.6322.9021.5322.1822.1816,301,444
05 ene 202422.8823.1321.4621.6321.6319,488,378
*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...