U.S. markets close in 6 hours 16 minutes

Jinan Shengquan Group Share Holding Co., Ltd. (605589.SS)

Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
20.70+0.41 (+2.02%)
Al cierre: 03:00PM CST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 202420.3220.7220.0020.7020.707,592,255
25 jun 202420.4520.6020.1420.2920.295,905,144
24 jun 202420.9420.9820.3720.4320.438,005,047
21 jun 202420.8821.0220.6020.9420.945,361,000
20 jun 202421.0321.2820.8120.8320.838,726,227
19 jun 202421.4321.4521.0021.0321.039,305,386
18 jun 202420.9921.4920.9421.2721.2710,590,154
17 jun 202420.9921.1720.7920.9320.939,046,456
14 jun 202420.5821.0620.3220.8620.8617,484,198
13 jun 202420.4120.9520.3820.6420.6411,071,900
12 jun 202420.8020.9720.4920.5420.5411,718,498
11 jun 202420.2120.9620.0320.8520.8516,567,200
07 jun 202419.9920.6719.8120.1820.1816,863,600
06 jun 202419.9620.3419.5519.8019.8015,379,400
05 jun 202420.8521.1419.9520.0220.0220,692,701
04 jun 202421.8521.9020.6020.8220.8234,605,678
03 jun 202421.7722.4521.1122.0222.0239,988,604
31 may 202420.2621.4020.1321.3721.3727,703,737
30 may 202420.0020.4519.8620.1720.1712,624,118
29 may 202419.3920.0719.2919.8019.8011,974,932
28 may 202419.1920.0119.0619.4919.4915,898,281
27 may 202418.5719.2318.3819.1419.149,860,818
24 may 202418.7518.8818.4018.4618.465,757,800
23 may 202419.2019.2118.7018.7618.765,526,718
22 may 202419.2219.3219.0419.2319.234,724,182
21 may 202419.6319.6319.1319.2119.216,212,989
20 may 202419.9420.0119.5419.6219.625,957,612
17 may 202419.6819.8519.4019.8519.855,781,617
16 may 202419.7520.0019.5019.5619.565,914,342
15 may 202420.0020.1219.7219.7219.724,568,230
14 may 202419.8520.2719.7119.9919.997,809,498
13 may 202419.7519.9519.4819.7119.717,078,559
10 may 202420.2420.2519.7119.9319.937,209,839
09 may 202420.1020.2219.8020.1320.135,394,686
08 may 202420.4820.4919.7719.8919.8911,376,993
07 may 202420.7620.9220.3620.4820.4811,556,469
06 may 202420.6520.7420.3320.5320.539,265,100
30 abr 202420.4220.6320.0720.2720.279,905,700
29 abr 202419.6520.5019.6520.3120.3114,478,452
26 abr 202419.1819.7719.1519.6319.6310,213,676
25 abr 202419.1419.4418.9319.2519.257,551,020
24 abr 202419.2319.2318.7019.0419.047,046,687
23 abr 202418.8119.1918.8119.0819.086,855,400
22 abr 202419.4019.4018.8318.9718.979,849,352
19 abr 202418.9419.5518.9419.2919.2910,200,836
18 abr 202418.6719.0818.3518.9118.9110,481,442
17 abr 202418.1818.7218.1018.5518.559,360,255
16 abr 202418.4318.4917.9517.9917.999,677,539
15 abr 202418.8018.9618.0118.3718.379,334,601
12 abr 202418.7518.9918.6518.7618.764,563,200
11 abr 202418.5719.0818.5518.7118.715,548,081
10 abr 202419.0919.1218.5118.6818.686,859,124
09 abr 202418.5319.1918.5019.1519.157,285,701
08 abr 202419.0819.0818.4818.5318.537,939,259
03 abr 202419.3119.3518.9119.1519.156,187,719
02 abr 202419.3519.6519.2019.3119.318,043,793
01 abr 202418.9119.4918.9119.2619.268,322,900
29 mar 202418.8918.8918.5418.9218.923,136,376
28 mar 202418.5519.2318.5118.8218.828,626,468
27 mar 202419.3019.3018.5418.5718.578,908,774
26 mar 202419.3319.4219.0219.2119.218,182,599
25 mar 202420.0220.0219.2519.2819.2818,102,159
22 mar 202420.3820.5519.8820.0120.0110,236,876
21 mar 202421.5021.5020.0020.3820.3823,403,952
20 mar 202421.7621.9521.1521.3521.3515,044,101
19 mar 202422.1022.1221.7221.8821.886,566,800
18 mar 202421.9222.2121.8122.1822.189,440,228
15 mar 202421.6321.9221.4621.9121.916,446,002
14 mar 202421.9821.9921.4921.7221.7210,982,325
13 mar 202422.1022.3221.9322.1722.176,618,064
12 mar 202422.1622.3221.9222.0922.095,114,266
11 mar 202422.2322.4121.9822.1522.157,232,869
08 mar 202421.6422.6121.5422.4222.4211,093,808
07 mar 202422.0022.1021.5621.6021.608,388,600
06 mar 202422.1222.3921.7921.9221.929,627,200
05 mar 202421.8622.5521.6722.4022.4013,431,833
04 mar 202421.8022.1521.4121.9421.9416,239,284
01 mar 202422.1022.6021.6522.1222.1216,576,625
29 feb 202420.7721.5020.6821.4621.469,097,871
28 feb 202421.3621.6620.7320.7720.7712,043,200
27 feb 202420.6421.4320.4221.4321.4311,506,870
26 feb 202421.1021.2520.6320.6520.657,933,700
23 feb 202420.8421.3720.6821.2821.287,768,065
22 feb 202420.6120.9520.5020.7420.745,812,600
21 feb 202420.8221.2020.5520.6220.628,346,652
20 feb 202420.6121.4020.6121.1121.119,961,292
19 feb 202420.1320.9719.9520.9420.9414,028,135
08 feb 202419.7820.5919.4019.8019.8014,852,608
07 feb 202417.9519.4817.8319.3919.3917,868,754
06 feb 202416.2417.7116.1117.7117.7112,331,129
05 feb 202416.7416.7715.4816.1016.1013,401,798
02 feb 202417.4217.7316.3016.7816.786,851,725
01 feb 202417.0517.8816.8817.4917.497,824,460
31 ene 202417.8618.0017.0117.1317.137,866,339
30 ene 202419.0319.0317.8817.9117.919,685,672
29 ene 202419.6519.7518.9518.9618.966,638,800
26 ene 202420.4520.6019.4419.6119.617,831,668
25 ene 202419.7820.5619.7020.5420.546,810,660
24 ene 202419.6219.9419.1819.8119.814,436,678
23 ene 202419.3619.7919.0019.6219.625,873,803
*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...